{"sym":"C92","index":false,"bars":[["2007-11-19",23057.09,30303.61,18116.29,27997.9,119500],["2007-11-20",25659.25,25659.25,25659.25,25659.25,3500],["2007-11-21",28195.53,28195.53,27997.9,28195.53,25200],["2007-11-22",30303.61,30303.61,25692.19,26021.58,12800],["2007-11-23",24572.27,24572.27,24572.27,24572.27,8700],["2007-11-26",22134.81,22134.81,22134.81,22134.81,6300],["2007-11-27",19927.92,24012.32,19927.92,22398.32,44200],["2007-11-28",21805.42,22892.4,21410.16,22266.56,31800],["2007-11-29",22398.32,23057.09,22233.63,23057.09,30400],["2007-11-30",23715.87,25033.42,22727.71,24704.03,31500],["2007-12-03",25033.42,25988.64,24868.72,25988.64,38800],["2007-12-04",27339.12,27997.9,26186.27,27503.82,38700],["2007-12-05",27997.9,28162.59,25856.88,27503.82,18400],["2007-12-06",27009.74,27009.74,25856.88,26350.96,17700],["2007-12-07",26021.58,27306.19,25692.19,26350.96,12700],["2007-12-10",26449.78,26449.78,25593.37,25725.13,7100],["2007-12-11",25692.19,25955.7,24539.33,25033.42,11600],["2007-12-12",24638.15,26021.58,24539.33,25132.23,22100],["2007-12-13",25362.8,25362.8,24374.64,24374.64,7400],["2007-12-14",24868.72,25527.5,24868.72,24868.72,5300],["2007-12-17",23663.82,24704.03,22760.64,23057.09,13200],["2007-12-18",22401.94,24704.03,22068.93,24374.64,4200],["2007-12-19",25033.42,25461.62,25033.42,25033.42,9000],["2007-12-20",24374.64,24374.64,24374.64,24374.64,100],["2007-12-21",24704.03,25033.42,24704.03,24967.54,9200],["2007-12-24",26219.54,27372.06,26021.58,27372.06,62600],["2007-12-25",27997.9,29809.53,27997.9,29513.08,68500],["2007-12-26",30138.91,32279.93,30138.91,32279.93,44800],["2007-12-27",33507.89,34980.9,31621.16,31917.6,28100],["2007-12-28",31520.36,33926.87,30303.61,31621.16,33400],["2008-01-02",29315.45,30797.69,29315.45,30007.16,27000],["2008-01-03",28712.01,30138.91,28393.16,28459.04,14300],["2008-01-04",30289.77,31719.97,28491.98,28656.67,5300],["2008-01-07",28081.23,29315.45,27339.12,28327.29,8900],["2008-01-08",28327.29,29644.83,28327.29,28327.29,16000],["2008-01-09",27009.74,27997.9,27009.74,27668.51,6700],["2008-01-10",26724.49,27964.96,26350.96,27339.12,14400],["2008-01-11",27668.51,29315.45,27668.51,27767.33,19000],["2008-01-14",27174.43,28327.29,27174.43,27240.31,12200],["2008-01-15",25758.07,27339.12,25758.07,26680.35,15500],["2008-01-16",26350.96,29117.81,26350.96,28986.06,22100],["2008-01-17",28396.79,29644.83,26680.35,27339.12,7300],["2008-01-18",27008.42,28327.29,25659.25,27009.74,24000],["2008-01-21",26350.96,26680.35,26350.96,26350.96,8300],["2008-01-22",25856.88,26680.35,25856.88,26318.03,7800],["2008-01-23",26021.58,26021.58,25033.42,25198.11,7600],["2008-01-24",26350.96,27503.82,24704.03,25033.42,13200],["2008-01-25",26021.58,26252.15,25033.42,25033.42,6800],["2008-01-28",25692.19,25692.19,25362.8,25362.8,1100],["2008-01-29",26021.58,26021.58,25198.11,25692.19,9300],["2008-01-30",26350.96,27997.9,26350.96,27503.82,14800],["2008-01-31",27997.9,27997.9,26021.58,26350.96,7900],["2008-02-01",26350.96,27009.74,25692.19,26021.58,4600],["2008-02-12",27009.74,27009.74,25362.8,25692.19,3700],["2008-02-13",24704.03,25033.42,23715.87,24374.64,3200],["2008-02-14",24440.52,25033.42,24440.52,24539.33,12400],["2008-02-15",24704.03,24704.03,24374.64,24704.03,7200],["2008-02-18",24045.25,24704.03,23452.36,24704.03,8500],["2008-02-19",24638.15,25198.11,23715.87,24704.03,5600],["2008-02-20",24802.84,24802.84,22563.01,22563.01,4600],["2008-02-21",21113.71,23057.09,21113.71,21113.71,3900],["2008-02-22",19466.77,21080.77,19466.77,20751.38,6500],["2008-02-25",21080.77,22233.63,21080.77,22233.63,3400],["2008-02-26",22727.71,23386.48,20422.0,20422.0,8900],["2008-02-27",22398.32,22661.83,20422.0,20422.0,4900],["2008-02-28",21904.24,21904.24,20751.38,21706.61,1500],["2008-02-29",21574.85,21574.85,19598.53,19598.53,2600],["2008-03-03",18775.06,21673.67,18577.43,18577.43,7000],["2008-03-04",18116.29,19104.45,17523.39,17523.39,3100],["2008-03-05",15876.46,15876.46,15876.46,15876.46,2700],["2008-03-06",17457.51,17457.51,16469.35,17457.51,14800],["2008-03-07",19170.33,19203.26,19104.45,19203.26,14300],["2008-03-10",21113.71,21113.71,18775.06,19104.45,7300],["2008-03-11",20257.3,20257.3,18346.86,18346.86,2600],["2008-03-12",18775.06,19104.45,17622.21,17786.9,2500],["2008-03-13",17128.13,17128.13,16798.74,17128.13,21400],["2008-03-14",17457.51,17457.51,16469.35,16469.35,5000],["2008-03-17",17457.51,17457.51,15118.87,15118.87,4700],["2008-03-18",15810.58,15810.58,13933.07,13933.07,1900],["2008-03-19",15151.8,15151.8,12813.16,13175.48,1700],["2008-03-20",14163.64,14163.64,12450.83,12846.09,2600],["2008-03-21",12648.46,12648.46,11396.79,11396.79,1200],["2008-03-24",10540.39,10540.39,10441.57,10441.57,1600],["2008-03-25",11363.85,11363.85,9420.47,9420.47,1200],["2008-03-26",8794.63,10672.14,8794.63,9354.59,13200],["2008-03-27",9354.59,9519.29,9354.59,9519.29,3700],["2008-03-28",9683.98,9683.98,9683.98,9683.98,20400],["2008-03-31",9848.67,9848.67,9848.67,9848.67,19600],["2008-04-01",10013.37,10013.37,10013.37,10013.37,13600],["2008-04-02",10211.0,10211.0,10211.0,10211.0,200],["2008-04-03",10408.63,10408.63,10408.63,10408.63,100],["2008-04-04",10606.26,10606.26,10606.26,10606.26,2400],["2008-04-07",10902.71,10902.71,10902.71,10902.71,11500],["2008-04-08",11199.16,11199.16,10606.26,10869.77,18300],["2008-04-09",11034.47,11034.47,10639.2,10639.2,1500],["2008-04-10",10902.71,10902.71,10639.2,10639.2,0],["2008-04-11",10902.71,10902.71,10639.2,10639.2,0],["2008-04-16",10902.71,10902.71,10639.2,10639.2,0],["2008-04-17",10606.26,10606.26,10606.26,10606.26,20400],["2008-04-18",10902.71,10902.71,10309.81,10309.81,2600],["2008-04-21",10243.94,10243.94,10243.94,10243.94,200],["2008-04-22",10243.94,10243.94,10243.94,10243.94,0],["2008-04-23",10243.94,10243.94,10243.94,10243.94,0],["2008-04-24",9947.49,9947.49,9947.49,9947.49,300],["2008-04-25",9947.49,9947.49,9947.49,9947.49,0],["2008-04-28",9947.49,9947.49,9947.49,9947.49,0],["2008-04-29",9651.04,9651.04,9651.04,9651.04,800],["2008-05-05",9651.04,9651.04,9651.04,9651.04,0],["2008-05-06",9651.04,9651.04,9651.04,9651.04,0],["2008-05-07",9651.04,9651.04,9651.04,9651.04,0],["2008-05-08",9651.04,9651.04,9651.04,9651.04,0],["2008-05-09",9651.04,9651.04,9651.04,9651.04,0],["2008-05-12",9651.04,9651.04,9651.04,9651.04,0],["2008-05-13",9387.53,9387.53,9387.53,9387.53,100],["2008-05-14",9387.53,9387.53,9387.53,9387.53,0],["2008-05-15",9387.53,9387.53,9387.53,9387.53,0],["2008-05-16",9387.53,9387.53,9387.53,9387.53,0],["2008-05-19",9112.44,9112.44,9112.44,9112.44,200],["2008-05-20",9112.44,9112.44,9112.44,9112.44,0],["2008-05-21",9112.44,9112.44,9112.44,9112.44,0],["2008-05-22",9112.44,9112.44,9112.44,9112.44,0],["2008-05-23",9112.44,9112.44,9112.44,9112.44,0],["2008-05-26",9112.44,9112.44,9112.44,9112.44,0],["2008-05-30",9112.44,9112.44,9112.44,9112.44,0],["2008-06-02",9112.44,9112.44,9112.44,9112.44,0],["2008-06-03",9112.44,9112.44,9112.44,9112.44,0],["2008-06-04",9112.44,9112.44,9112.44,9112.44,0],["2008-06-05",9112.44,9112.44,9112.44,9112.44,0],["2008-06-06",8871.73,8871.73,8871.73,8871.73,100],["2008-06-09",8871.73,8871.73,8871.73,8871.73,0],["2008-06-10",8871.73,8871.73,8871.73,8871.73,0],["2008-06-11",8631.03,8631.03,8631.03,8631.03,1500],["2008-06-12",8631.03,8631.03,8631.03,8631.03,0],["2008-06-13",8631.03,8631.03,8631.03,8631.03,0],["2008-06-16",8631.03,8631.03,8631.03,8631.03,0],["2008-06-17",8390.32,8837.35,8390.32,8596.64,35400],["2008-06-18",8596.64,8596.64,8562.25,8562.25,1300],["2008-06-19",8562.25,8562.25,8562.25,8562.25,0],["2008-06-20",8562.25,8562.25,8562.25,8562.25,0],["2008-06-23",8562.25,8562.25,8562.25,8562.25,0],["2008-06-24",8562.25,8562.25,8562.25,8562.25,0],["2008-06-25",8252.77,8252.77,8252.77,8252.77,200],["2008-06-26",8252.77,8252.77,8252.77,8252.77,0],["2008-06-27",8252.77,8252.77,8252.77,8252.77,0],["2008-06-30",8252.77,8252.77,8252.77,8252.77,0],["2008-07-01",7943.3,7943.3,7943.3,7943.3,1000],["2008-07-02",7633.82,7633.82,7633.82,7633.82,100],["2008-07-03",7358.72,7358.72,7358.72,7358.72,1900],["2008-07-04",7083.63,7633.82,7083.63,7633.82,63900],["2008-07-07",7083.63,7358.72,7083.63,7083.63,5700],["2008-07-08",6911.7,6911.7,6911.7,6911.7,100],["2008-07-09",6636.61,6911.7,6636.61,6636.61,11900],["2008-07-10",6395.9,6430.29,6395.9,6395.9,35600],["2008-07-11",6223.97,6395.9,6155.19,6395.9,42900],["2008-07-14",6464.67,6464.67,6464.67,6464.67,3100],["2008-07-15",6705.38,6705.38,6705.38,6705.38,1100],["2008-07-16",6911.7,6911.7,6464.67,6533.45,11200],["2008-07-17",6533.45,6567.83,6292.74,6292.74,30400],["2008-07-18",6189.58,6189.58,6189.58,6189.58,1000],["2008-07-21",5948.87,5948.87,5948.87,5948.87,300],["2008-07-22",5742.56,5742.56,5742.56,5742.56,100],["2008-07-23",5536.24,5536.24,5536.24,5536.24,200],["2008-07-24",5329.92,5329.92,5329.92,5329.92,700],["2008-07-25",5123.6,5123.6,5123.6,5123.6,2200],["2008-07-28",4951.66,4951.66,4951.66,4951.66,12100],["2008-07-29",4779.73,4814.12,4779.73,4779.73,16200],["2008-07-30",4607.8,4607.8,4607.8,4607.8,3000],["2008-07-31",4435.87,4435.87,4435.87,4435.87,100],["2008-08-01",4263.93,4263.93,4263.93,4263.93,300],["2008-08-04",4126.39,4126.39,4126.39,4126.39,100],["2008-08-05",3988.84,3988.84,3988.84,3988.84,200],["2008-08-06",3851.29,4126.39,3851.29,3988.84,11200],["2008-08-07",3851.29,4057.61,3816.91,3954.45,15100],["2008-08-08",3851.29,3851.29,3782.52,3782.52,6600],["2008-08-11",3851.29,3954.45,3851.29,3954.45,5700],["2008-08-12",4057.61,4057.61,4057.61,4057.61,7000],["2008-08-13",4057.61,4195.16,4057.61,4195.16,5300],["2008-08-14",4298.32,4298.32,4229.55,4298.32,4200],["2008-08-15",4401.48,4401.48,4401.48,4401.48,2800],["2008-08-18",4676.57,4676.57,4676.57,4676.57,7800],["2008-08-19",4951.66,4986.05,4814.12,4986.05,30200],["2008-08-20",4917.28,5261.14,4848.5,4986.05,30700],["2008-08-21",5261.14,5398.69,5226.76,5398.69,6700],["2008-08-22",5708.17,5708.17,5708.17,5708.17,2500],["2008-08-25",6086.42,6086.42,6086.42,6086.42,2600],["2008-08-26",6499.06,6499.06,6499.06,6499.06,100],["2008-08-27",6946.09,6946.09,6946.09,6946.09,1400],["2008-08-28",7358.72,7427.5,6464.67,6464.67,16400],["2008-08-29",6533.45,7358.72,6464.67,7289.95,39100],["2008-09-03",7186.79,7186.79,7186.79,7186.79,1500],["2008-09-04",7668.2,7668.2,7565.04,7668.2,17900],["2008-09-05",8184.0,8184.0,7668.2,8184.0,13400],["2008-09-08",8631.03,8699.8,7633.82,8184.0,10200],["2008-09-09",7943.3,8459.09,7943.3,8252.77,3900],["2008-09-10",7736.98,8252.77,7736.98,7736.98,13600],["2008-09-11",8424.71,8424.71,7840.14,7908.91,2200],["2008-09-12",8252.77,8252.77,7565.04,7565.04,1300],["2008-09-15",7908.91,7908.91,7530.66,7565.04,8700],["2008-09-16",7840.14,8115.23,7083.63,7083.63,7000],["2008-09-17",7289.95,7289.95,7289.95,7289.95,0],["2008-09-18",7289.95,7289.95,7289.95,7289.95,0],["2008-09-19",6808.54,7702.59,6808.54,7668.2,18800],["2008-09-22",7943.3,7943.3,7908.91,7943.3,23700],["2008-09-23",8080.84,8080.84,8080.84,8080.84,1000],["2008-09-24",8252.77,8252.77,7565.04,8115.23,1300],["2008-09-25",7324.34,7874.52,7324.34,7633.82,2300],["2008-09-26",7393.11,7908.91,7049.24,7049.24,3100],["2008-09-29",6739.77,6877.31,6705.38,6705.38,11300],["2008-09-30",6946.09,6946.09,6292.74,6292.74,1500],["2008-10-01",6705.38,6774.15,5948.87,6705.38,2700],["2008-10-02",5880.1,5880.1,5880.1,5880.1,5800],["2008-10-03",6155.19,6155.19,5501.85,5570.62,2200],["2008-10-06",5295.53,5501.85,5295.53,5295.53,3800],["2008-10-07",5054.82,5054.82,5054.82,5054.82,700],["2008-10-08",4710.96,5054.82,4710.96,5020.44,1200],["2008-10-09",5157.98,5157.98,4642.19,4642.19,1300],["2008-10-10",5054.82,5054.82,4642.19,4642.19,2800],["2008-10-13",4986.05,4986.05,4539.03,4573.41,1200],["2008-10-14",4917.28,4917.28,4917.28,4917.28,600],["2008-10-15",5123.6,5226.76,4814.12,4814.12,2300],["2008-10-16",5157.98,5157.98,5157.98,5157.98,200],["2008-10-17",5295.53,5295.53,4814.12,4814.12,900],["2008-10-20",4676.57,4676.57,4573.41,4573.41,2100],["2008-10-21",4917.28,4917.28,4298.32,4298.32,5400],["2008-10-22",4092.0,4092.0,4092.0,4092.0,1600],["2008-10-23",4126.39,4126.39,3816.91,3816.91,2400],["2008-10-24",3576.2,3576.2,3576.2,3576.2,900],["2008-10-27",3438.66,3473.04,3369.88,3473.04,5500],["2008-10-28",3438.66,3473.04,3266.72,3266.72,4600],["2008-10-29",3576.2,3576.2,3576.2,3576.2,2500],["2008-10-30",3816.91,3816.91,3782.52,3816.91,4000],["2008-10-31",3816.91,4057.61,3816.91,4057.61,5500],["2008-11-03",3954.45,3954.45,3954.45,3954.45,3900],["2008-11-04",4160.77,4195.16,3782.52,4195.16,1900],["2008-11-05",4195.16,4332.71,4195.16,4332.71,7800],["2008-11-06",4539.03,4539.03,4126.39,4126.39,2300],["2008-11-07",4470.25,4470.25,4470.25,4470.25,100],["2008-11-10",4607.8,4607.8,4470.25,4470.25,1600],["2008-11-11",4573.41,4573.41,4573.41,4573.41,0],["2008-11-12",4263.93,4263.93,4263.93,4263.93,400],["2008-11-13",3988.84,4263.93,3988.84,3988.84,1400],["2008-11-14",4126.39,4126.39,3816.91,3816.91,2800],["2008-11-17",4160.77,4160.77,3782.52,3782.52,1900],["2008-11-18",3851.29,3851.29,3782.52,3782.52,300],["2008-11-19",3988.84,3988.84,3988.84,3988.84,500],["2008-11-20",3782.52,3782.52,3713.75,3748.14,3100],["2008-11-21",3610.59,3610.59,3610.59,3610.59,1200],["2008-11-24",3816.91,3816.91,3610.59,3610.59,1100],["2008-11-25",3610.59,3885.68,3610.59,3885.68,2000],["2008-11-26",3610.59,3610.59,3610.59,3610.59,0],["2008-11-27",3610.59,3610.59,3610.59,3610.59,0],["2008-11-28",3713.75,3713.75,3713.75,3713.75,100],["2008-12-01",3782.52,3782.52,3782.52,3782.52,100],["2008-12-02",3782.52,3782.52,3610.59,3610.59,2400],["2008-12-03",3610.59,3610.59,3473.04,3473.04,300],["2008-12-04",3438.66,3576.2,3438.66,3576.2,2500],["2008-12-05",3610.59,3610.59,3301.11,3301.11,600],["2008-12-08",3610.59,3610.59,3438.66,3438.66,200],["2008-12-09",3748.14,3748.14,3438.66,3438.66,1900],["2008-12-10",3748.14,3748.14,3438.66,3438.66,400],["2008-12-11",3644.98,3644.98,3644.98,3644.98,200],["2008-12-12",3679.36,3679.36,3679.36,3679.36,100],["2008-12-15",3816.91,3816.91,3816.91,3816.91,200],["2008-12-16",3816.91,3816.91,3816.91,3816.91,0],["2008-12-17",3920.07,3920.07,3576.2,3576.2,1200],["2008-12-18",3438.66,3885.68,3404.27,3885.68,1200],["2008-12-19",3782.52,3782.52,3644.98,3748.14,1300],["2008-12-22",3851.29,3851.29,3782.52,3782.52,400],["2008-12-23",3954.45,3954.45,3610.59,3610.59,600],["2008-12-24",3679.36,3679.36,3438.66,3438.66,600],["2008-12-25",3438.66,3438.66,3438.66,3438.66,1100],["2008-12-26",3610.59,3610.59,3197.95,3576.2,2700],["2008-12-29",3438.66,3438.66,3438.66,3438.66,300],["2008-12-30",3507.43,3644.98,3507.43,3644.98,1200],["2008-12-31",3301.11,3748.14,3301.11,3748.14,1000],["2009-01-02",3782.52,3782.52,3782.52,3782.52,200],["2009-01-05",3541.82,3541.82,3541.82,3541.82,300],["2009-01-06",3713.75,3713.75,3713.75,3713.75,100],["2009-01-07",3713.75,3713.75,3713.75,3713.75,100],["2009-01-08",3473.04,3473.04,3473.04,3473.04,1900],["2009-01-09",3232.34,3232.34,3232.34,3232.34,500],["2009-01-12",3266.72,3438.66,3266.72,3438.66,800],["2009-01-13",3541.82,3541.82,3438.66,3541.82,2300],["2009-01-14",3748.14,3748.14,3748.14,3748.14,100],["2009-01-15",3507.43,3507.43,3507.43,3507.43,5100],["2009-01-16",3576.2,3576.2,3438.66,3438.66,3400],["2009-01-19",3644.98,3644.98,3197.95,3197.95,600],["2009-01-20",3438.66,3438.66,3438.66,3438.66,100],["2009-01-21",3679.36,3679.36,3197.95,3197.95,400],["2009-01-22",3438.66,3438.66,3438.66,3438.66,100],["2009-01-23",3438.66,3438.66,3438.66,3438.66,0],["2009-02-02",3610.59,3610.59,3610.59,3610.59,100],["2009-02-03",3610.59,3610.59,3610.59,3610.59,0],["2009-02-04",3610.59,3610.59,3610.59,3610.59,1600],["2009-02-05",3610.59,3610.59,3610.59,3610.59,0],["2009-02-06",3610.59,3610.59,3610.59,3610.59,0],["2009-02-09",3610.59,3610.59,3610.59,3610.59,0],["2009-02-10",3610.59,3610.59,3610.59,3610.59,0],["2009-02-11",3369.88,3369.88,3369.88,3369.88,200],["2009-02-12",3369.88,3369.88,3369.88,3369.88,0],["2009-02-13",3163.56,3163.56,3163.56,3163.56,500],["2009-02-16",3301.11,3301.11,3094.79,3094.79,200],["2009-02-17",3197.95,3197.95,3197.95,3197.95,100],["2009-02-18",3197.95,3197.95,3197.95,3197.95,0],["2009-02-19",3197.95,3197.95,3197.95,3197.95,0],["2009-02-20",3197.95,3197.95,3197.95,3197.95,0],["2009-02-23",2991.63,3163.56,2991.63,3163.56,5400],["2009-02-24",3094.79,3094.79,2819.7,2819.7,500],["2009-02-25",3060.4,3060.4,3060.4,3060.4,100],["2009-02-26",3232.34,3266.72,2888.47,2888.47,2500],["2009-02-27",3197.95,3197.95,3197.95,3197.95,4100],["2009-03-02",3679.36,3679.36,3679.36,3679.36,100],["2009-03-03",3438.66,3438.66,3438.66,3438.66,200],["2009-03-04",3197.95,3266.72,3197.95,3197.95,5300],["2009-03-05",3026.02,3094.79,3026.02,3094.79,1400],["2009-03-06",2888.47,3026.02,2888.47,3026.02,2100],["2009-03-09",2957.24,3232.34,2957.24,3232.34,200],["2009-03-10",3094.79,3094.79,3094.79,3094.79,0],["2009-03-11",3094.79,3094.79,3094.79,3094.79,500],["2009-03-12",3301.11,3301.11,2922.86,2922.86,2600],["2009-03-13",2854.08,2888.47,2854.08,2888.47,1000],["2009-03-16",3026.02,3026.02,3026.02,3026.02,100],["2009-03-17",3197.95,3197.95,3197.95,3197.95,100],["2009-03-18",3026.02,3404.27,3026.02,3404.27,7500],["2009-03-19",3232.34,3301.11,3026.02,3163.56,4100],["2009-03-20",2957.24,3129.18,2957.24,3129.18,700],["2009-03-23",3094.79,3163.56,2854.08,3129.18,7200],["2009-03-24",3197.95,3197.95,3094.79,3197.95,2800],["2009-03-25",3129.18,3197.95,3129.18,3197.95,4200],["2009-03-26",3335.5,3369.88,3266.72,3266.72,900],["2009-03-27",3266.72,3404.27,3197.95,3197.95,2800],["2009-03-30",3232.34,3266.72,3129.18,3266.72,5300],["2009-03-31",3335.5,3335.5,3335.5,3335.5,500],["2009-04-01",3404.27,3404.27,3232.34,3232.34,10700],["2009-04-02",3404.27,3404.27,3163.56,3163.56,7600],["2009-04-03",3438.66,3438.66,3232.34,3404.27,8500],["2009-04-07",3507.43,3541.82,3507.43,3541.82,5400],["2009-04-08",3782.52,3782.52,3782.52,3782.52,2000],["2009-04-09",3782.52,3782.52,3541.82,3541.82,4500],["2009-04-10",3507.43,3644.98,3507.43,3610.59,8500],["2009-04-13",3782.52,3816.91,3782.52,3816.91,17000],["2009-04-14",4057.61,4057.61,3885.68,3885.68,13800],["2009-04-15",3782.52,4160.77,3782.52,3954.45,1300],["2009-04-16",3816.91,3885.68,3816.91,3816.91,3700],["2009-04-17",3713.75,3713.75,3713.75,3713.75,200],["2009-04-20",3473.04,3473.04,3473.04,3473.04,100],["2009-04-21",3473.04,3713.75,3473.04,3473.04,800],["2009-04-22",3576.2,3679.36,3576.2,3679.36,2700],["2009-04-23",3335.5,3404.27,3335.5,3404.27,1500],["2009-04-24",3301.11,3301.11,3301.11,3301.11,5500],["2009-04-27",3163.56,3301.11,3163.56,3266.72,3100],["2009-04-28",3197.95,3266.72,3197.95,3266.72,1000],["2009-04-29",3094.79,3438.66,3094.79,3266.72,2200],["2009-05-04",3438.66,3438.66,3438.66,3438.66,5100],["2009-05-05",3679.36,3679.36,3438.66,3438.66,5100],["2009-05-06",3438.66,3851.29,3438.66,3851.29,2100],["2009-05-07",3954.45,3954.45,3851.29,3920.07,6300],["2009-05-08",4092.0,4092.0,3816.91,3885.68,4700],["2009-05-11",3954.45,3954.45,3713.75,3713.75,10400],["2009-05-12",3816.91,3816.91,3713.75,3713.75,1900],["2009-05-13",3782.52,3954.45,3748.14,3954.45,7300],["2009-05-14",3954.45,3988.84,3713.75,3851.29,6500],["2009-05-15",4023.23,4023.23,3885.68,3988.84,12000],["2009-05-18",4126.39,4126.39,3851.29,4023.23,5100],["2009-05-19",4195.16,4298.32,3988.84,4229.55,7200],["2009-05-20",4401.48,4401.48,4023.23,4229.55,19100],["2009-05-21",4229.55,4470.25,3920.07,4057.61,68900],["2009-05-22",4298.32,4401.48,3988.84,3988.84,23200],["2009-05-25",4367.09,4470.25,4367.09,4401.48,29600],["2009-05-26",4539.03,4676.57,4229.55,4470.25,20600],["2009-05-27",4607.8,4607.8,4195.16,4195.16,17600],["2009-05-28",4195.16,4195.16,4023.23,4023.23,17100],["2009-05-29",4092.0,4126.39,3920.07,3954.45,9600],["2009-06-01",4057.61,4263.93,3988.84,4263.93,25400],["2009-06-02",4435.87,4435.87,4298.32,4298.32,17900],["2009-06-03",4573.41,4573.41,4263.93,4470.25,16600],["2009-06-04",4539.03,4676.57,4435.87,4607.8,23800],["2009-06-05",4814.12,4882.89,4642.19,4882.89,45300],["2009-06-08",5192.37,5192.37,5192.37,5192.37,25500],["2009-06-09",5501.85,5536.24,5157.98,5192.37,28900],["2009-06-10",5157.98,5398.69,4917.28,5157.98,18500],["2009-06-11",4814.12,5157.98,4814.12,4986.05,32100],["2009-06-12",5329.92,5364.3,5020.44,5054.82,10100],["2009-06-15",4986.05,5467.46,4814.12,5467.46,29200],["2009-06-16",5020.44,5605.01,5020.44,5501.85,27600],["2009-06-17",5261.14,5673.78,4986.05,5605.01,34900],["2009-06-18",5776.94,5845.72,5776.94,5845.72,15700],["2009-06-19",6223.97,6223.97,6017.65,6223.97,50200],["2009-06-22",6636.61,6636.61,6189.58,6636.61,23100],["2009-06-23",6946.09,6946.09,6946.09,6946.09,58400],["2009-06-24",7427.5,7427.5,6464.67,6533.45,42700],["2009-06-25",6292.74,6705.38,6292.74,6292.74,3600],["2009-06-26",5880.1,5880.1,5880.1,5880.1,1200],["2009-06-29",5570.62,5570.62,5501.85,5501.85,1400],["2009-06-30",5845.72,5845.72,5157.98,5157.98,3600],["2009-07-01",4848.5,4882.89,4848.5,4848.5,2400],["2009-07-02",4642.19,4814.12,4642.19,4814.12,3300],["2009-07-03",4814.12,4917.28,4814.12,4814.12,1600],["2009-07-06",4848.5,5123.6,4642.19,5123.6,8000],["2009-07-07",5054.82,5054.82,5020.44,5054.82,14200],["2009-07-08",5123.6,5123.6,5089.21,5123.6,1300],["2009-07-09",5157.98,5157.98,4814.12,5157.98,1200],["2009-07-10",4745.35,5054.82,4710.96,4710.96,1600],["2009-07-13",4642.19,4642.19,4539.03,4642.19,4100],["2009-07-14",4573.41,4573.41,4539.03,4539.03,2200],["2009-07-15",4882.89,4882.89,4882.89,4882.89,100],["2009-07-16",5054.82,5054.82,4882.89,4882.89,8800],["2009-07-17",5054.82,5054.82,4814.12,4814.12,2100],["2009-07-20",4917.28,4917.28,4917.28,4917.28,100],["2009-07-21",4986.05,4986.05,4986.05,4986.05,100],["2009-07-22",5020.44,5020.44,5020.44,5020.44,100],["2009-07-23",5020.44,5364.3,5020.44,5364.3,1400],["2009-07-24",5501.85,5536.24,5467.46,5536.24,9100],["2009-07-27",5811.33,5811.33,5811.33,5811.33,100],["2009-07-28",5845.72,5845.72,5811.33,5811.33,5600],["2009-07-29",5845.72,5845.72,5845.72,5845.72,100],["2009-07-30",5845.72,5845.72,5845.72,5845.72,0],["2009-07-31",6120.81,6120.81,6120.81,6120.81,100],["2009-08-03",6120.81,6120.81,6120.81,6120.81,0],["2009-08-04",5845.72,6533.45,5708.17,5708.17,12200],["2009-08-05",6017.65,6223.97,5811.33,5811.33,6600],["2009-08-06",5708.17,5811.33,5708.17,5708.17,6200],["2009-08-07",5364.3,5364.3,5329.92,5329.92,8300],["2009-08-10",5329.92,5329.92,5020.44,5020.44,4600],["2009-08-11",5364.3,5398.69,5329.92,5398.69,6100],["2009-08-12",5570.62,5605.01,5364.3,5398.69,10500],["2009-08-13",5673.78,5673.78,5501.85,5501.85,3100],["2009-08-14",5364.3,5364.3,5157.98,5157.98,18100],["2009-08-17",5295.53,5295.53,4848.5,4848.5,25800],["2009-08-18",5192.37,5192.37,5157.98,5157.98,4500],["2009-08-19",5398.69,5398.69,5398.69,5398.69,100],["2009-08-20",5398.69,5467.46,5157.98,5157.98,4000],["2009-08-21",5329.92,5398.69,5020.44,5020.44,21900],["2009-08-24",5261.14,5261.14,5054.82,5054.82,1300],["2009-08-25",4882.89,4951.66,4882.89,4951.66,3900],["2009-08-26",5157.98,5295.53,5123.6,5295.53,9500],["2009-08-27",5329.92,5329.92,5226.76,5226.76,1200],["2009-08-28",5192.37,5329.92,5089.21,5089.21,23200],["2009-08-31",5157.98,5398.69,5157.98,5295.53,6800],["2009-09-01",5226.76,5329.92,5226.76,5226.76,3500],["2009-09-03",5226.76,5226.76,4917.28,4986.05,15800],["2009-09-04",5123.6,5157.98,4917.28,4917.28,23000],["2009-09-07",5089.21,5089.21,4882.89,4986.05,10900],["2009-09-08",4917.28,5226.76,4917.28,5157.98,9600],["2009-09-09",5329.92,5329.92,5089.21,5089.21,6700],["2009-09-10",5123.6,5157.98,5123.6,5157.98,2300],["2009-09-11",5020.44,5157.98,5020.44,5123.6,10000],["2009-09-14",5123.6,5295.53,5089.21,5295.53,22400],["2009-09-15",5433.08,5536.24,5226.76,5536.24,34400],["2009-09-16",5811.33,5811.33,5776.94,5811.33,48500],["2009-09-17",6155.19,6189.58,5845.72,6189.58,72900],["2009-09-18",6464.67,6533.45,6155.19,6258.35,46000],["2009-09-21",6464.67,6464.67,6052.03,6052.03,16100],["2009-09-22",6361.51,6361.51,5845.72,6155.19,20200],["2009-09-23",6602.22,6602.22,6189.58,6189.58,52200],["2009-09-24",6533.45,6533.45,6086.42,6086.42,9000],["2009-09-25",6155.19,6189.58,5776.94,5811.33,3500],["2009-09-28",6017.65,6361.51,6017.65,6361.51,17400],["2009-09-29",6602.22,6636.61,6499.06,6636.61,32600],["2009-09-30",7049.24,7083.63,6946.09,7083.63,35800],["2009-10-01",7427.5,7461.88,6602.22,6636.61,8100],["2009-10-02",6533.45,6533.45,6430.29,6430.29,5200],["2009-10-05",6430.29,6430.29,5983.26,5983.26,2500],["2009-10-06",6155.19,6499.06,6155.19,6430.29,6600],["2009-10-07",6361.51,6739.77,6361.51,6739.77,14500],["2009-10-08",7152.4,7152.4,6739.77,6739.77,8300],["2009-10-09",7221.18,7393.11,6877.31,7393.11,40800],["2009-10-12",7530.66,7599.43,7530.66,7599.43,28100],["2009-10-13",8115.23,8115.23,8115.23,8115.23,6300],["2009-10-14",8665.41,8665.41,8665.41,8665.41,3700],["2009-10-15",9249.98,9249.98,9249.98,9249.98,2900],["2009-10-16",9868.94,9868.94,9868.94,9868.94,52300],["2009-10-19",10556.67,10556.67,9215.6,9800.17,54000],["2009-10-20",9593.85,10247.19,9284.37,10247.19,32700],["2009-10-21",10831.77,10831.77,10797.38,10831.77,44500],["2009-10-22",11519.5,11588.27,10831.77,11588.27,40900],["2009-10-23",12207.23,12207.23,11691.43,11691.43,31300],["2009-10-26",11691.43,11691.43,11278.79,11278.79,15200],["2009-10-27",10591.06,10591.06,10591.06,10591.06,1600],["2009-10-28",9868.94,11313.18,9868.94,9937.72,48900],["2009-10-29",11313.18,11313.18,10178.42,10831.77,20600],["2009-10-30",11003.7,11038.09,11003.7,11038.09,15700],["2009-11-02",11794.59,11794.59,10315.97,11106.86,21300],["2009-11-03",11347.56,11347.56,10247.19,10247.19,9200],["2009-11-04",10831.77,10831.77,10762.99,10762.99,2300],["2009-11-05",11003.7,11003.7,10109.65,10109.65,24300],["2009-11-06",10006.49,10040.88,9662.62,9662.62,9100],["2009-11-09",9146.82,9146.82,9112.44,9112.44,300],["2009-11-10",9697.01,9697.01,8527.87,8527.87,1200],["2009-11-11",9249.98,9249.98,8149.61,9078.05,9900],["2009-11-12",8906.12,8906.12,8596.64,8596.64,5400],["2009-11-13",8734.19,8734.19,8046.46,8252.77,6800],["2009-11-16",8355.93,8527.87,7874.52,8424.71,23900],["2009-11-17",8562.25,8802.96,8424.71,8802.96,15800],["2009-11-18",9112.44,9112.44,8665.41,8940.51,5600],["2009-11-19",8699.8,9043.67,8699.8,8837.35,2600],["2009-11-20",8802.96,8802.96,8802.96,8802.96,0],["2009-11-23",8252.77,8252.77,8218.39,8218.39,10300],["2009-11-24",8562.25,8562.25,8562.25,8562.25,200],["2009-11-25",7977.68,7977.68,7977.68,7977.68,100],["2009-11-26",7805.75,7805.75,7805.75,7805.75,100],["2009-11-27",7427.5,7736.98,7289.95,7289.95,16600],["2009-11-30",6877.31,7874.52,6877.31,7874.52,1500],["2009-12-01",7805.75,8046.46,7805.75,7908.91,5500],["2009-12-02",7908.91,7908.91,7908.91,7908.91,200],["2009-12-03",7908.91,7908.91,7358.72,7358.72,3800],["2009-12-04",6911.7,6911.7,6877.31,6911.7,7500],["2009-12-07",7221.18,7221.18,6877.31,6877.31,200],["2009-12-08",6602.22,6842.93,6602.22,6842.93,600],["2009-12-09",6189.58,6189.58,6189.58,6189.58,3500],["2009-12-10",6189.58,6189.58,5776.94,5776.94,5900],["2009-12-11",5501.85,5501.85,5433.08,5433.08,5100],["2009-12-14",5811.33,5811.33,5811.33,5811.33,300],["2009-12-15",5811.33,5811.33,5501.85,5501.85,3800],["2009-12-16",5329.92,5329.92,5329.92,5329.92,800],["2009-12-17",4986.05,4986.05,4986.05,4986.05,5400],["2009-12-18",5157.98,5295.53,5157.98,5295.53,9700],["2009-12-21",5501.85,5639.4,5501.85,5639.4,9000],["2009-12-22",5226.76,5261.14,5226.76,5226.76,3000],["2009-12-23",5226.76,5261.14,5226.76,5226.76,4000],["2009-12-24",5295.53,5570.62,5261.14,5570.62,15900],["2009-12-25",5708.17,5742.56,5708.17,5742.56,2300],["2009-12-28",6086.42,6120.81,6086.42,6120.81,16300],["2009-12-29",6120.81,6189.58,5776.94,6189.58,4900],["2009-12-30",6189.58,6533.45,6155.19,6533.45,12000],["2009-12-31",6877.31,6877.31,6877.31,6877.31,1600],["2010-01-04",7358.72,7358.72,7358.72,7358.72,300],["2010-01-05",7840.14,7840.14,7840.14,7840.14,2100],["2010-01-06",8355.93,8355.93,7324.34,7736.98,11200],["2010-01-07",7874.52,8080.84,7874.52,7908.91,16600],["2010-01-08",8080.84,8424.71,7908.91,8080.84,3500],["2010-01-11",7736.98,7736.98,7736.98,7736.98,1400],["2010-01-12",8080.84,8080.84,7221.18,7221.18,12600],["2010-01-13",6877.31,7565.04,6877.31,7565.04,7200],["2010-01-14",7530.66,7530.66,7530.66,7530.66,3800],["2010-01-15",7118.02,7152.4,7118.02,7118.02,900],["2010-01-18",7118.02,7118.02,7118.02,7118.02,0],["2010-01-19",7118.02,7118.02,7118.02,7118.02,700],["2010-01-20",7118.02,7118.02,7118.02,7118.02,100],["2010-01-21",7118.02,7118.02,7118.02,7118.02,0],["2010-01-22",6636.61,6705.38,6636.61,6636.61,8800],["2010-01-25",6739.77,6842.93,6533.45,6533.45,500],["2010-01-26",7049.24,7083.63,6533.45,7083.63,19600],["2010-01-27",6877.31,6877.31,6464.67,6464.67,3200],["2010-01-28",6189.58,6189.58,6189.58,6189.58,600],["2010-01-29",6189.58,6189.58,5845.72,5845.72,600],["2010-02-01",6327.13,6327.13,6189.58,6189.58,1800],["2010-02-02",6533.45,6533.45,6189.58,6189.58,900],["2010-02-03",6670.99,6670.99,6670.99,6670.99,1100],["2010-02-04",6705.38,6705.38,6705.38,6705.38,500],["2010-02-05",6670.99,6670.99,6258.35,6258.35,600],["2010-02-08",6017.65,6017.65,6017.65,6017.65,900],["2010-02-09",5673.78,5673.78,5605.01,5673.78,2900],["2010-02-10",5845.72,5948.87,5845.72,5948.87,2000],["2010-02-11",6258.35,6258.35,6258.35,6258.35,100],["2010-02-12",6017.65,6499.06,6017.65,6499.06,500],["2010-02-22",6430.29,6430.29,5948.87,5948.87,1400],["2010-02-23",5983.26,6017.65,5983.26,5983.26,400],["2010-02-24",5983.26,5983.26,5845.72,5983.26,400],["2010-02-25",6189.58,6189.58,6189.58,6189.58,1000],["2010-02-26",6189.58,6189.58,6189.58,6189.58,200],["2010-03-01",6499.06,6499.06,6499.06,6499.06,100],["2010-03-02",6189.58,6189.58,6189.58,6189.58,500],["2010-03-03",6189.58,6499.06,6155.19,6499.06,4300],["2010-03-04",6361.51,6361.51,6189.58,6189.58,2400],["2010-03-05",6327.13,6327.13,6327.13,6327.13,400],["2010-03-08",6705.38,6739.77,6705.38,6739.77,5400],["2010-03-09",6739.77,7186.79,6739.77,7186.79,8900],["2010-03-10",7565.04,7565.04,7221.18,7565.04,32800],["2010-03-11",7565.04,7840.14,7565.04,7565.04,10400],["2010-03-12",7874.52,7874.52,7565.04,7668.2,2700],["2010-03-15",7736.98,7736.98,7427.5,7565.04,8700],["2010-03-16",8184.0,8184.0,7393.11,7565.04,16100],["2010-03-17",7736.98,7736.98,7565.04,7702.59,26000],["2010-03-18",8080.84,8080.84,7840.14,7977.68,12200],["2010-03-19",8149.61,8149.61,7908.91,7908.91,7300],["2010-03-22",7943.3,7943.3,7565.04,7599.43,16500],["2010-03-23",8347.19,8347.19,8121.59,8347.19,3900],["2010-03-24",8302.07,8617.91,8302.07,8572.79,10200],["2010-03-25",8392.31,8392.31,8121.59,8211.83,5400],["2010-03-26",8121.59,8166.71,7895.99,8166.71,3900],["2010-03-29",8572.79,8572.79,8347.19,8347.19,1200],["2010-03-30",8121.59,8166.71,8121.59,8166.71,700],["2010-03-31",7670.39,7850.87,7670.39,7805.75,3500],["2010-04-01",7444.79,7760.63,7399.67,7715.51,5200],["2010-04-02",7670.39,8031.35,7670.39,8031.35,3800],["2010-04-05",7760.63,7850.87,7670.39,7805.75,3100],["2010-04-06",7895.99,7986.23,7760.63,7895.99,9100],["2010-04-07",7941.11,7941.11,7580.15,7670.39,1300],["2010-04-08",7895.99,8256.95,7895.99,8256.95,4100],["2010-04-09",8166.71,8166.71,8121.59,8166.71,5100],["2010-04-12",8031.35,8076.47,7895.99,7895.99,3500],["2010-04-13",7850.87,7895.99,7670.39,7895.99,3200],["2010-04-14",7850.87,7986.23,7850.87,7986.23,4600],["2010-04-15",7986.23,7986.23,7895.99,7895.99,3000],["2010-04-16",8121.59,8121.59,7850.87,7895.99,2100],["2010-04-19",8211.83,8392.31,8121.59,8121.59,4100],["2010-04-20",8211.83,8437.43,8211.83,8437.43,9300],["2010-04-21",8753.27,8888.63,8347.19,8888.63,17800],["2010-04-22",9339.83,9339.83,9023.99,9023.99,10700],["2010-04-26",9249.59,9294.71,8663.03,8663.03,1500],["2010-04-27",8437.43,8798.39,8437.43,8527.67,12300],["2010-04-28",8572.79,8572.79,8031.35,8482.55,6800],["2010-04-29",8753.27,9023.99,8753.27,9023.99,10000],["2010-05-04",9565.43,9565.43,9565.43,9565.43,1900],["2010-05-05",10197.11,10197.11,10151.99,10197.11,27700],["2010-05-06",10873.9,10873.9,10873.9,10873.9,7300],["2010-05-07",11595.82,11595.82,10873.9,11595.82,77400],["2010-05-10",12272.62,12272.62,11279.98,11821.42,19300],["2010-05-11",12543.34,12543.34,11054.38,11505.58,21600],["2010-05-12",11279.98,11279.98,10873.9,10873.9,4700],["2010-05-13",10151.99,10151.99,10151.99,10151.99,15300],["2010-05-14",9475.19,10016.63,9475.19,10016.63,23600],["2010-05-17",9249.59,9565.43,9023.99,9249.59,9600],["2010-05-18",9249.59,9700.79,9249.59,9475.19,11900],["2010-05-19",9475.19,9475.19,8843.51,9339.83,4600],["2010-05-20",9655.67,9655.67,9249.59,9655.67,12700],["2010-05-21",8888.63,9655.67,8888.63,8888.63,8700],["2010-05-24",8978.87,9023.99,8978.87,8978.87,1300],["2010-05-25",9249.59,9249.59,9249.59,9249.59,2500],["2010-05-26",9114.23,9384.95,9114.23,9249.59,6300],["2010-05-27",9294.71,9475.19,8798.39,9475.19,7200],["2010-05-28",9881.27,9926.39,9339.83,9926.39,17000],["2010-05-31",9475.19,9881.27,9249.59,9249.59,2100],["2010-06-01",9204.47,9294.71,9204.47,9294.71,1100],["2010-06-02",9294.71,9430.07,9294.71,9430.07,700],["2010-06-03",9700.79,9700.79,9475.19,9475.19,1500],["2010-06-04",9565.43,9565.43,9565.43,9565.43,0],["2010-06-07",9565.43,9565.43,9565.43,9565.43,0],["2010-06-08",9249.59,9249.59,9249.59,9249.59,200],["2010-06-09",9249.59,9249.59,8617.91,8933.75,9100],["2010-06-10",9249.59,9249.59,8302.07,8302.07,2600],["2010-06-11",8798.39,8798.39,8347.19,8572.79,4500],["2010-06-14",8572.79,9114.23,8572.79,9114.23,4600],["2010-06-15",8798.39,8798.39,8798.39,8798.39,1100],["2010-06-16",9070.5,9297.27,9070.5,9297.27,3600],["2010-06-17",9161.21,9161.21,8798.39,8979.8,1900],["2010-06-18",9297.27,9297.27,9251.91,9297.27,1100],["2010-06-21",9524.03,9524.03,9070.5,9524.03,13100],["2010-06-22",9841.5,9841.5,9433.32,9796.14,26600],["2010-06-23",9614.73,9886.85,9115.86,9886.85,5400],["2010-06-24",9886.85,9886.85,9297.27,9614.73,3500],["2010-06-25",9705.44,9705.44,8889.09,9070.5,11100],["2010-06-28",9070.5,9070.5,9070.5,9070.5,300],["2010-06-29",9251.91,9251.91,8662.33,8662.33,10000],["2010-06-30",8662.33,8843.74,8662.33,8843.74,2600],["2010-07-01",9342.62,9342.62,8480.92,9251.91,1700],["2010-07-02",9886.85,9886.85,9660.09,9660.09,500],["2010-07-05",10340.37,10340.37,9524.03,10340.37,40200],["2010-07-06",10839.25,10839.25,9977.55,10022.91,5500],["2010-07-07",9977.55,9977.55,9569.38,9660.09,2800],["2010-07-08",9977.55,9977.55,9977.55,9977.55,100],["2010-07-09",9297.27,9433.32,9297.27,9433.32,9900],["2010-07-12",9342.62,9977.55,9342.62,9977.55,13100],["2010-07-13",10521.78,10567.14,9886.85,10567.14,31900],["2010-07-14",10884.6,10884.6,10431.08,10431.08,18800],["2010-07-15",10476.43,10657.84,10476.43,10521.78,6600],["2010-07-16",9977.55,10657.84,9886.85,10657.84,22400],["2010-07-19",9932.2,10975.31,9886.85,10975.31,47500],["2010-07-20",11292.78,11292.78,11292.78,11292.78,10600],["2010-07-21",12063.77,12063.77,12063.77,12063.77,17200],["2010-07-22",12880.11,12880.11,11383.48,12698.7,79300],["2010-07-23",13378.99,13378.99,12018.42,12245.18,27400],["2010-07-26",11428.83,12789.41,11428.83,12063.77,6700],["2010-07-27",11837.01,12653.35,11837.01,12653.35,6200],["2010-07-28",11791.65,12471.94,11564.89,11882.36,16400],["2010-07-29",11791.65,12018.42,11610.24,12018.42,9900],["2010-07-30",12471.94,12517.29,11655.6,12245.18,10400],["2010-08-02",11655.6,12018.42,11655.6,11973.06,9800],["2010-08-03",11927.71,12018.42,11111.37,11927.71,20100],["2010-08-04",11610.24,11791.65,11610.24,11700.95,4100],["2010-08-05",12426.59,12426.59,11655.6,12245.18,9200],["2010-08-06",11066.01,12245.18,11066.01,12245.18,21200],["2010-08-09",12199.83,12517.29,11791.65,12517.29,31400],["2010-08-10",13152.23,13152.23,11973.06,12698.7,8000],["2010-08-11",11837.01,12698.7,11837.01,12653.35,2300],["2010-08-12",12245.18,12698.7,11791.65,12018.42,10800],["2010-08-13",11882.36,11882.36,11837.01,11837.01,1300],["2010-08-16",11564.89,12653.35,11564.89,12653.35,4400],["2010-08-17",12245.18,12653.35,11655.6,12562.65,4900],["2010-08-18",11202.07,12471.94,11156.72,11610.24,16400],["2010-08-19",10657.84,11338.13,10431.08,11202.07,14600],["2010-08-20",10703.19,10703.19,10476.43,10657.84,3200],["2010-08-23",10703.19,11292.78,10567.14,10884.6,15100],["2010-08-24",10884.6,10975.31,10204.32,10929.96,16000],["2010-08-25",11474.19,11474.19,10476.43,10884.6,10400],["2010-08-26",10431.08,11111.37,10158.96,10884.6,5900],["2010-08-27",11383.48,11383.48,9977.55,10204.32,29500],["2010-08-30",9977.55,10884.6,9977.55,10884.6,36300],["2010-08-31",10748.55,11338.13,10748.55,11338.13,35800],["2010-09-01",11111.37,11338.13,10657.84,11202.07,19600],["2010-09-06",11111.37,11292.78,10204.32,11247.42,22600],["2010-09-07",10884.6,11202.07,10431.08,11156.72,32400],["2010-09-08",10295.02,11338.13,10295.02,11338.13,22700],["2010-09-09",10929.96,11202.07,10929.96,11202.07,2500],["2010-09-10",10567.14,11700.95,10567.14,11338.13,26000],["2010-09-13",11156.72,11338.13,10929.96,11202.07,15400],["2010-09-14",11247.42,11746.3,10249.67,10431.08,22900],["2010-09-15",10249.67,11338.13,10249.67,11338.13,14700],["2010-09-16",10703.19,11338.13,10703.19,11338.13,1800],["2010-09-17",11519.54,11655.6,11474.19,11655.6,153900],["2010-09-20",12381.24,12381.24,12381.24,12381.24,8500],["2010-09-21",13242.93,13242.93,11564.89,12970.82,72700],["2010-09-22",11837.01,13152.23,11837.01,12471.94,127000],["2010-09-23",12018.42,12834.76,12018.42,12834.76,17200],["2010-09-24",13515.05,13515.05,13515.05,13515.05,6100],["2010-09-27",14422.1,14422.1,14422.1,14422.1,3600],["2010-09-28",15419.85,15419.85,15419.85,15419.85,7300],["2010-09-29",16462.96,16462.96,16462.96,16462.96,102300],["2010-09-30",17596.78,17596.78,17007.19,17596.78,202800],["2010-10-01",18775.94,18775.94,16372.26,16689.73,50700],["2010-10-04",16508.32,16508.32,15601.26,15601.26,78900],["2010-10-05",14966.33,16961.84,14966.33,15873.38,104200],["2010-10-06",17097.9,17097.9,17097.9,17097.9,26400],["2010-10-07",18277.06,18277.06,18141.01,18277.06,87500],["2010-10-08",19274.82,19410.88,17959.6,18367.77,102500],["2010-10-11",18594.53,18957.35,17914.24,17914.24,41600],["2010-10-12",18413.12,18458.47,17233.96,17233.96,126000],["2010-10-13",17415.37,17914.24,16372.26,17596.78,71400],["2010-10-14",17596.78,18322.42,17596.78,18322.42,70900],["2010-10-15",19048.06,19048.06,17687.48,17778.19,49900],["2010-10-18",18367.77,18549.18,17687.48,17687.48,65900],["2010-10-19",16871.14,17914.24,16825.78,17506.07,77700],["2010-10-20",18095.65,18095.65,16100.14,17052.55,27900],["2010-10-21",17233.96,17823.54,16780.43,17460.72,28500],["2010-10-22",16462.96,18730.59,16417.61,18503.83,68500],["2010-10-25",18594.53,18594.53,17233.96,17914.24,64400],["2010-10-26",18503.83,19093.41,17279.31,18004.95,189400],["2010-10-27",19184.11,19229.47,17506.07,18050.3,57600],["2010-10-28",18549.18,18549.18,17052.55,17052.55,45900],["2010-10-29",17642.13,17823.54,16599.02,17460.72,41000],["2010-11-01",17687.48,17732.83,16417.61,16417.61,50700],["2010-11-02",15737.32,16599.02,15737.32,15737.32,69000],["2010-11-03",14694.21,14694.21,14694.21,14694.21,400],["2010-11-04",13696.46,15147.74,13696.46,14059.28,155600],["2010-11-05",14558.16,14558.16,13877.87,14422.1,74200],["2010-11-08",14739.57,14966.33,13605.75,14059.28,29000],["2010-11-09",14558.16,14694.21,13605.75,14149.98,17000],["2010-11-10",13605.75,14104.63,13515.05,13515.05,25500],["2010-11-11",13016.17,13061.52,13016.17,13016.17,2800],["2010-11-12",12109.12,12109.12,12109.12,12109.12,1000],["2010-11-15",11292.78,11292.78,11292.78,11292.78,100],["2010-11-16",10521.78,10521.78,10521.78,10521.78,100],["2010-11-17",9796.14,9796.14,9796.14,9796.14,2700],["2010-11-18",9115.86,10340.37,9115.86,10022.91,150100],["2010-11-19",9705.44,10113.61,9070.5,9886.85,43100],["2010-11-22",9115.86,10022.91,9115.86,9115.86,20800],["2010-11-23",9070.5,9478.68,8979.8,8979.8,17200],["2010-11-24",9115.86,9115.86,8435.57,8753.04,100100],["2010-11-25",9070.5,9161.21,9070.5,9161.21,17200],["2010-11-26",9796.14,9796.14,9796.14,9796.14,10900],["2010-11-29",10476.43,10476.43,10431.08,10476.43,93000],["2010-11-30",11202.07,11202.07,11202.07,11202.07,23500],["2010-12-01",11882.36,11882.36,10431.08,11292.78,62900],["2010-12-02",11292.78,11564.89,11111.37,11564.89,77500],["2010-12-03",12154.47,12199.83,11882.36,12199.83,118100],["2010-12-06",12698.7,12698.7,11338.13,11474.19,202000],["2010-12-07",11338.13,11973.06,11156.72,11519.54,133200],["2010-12-08",11610.24,11700.95,10703.19,10703.19,95500],["2010-12-09",10204.32,11292.78,10204.32,11202.07,86300],["2010-12-10",11383.48,11791.65,10975.31,11564.89,134800],["2010-12-13",12199.83,12199.83,11519.54,11700.95,102600],["2010-12-14",11791.65,11927.71,11066.01,11066.01,145900],["2010-12-15",11066.01,11111.37,10476.43,10748.55,47700],["2010-12-16",10113.61,10884.6,10113.61,10249.67,113400],["2010-12-17",10657.84,10975.31,10657.84,10975.31,74200],["2010-12-20",11610.24,11610.24,11202.07,11202.07,109900],["2010-12-21",11700.95,11700.95,10793.9,10975.31,56400],["2010-12-22",11700.95,11700.95,10612.49,10657.84,17000],["2010-12-23",11066.01,11066.01,10295.02,10295.02,30400],["2010-12-24",10612.49,10612.49,9977.55,10204.32,59300],["2010-12-27",10340.37,10839.25,10068.26,10204.32,25400],["2010-12-28",10385.73,10793.9,10204.32,10521.78,23800],["2010-12-29",10839.25,10884.6,9886.85,10204.32,33100],["2010-12-30",9614.73,10158.96,9524.03,9705.44,35800],["2010-12-31",9796.14,9886.85,9297.27,9614.73,20400],["2011-01-04",10113.61,10113.61,9251.91,9251.91,38800],["2011-01-05",9251.91,9614.73,8979.8,8979.8,81100],["2011-01-06",9070.5,9297.27,8753.04,9161.21,12500],["2011-01-07",9297.27,9524.03,9070.5,9070.5,26300],["2011-01-10",9433.32,9433.32,8616.98,8707.68,12100],["2011-01-11",9025.15,9025.15,8299.51,8526.27,26900],["2011-01-12",8798.39,8798.39,8254.16,8254.16,18600],["2011-01-13",8843.74,9025.15,8480.92,8571.63,26700],["2011-01-14",8798.39,8798.39,8435.57,8480.92,20100],["2011-01-17",8798.39,8798.39,8435.57,8571.63,26600],["2011-01-18",8662.33,8707.68,8208.81,8208.81,12100],["2011-01-19",8526.27,8526.27,8208.81,8526.27,14600],["2011-01-20",8526.27,8526.27,8254.16,8299.51,56600],["2011-01-21",8435.57,8435.57,8208.81,8208.81,28300],["2011-01-24",8390.22,8390.22,7800.63,7800.63,24700],["2011-01-25",7845.98,7845.98,7483.16,7483.16,43900],["2011-01-26",7709.93,7982.04,7528.52,7982.04,13500],["2011-01-27",8390.22,8435.57,8254.16,8390.22,19000],["2011-01-28",8798.39,8798.39,7845.98,7891.34,42200],["2011-02-08",8480.92,8480.92,8027.39,8027.39,3200],["2011-02-09",8208.81,8480.92,7936.69,7936.69,20200],["2011-02-10",8163.45,8254.16,7800.63,7845.98,8200],["2011-02-11",8027.39,8027.39,7573.87,7982.04,16900],["2011-02-14",7936.69,7936.69,7709.93,7800.63,22900],["2011-02-15",7891.34,7891.34,7664.57,7755.28,16800],["2011-02-16",7800.63,7800.63,7664.57,7664.57,18200],["2011-02-17",7709.93,7709.93,7483.16,7619.22,28900],["2011-02-18",7664.57,7664.57,7392.46,7573.87,35500],["2011-02-21",7619.22,7664.57,7074.99,7074.99,35700],["2011-02-22",7347.11,7483.16,7029.64,7347.11,29900],["2011-02-23",7483.16,7755.28,7483.16,7664.57,46500],["2011-02-24",7709.93,7709.93,7211.05,7483.16,15900],["2011-02-25",7483.16,7891.34,7437.81,7755.28,80000],["2011-02-28",7936.69,8118.1,7936.69,8118.1,70300],["2011-03-01",8390.22,8616.98,8254.16,8616.98,83300],["2011-03-02",9070.5,9070.5,8526.27,8662.33,54400],["2011-03-03",8798.39,9115.86,8616.98,8616.98,32800],["2011-03-04",8934.45,9070.5,8344.86,8390.22,29600],["2011-03-07",8344.86,8344.86,8344.86,8344.86,10100],["2011-03-08",8435.57,8435.57,7800.63,7891.34,14700],["2011-03-09",8118.1,8118.1,7483.16,7619.22,19400],["2011-03-10",7709.93,8118.1,7709.93,8027.39,19800],["2011-03-11",8299.51,8390.22,8027.39,8254.16,26000],["2011-03-14",8571.63,8571.63,7709.93,7709.93,21300],["2011-03-15",7709.93,7891.34,7709.93,7709.93,13600],["2011-03-16",7845.98,7845.98,7347.11,7347.11,8600],["2011-03-17",7664.57,7664.57,7256.4,7392.46,25500],["2011-03-18",7891.34,7891.34,7437.81,7755.28,10800],["2011-03-21",7891.34,8254.16,7755.28,7755.28,10100],["2011-03-22",8072.75,8208.81,7392.46,7392.46,13600],["2011-03-23",7483.16,7709.93,7437.81,7664.57,15600],["2011-03-24",7845.98,7936.69,7800.63,7800.63,5800],["2011-03-25",7437.81,7437.81,7437.81,7437.81,3900],["2011-03-28",7800.63,7800.63,7437.81,7437.81,9900],["2011-03-29",7709.93,7709.93,7347.11,7437.81,4100],["2011-03-30",7437.81,7437.81,7120.34,7120.34,3700],["2011-03-31",7483.16,7528.52,6984.29,7256.4,4800],["2011-04-01",7483.16,7573.87,7347.11,7392.46,7500],["2011-04-04",7664.57,7664.57,7256.4,7347.11,3900],["2011-04-05",7528.52,7528.52,7120.34,7528.52,2800],["2011-04-06",7573.87,7573.87,7211.05,7483.16,11000],["2011-04-07",7619.22,7619.22,7256.4,7256.4,11200],["2011-04-08",7437.81,7437.81,7165.7,7165.7,3400],["2011-04-13",7437.81,7437.81,7074.99,7211.05,7300],["2011-04-14",7392.46,7392.46,7120.34,7120.34,29600],["2011-04-15",7347.11,7347.11,6938.93,6938.93,11200],["2011-04-18",6938.93,7074.99,6712.17,6712.17,27800],["2011-04-19",6576.11,6576.11,6576.11,6576.11,7400],["2011-04-20",6712.17,6712.17,6122.59,6122.59,29700],["2011-04-21",6712.17,6757.52,6213.29,6258.65,7800],["2011-04-22",6530.76,6576.11,6258.65,6258.65,27500],["2011-04-25",6666.82,6666.82,6258.65,6349.35,15100],["2011-04-26",6576.11,6576.11,6122.59,6122.59,35400],["2011-04-27",6394.7,6394.7,6031.88,6031.88,13900],["2011-04-28",6213.29,6213.29,5895.83,5895.83,2000],["2011-04-29",6167.94,6167.94,5895.83,5895.83,32600],["2011-05-04",6304.0,6304.0,6213.29,6213.29,24800],["2011-05-05",6304.0,6576.11,5941.18,6031.88,40000],["2011-05-06",6666.82,6666.82,6666.82,6666.82,4400],["2011-05-09",6802.88,6938.93,6349.35,6394.7,11800],["2011-05-10",6757.52,6757.52,6304.0,6349.35,26400],["2011-05-11",6167.94,6167.94,6077.24,6077.24,3100],["2011-05-12",5805.12,5805.12,5669.06,5669.06,28700],["2011-05-13",5396.95,5442.3,5396.95,5442.3,1700],["2011-05-16",5623.71,5623.71,5079.48,5079.48,18100],["2011-05-17",5396.95,5396.95,4762.01,4762.01,15100],["2011-05-18",4807.37,5079.48,4807.37,5079.48,10500],["2011-05-19",5079.48,5079.48,4988.78,4988.78,3700],["2011-05-20",5079.48,5215.54,5079.48,5215.54,5000],["2011-05-23",4898.07,4898.07,4852.72,4852.72,14100],["2011-05-24",4535.25,4535.25,4535.25,4535.25,13800],["2011-05-25",4217.78,4217.78,4217.78,4217.78,7800],["2011-05-26",3945.67,4172.43,3945.67,4172.43,60800],["2011-05-27",4308.49,4308.49,4308.49,4308.49,5700],["2011-05-30",4580.6,4580.6,4489.9,4580.6,33600],["2011-05-31",4444.55,4852.72,4444.55,4807.37,13100],["2011-06-01",5034.13,5079.48,5034.13,5079.48,11400],["2011-06-02",5351.6,5396.95,5351.6,5396.95,26800],["2011-06-03",5759.77,5759.77,5351.6,5442.3,21300],["2011-06-06",5669.06,5669.06,5442.3,5442.3,13900],["2011-06-07",5442.3,5850.47,5260.89,5623.71,16800],["2011-06-08",5895.83,5986.53,5442.3,5442.3,27900],["2011-06-09",6122.59,6167.94,5895.83,5986.53,34900],["2011-06-10",6394.7,6394.7,5805.12,6258.65,40300],["2011-06-13",6521.84,6572.4,6521.84,6572.4,3000],["2011-06-14",6572.4,6673.51,6117.38,6117.38,10600],["2011-06-15",5965.71,6016.27,5965.71,5965.71,3500],["2011-06-16",5662.37,5814.04,5561.26,5814.04,3600],["2011-06-17",5662.37,5662.37,5308.47,5308.47,6400],["2011-06-20",5156.8,5156.8,5055.69,5055.69,1200],["2011-06-21",4853.46,5359.03,4853.46,5359.03,1500],["2011-06-22",5510.7,5510.7,5308.47,5308.47,2400],["2011-06-23",5359.03,5359.03,5359.03,5359.03,0],["2011-06-24",5005.13,5359.03,5005.13,5359.03,2500],["2011-06-27",5460.15,5460.15,5460.15,5460.15,100],["2011-06-28",5106.25,5106.25,5106.25,5106.25,2000],["2011-06-29",5156.8,5156.8,5156.8,5156.8,1100],["2011-06-30",4904.02,4904.02,4853.46,4853.46,1100],["2011-07-01",4802.91,4904.02,4802.91,4904.02,2400],["2011-07-04",4853.46,4853.46,4853.46,4853.46,0],["2011-07-05",5055.69,5055.69,5055.69,5055.69,300],["2011-07-06",4954.58,5055.69,4954.58,5055.69,2400],["2011-07-07",4904.02,4904.02,4802.91,4802.91,3800],["2011-07-08",4954.58,4954.58,4853.46,4853.46,2000],["2011-07-11",4600.68,4600.68,4600.68,4600.68,2000],["2011-07-12",4347.89,4651.23,4347.89,4651.23,2200],["2011-07-13",4550.12,4550.12,4550.12,4550.12,500],["2011-07-14",4297.34,4853.46,4297.34,4853.46,1800],["2011-07-15",4904.02,4904.02,4853.46,4853.46,400],["2011-07-18",4600.68,5106.25,4600.68,5106.25,5900],["2011-07-19",5106.25,5106.25,4853.46,5055.69,3700],["2011-07-20",5055.69,5055.69,4954.58,5055.69,1800],["2011-07-21",5055.69,5055.69,5055.69,5055.69,0],["2011-07-22",5055.69,5055.69,5055.69,5055.69,5300],["2011-07-25",4853.46,5055.69,4853.46,5055.69,3700],["2011-07-26",4853.46,5005.13,4853.46,5005.13,3400],["2011-07-27",5106.25,5106.25,5106.25,5106.25,3200],["2011-07-28",5156.8,5156.8,4752.35,4752.35,3700],["2011-07-29",4802.91,5106.25,4701.79,5005.13,5000],["2011-08-01",4802.91,5055.69,4802.91,5055.69,500],["2011-08-02",4550.12,4550.12,4550.12,4550.12,900],["2011-08-03",4600.68,4600.68,4398.45,4398.45,300],["2011-08-04",4550.12,4550.12,4550.12,4550.12,2000],["2011-08-05",4600.68,4600.68,4600.68,4600.68,100],["2011-08-08",4297.34,4297.34,4297.34,4297.34,100],["2011-08-09",4550.12,4550.12,4095.11,4550.12,1100],["2011-08-10",4752.35,4752.35,4651.23,4701.79,2500],["2011-08-11",4752.35,4752.35,4449.01,4449.01,3600],["2011-08-12",4853.46,4904.02,4802.91,4853.46,2000],["2011-08-15",4550.12,4550.12,4550.12,4550.12,1000],["2011-08-16",4701.79,4701.79,4701.79,4701.79,700],["2011-08-17",4701.79,4752.35,4701.79,4752.35,1600],["2011-08-18",4802.91,4954.58,4802.91,4954.58,2300],["2011-08-19",5106.25,5106.25,5106.25,5106.25,100],["2011-08-22",4752.35,5308.47,4752.35,4954.58,4700],["2011-08-23",4651.23,4701.79,4651.23,4651.23,1600],["2011-08-24",4954.58,4954.58,4954.58,4954.58,500],["2011-08-25",4651.23,4752.35,4651.23,4701.79,2100],["2011-08-26",5005.13,5005.13,4752.35,4752.35,2600],["2011-08-29",5055.69,5257.92,4853.46,4853.46,800],["2011-08-30",5257.92,5308.47,5257.92,5257.92,6800],["2011-08-31",4954.58,5308.47,4954.58,5308.47,4500],["2011-09-01",5257.92,5257.92,5257.92,5257.92,6900],["2011-09-05",5510.7,5510.7,5510.7,5510.7,100],["2011-09-06",5611.82,5611.82,5156.8,5257.92,2100],["2011-09-07",5308.47,5510.7,5308.47,5510.7,2500],["2011-09-08",5055.69,5257.92,5055.69,5106.25,3500],["2011-09-09",5055.69,5055.69,5005.13,5055.69,4600],["2011-09-12",4954.58,5359.03,4954.58,5156.8,30200],["2011-09-13",5207.36,5359.03,4853.46,5257.92,32800],["2011-09-14",5359.03,5409.59,5106.25,5106.25,7900],["2011-09-15",5005.13,5005.13,5005.13,5005.13,1000],["2011-09-16",5156.8,5156.8,4904.02,4904.02,2000],["2011-09-19",4802.91,5156.8,4701.79,5106.25,5000],["2011-09-20",4802.91,4954.58,4802.91,4954.58,3300],["2011-09-21",4701.79,5055.69,4701.79,5055.69,400],["2011-09-22",5055.69,5055.69,5055.69,5055.69,800],["2011-09-23",4904.02,4904.02,4904.02,4904.02,600],["2011-09-26",4853.46,4853.46,4853.46,4853.46,1000],["2011-09-27",4802.91,4802.91,4701.79,4701.79,8300],["2011-09-28",4802.91,4954.58,4802.91,4954.58,4900],["2011-09-29",4853.46,4853.46,4802.91,4802.91,3200],["2011-09-30",4853.46,4853.46,4853.46,4853.46,100],["2011-10-03",4752.35,4752.35,4752.35,4752.35,500],["2011-10-04",4701.79,4701.79,4701.79,4701.79,900],["2011-10-05",4954.58,4954.58,4954.58,4954.58,100],["2011-10-06",5156.8,5156.8,5156.8,5156.8,100],["2011-10-07",4904.02,4904.02,4904.02,4904.02,1200],["2011-10-10",5055.69,5055.69,5055.69,5055.69,100],["2011-10-11",5308.47,5308.47,4904.02,4904.02,600],["2011-10-12",4954.58,4954.58,4954.58,4954.58,0],["2011-10-13",4954.58,4954.58,4954.58,4954.58,0],["2011-10-14",5055.69,5055.69,4954.58,5005.13,1700],["2011-10-17",4954.58,4954.58,4954.58,4954.58,0],["2011-10-18",5207.36,5207.36,5207.36,5207.36,100],["2011-10-19",4853.46,4853.46,4853.46,4853.46,2300],["2011-10-20",4853.46,4853.46,4853.46,4853.46,0],["2011-10-21",5055.69,5055.69,5055.69,5055.69,100],["2011-10-24",5055.69,5055.69,5055.69,5055.69,0],["2011-10-25",5055.69,5055.69,5055.69,5055.69,0],["2011-10-26",5055.69,5055.69,5055.69,5055.69,1000],["2011-10-27",5156.8,5156.8,5156.8,5156.8,100],["2011-10-28",5156.8,5156.8,5156.8,5156.8,0],["2011-10-31",4802.91,4802.91,4802.91,4802.91,500],["2011-11-01",5005.13,5005.13,4499.56,4499.56,6000],["2011-11-02",4499.56,4499.56,4499.56,4499.56,0],["2011-11-03",4802.91,4802.91,4802.91,4802.91,100],["2011-11-04",4802.91,4802.91,4802.91,4802.91,0],["2011-11-07",5005.13,5005.13,5005.13,5005.13,100],["2011-11-08",5005.13,5005.13,5005.13,5005.13,0],["2011-11-09",5005.13,5005.13,4701.79,4701.79,1200],["2011-11-10",5055.69,5055.69,5055.69,5055.69,100],["2011-11-11",5055.69,5055.69,5055.69,5055.69,0],["2011-11-14",5055.69,5055.69,5055.69,5055.69,0],["2011-11-15",5055.69,5055.69,5055.69,5055.69,0],["2011-11-16",5055.69,5055.69,5055.69,5055.69,0],["2011-11-17",4701.79,4701.79,4701.79,4701.79,200],["2011-11-18",4701.79,4701.79,4701.79,4701.79,0],["2011-11-21",4449.01,4449.01,4398.45,4398.45,4200],["2011-11-22",4550.12,4550.12,4499.56,4499.56,200],["2011-11-23",4297.34,4297.34,4246.78,4246.78,6300],["2011-11-24",4499.56,4499.56,3994.0,4499.56,1600],["2011-11-25",4196.22,4196.22,4196.22,4196.22,0],["2011-11-28",4044.55,4044.55,4044.55,4044.55,2800],["2011-11-29",4044.55,4044.55,4044.55,4044.55,0],["2011-11-30",4297.34,4297.34,3892.88,4297.34,900],["2011-12-01",4297.34,4297.34,3994.0,3994.0,400],["2011-12-02",4347.89,4347.89,3842.32,3842.32,4500],["2011-12-05",3589.54,3892.88,3589.54,3892.88,21800],["2011-12-06",4044.55,4044.55,3640.1,3690.65,18100],["2011-12-07",3791.77,3791.77,3791.77,3791.77,100],["2011-12-08",3640.1,3640.1,3538.98,3640.1,15600],["2011-12-09",3437.87,3538.98,3437.87,3538.98,9000],["2011-12-12",3488.43,3488.43,3336.76,3437.87,9100],["2011-12-13",3336.76,3387.31,3336.76,3387.31,4500],["2011-12-14",3336.76,3387.31,3336.76,3387.31,4200],["2011-12-15",3336.76,3336.76,3286.2,3286.2,900],["2011-12-16",3538.98,3538.98,3538.98,3538.98,100],["2011-12-19",3538.98,3690.65,3538.98,3538.98,6900],["2011-12-20",3791.77,3791.77,3741.21,3741.21,400],["2011-12-21",3994.0,3994.0,3994.0,3994.0,100],["2011-12-22",3994.0,3994.0,3994.0,3994.0,0],["2011-12-23",4246.78,4246.78,4044.55,4044.55,13100],["2011-12-26",4044.55,4044.55,4044.55,4044.55,2400],["2011-12-27",4297.34,4297.34,4044.55,4044.55,1100],["2011-12-28",4297.34,4297.34,4297.34,4297.34,100],["2011-12-29",4297.34,4449.01,4297.34,4297.34,11400],["2011-12-30",4701.79,4701.79,4145.67,4145.67,19100],["2012-01-03",4297.34,4297.34,4297.34,4297.34,100],["2012-01-04",4044.55,4044.55,4044.55,4044.55,100],["2012-01-05",3791.77,3791.77,3791.77,3791.77,2000],["2012-01-06",3538.98,3538.98,3538.98,3538.98,500],["2012-01-09",3538.98,3741.21,3538.98,3741.21,400],["2012-01-10",3943.44,3943.44,3437.87,3437.87,1600],["2012-01-11",3690.65,3690.65,3286.2,3336.76,1800],["2012-01-12",3185.08,3185.08,3134.53,3134.53,5300],["2012-01-13",2932.3,3083.97,2932.3,3083.97,10200],["2012-01-16",2831.19,2831.19,2831.19,2831.19,2000],["2012-01-17",2982.86,2982.86,2982.86,2982.86,3000],["2012-01-18",3185.08,3185.08,3185.08,3185.08,100],["2012-01-19",3387.31,3387.31,3387.31,3387.31,200],["2012-01-20",3235.64,3235.64,3235.64,3235.64,500],["2012-01-30",3033.41,3387.31,3033.41,3387.31,7000],["2012-01-31",3387.31,3437.87,3336.76,3437.87,21600],["2012-02-01",3437.87,3488.43,3437.87,3488.43,4000],["2012-02-02",3437.87,3640.1,3437.87,3640.1,9400],["2012-02-03",3741.21,3741.21,3741.21,3741.21,200],["2012-02-06",3488.43,3488.43,3488.43,3488.43,2600],["2012-02-07",3286.2,3286.2,3286.2,3286.2,100],["2012-02-08",3134.53,3488.43,3134.53,3488.43,9100],["2012-02-09",3538.98,3538.98,3538.98,3538.98,3200],["2012-02-10",3336.76,3741.21,3336.76,3741.21,300],["2012-02-13",3437.87,3791.77,3437.87,3791.77,1400],["2012-02-14",3791.77,3791.77,3791.77,3791.77,0],["2012-02-15",3589.54,3791.77,3589.54,3640.1,6400],["2012-02-16",3488.43,3943.44,3488.43,3791.77,1800],["2012-02-17",3791.77,3842.32,3640.1,3842.32,4000],["2012-02-20",3994.0,4044.55,3994.0,4044.55,5900],["2012-02-21",4297.34,4297.34,4095.11,4095.11,10800],["2012-02-22",4145.67,4449.01,4145.67,4449.01,2700],["2012-02-23",4600.68,4651.23,4600.68,4651.23,9500],["2012-02-24",4802.91,4904.02,4347.89,4904.02,8200],["2012-02-27",4449.01,5055.69,4449.01,5005.13,11600],["2012-02-28",5055.69,5055.69,4802.91,4853.46,1400],["2012-02-29",5156.8,5156.8,4550.12,4853.46,2600],["2012-03-01",4954.58,4954.58,4651.23,4853.46,4100],["2012-03-02",4853.46,4853.46,4550.12,4550.12,2300],["2012-03-05",5106.25,5106.25,5106.25,5106.25,6600],["2012-03-06",5055.69,5055.69,5055.69,5055.69,1000],["2012-03-07",5106.25,5257.92,5055.69,5257.92,7300],["2012-03-08",4904.02,4904.02,4853.46,4853.46,1100],["2012-03-09",5156.8,5156.8,5005.13,5005.13,2100],["2012-03-12",5257.92,5257.92,5055.69,5055.69,900],["2012-03-13",4802.91,5308.47,4802.91,5156.8,29600],["2012-03-14",5409.59,5409.59,5409.59,5409.59,300],["2012-03-15",5409.59,5409.59,5409.59,5409.59,0],["2012-03-16",5055.69,5308.47,5055.69,5055.69,8700],["2012-03-19",4701.79,4701.79,4701.79,4701.79,1100],["2012-03-20",4550.12,4651.23,4398.45,4398.45,4800],["2012-03-21",4904.02,4904.02,4904.02,4904.02,400],["2012-03-22",5156.8,5207.36,5156.8,5156.8,3200],["2012-03-23",5359.03,5359.03,5359.03,5359.03,100],["2012-03-26",5055.69,5055.69,5005.13,5005.13,1000],["2012-03-27",4752.35,4752.35,4701.79,4701.79,10200],["2012-03-28",5005.13,5005.13,4499.56,5005.13,700],["2012-03-29",5106.25,5106.25,5106.25,5106.25,12300],["2012-03-30",4752.35,5055.69,4752.35,5055.69,800],["2012-04-03",4802.91,4802.91,4701.79,4701.79,1600],["2012-04-04",4550.12,4651.23,4398.45,4651.23,8000],["2012-04-05",4347.89,4347.89,4347.89,4347.89,1500],["2012-04-06",4600.68,4600.68,4550.12,4550.12,7000],["2012-04-09",4550.12,4802.91,4550.12,4550.12,3800],["2012-04-10",4752.35,4853.46,4752.35,4853.46,2900],["2012-04-11",4550.12,4802.91,4550.12,4802.91,16500],["2012-04-12",5055.69,5055.69,5005.13,5055.69,1100],["2012-04-13",4701.79,5005.13,4701.79,5005.13,7600],["2012-04-16",5005.13,5005.13,4701.79,4701.79,45700],["2012-04-17",4802.91,4802.91,4651.23,4701.79,49500],["2012-04-18",4651.23,5005.13,4651.23,5005.13,19900],["2012-04-19",4802.91,5005.13,4701.79,5005.13,8100],["2012-04-20",4853.46,5005.13,4853.46,5005.13,600],["2012-04-23",4954.58,4954.58,4802.91,4853.46,3500],["2012-04-24",4954.58,4954.58,4954.58,4954.58,900],["2012-04-25",5106.25,5106.25,4802.91,4954.58,1600],["2012-04-26",4701.79,4954.58,4701.79,4954.58,4000],["2012-04-27",4904.02,4904.02,4904.02,4904.02,3900],["2012-05-02",4802.91,5055.69,4802.91,5055.69,20900],["2012-05-03",5106.25,5156.8,5005.13,5156.8,2700],["2012-05-04",5156.8,5207.36,5106.25,5207.36,7300],["2012-05-07",5308.47,5561.26,5308.47,5561.26,2400],["2012-05-08",5460.15,5460.15,5460.15,5460.15,6000],["2012-05-09",5409.59,5763.49,5409.59,5763.49,2500],["2012-05-10",5763.49,5763.49,5409.59,5510.7,12400],["2012-05-11",5763.49,5763.49,5359.03,5359.03,5400],["2012-05-14",5359.03,5359.03,5055.69,5055.69,1000],["2012-05-15",5156.8,5156.8,5106.25,5106.25,500],["2012-05-16",4954.58,4954.58,4853.46,4954.58,2900],["2012-05-17",5257.92,5257.92,5257.92,5257.92,100],["2012-05-18",4904.02,5106.25,4904.02,5106.25,1300],["2012-05-21",5055.69,5055.69,5055.69,5055.69,100],["2012-05-22",5257.92,5257.92,5257.92,5257.92,100],["2012-05-23",4954.58,4954.58,4954.58,4954.58,1000],["2012-05-24",4701.79,4701.79,4651.23,4651.23,1300],["2012-05-25",4550.12,4954.58,4550.12,4954.58,1400],["2012-05-28",4752.35,5005.13,4752.35,5005.13,1100],["2012-05-29",5005.13,5005.13,5005.13,5005.13,0],["2012-05-30",4701.79,5055.69,4701.79,5055.69,800],["2012-05-31",5005.13,5055.69,4499.56,5005.13,3100],["2012-06-01",4701.79,4701.79,4701.79,4701.79,500],["2012-06-04",4550.12,4954.58,4550.12,4954.58,200],["2012-06-05",4954.58,4954.58,4954.58,4954.58,0],["2012-06-06",5005.13,5005.13,5005.13,5005.13,100],["2012-06-07",5005.13,5005.13,5005.13,5005.13,0],["2012-06-08",4802.91,4954.58,4802.91,4853.46,18700],["2012-06-11",4954.58,5055.69,4853.46,4853.46,3200],["2012-06-12",5005.13,5005.13,5005.13,5005.13,100],["2012-06-13",5005.13,5005.13,4802.91,5005.13,5400],["2012-06-14",4904.02,4904.02,4904.02,4904.02,2800],["2012-06-15",5005.13,5005.13,4904.02,4904.02,500],["2012-06-18",4954.58,5005.13,4904.02,4904.02,18300],["2012-06-19",4802.91,4853.46,4802.91,4853.46,2900],["2012-06-20",4853.46,4954.58,4853.46,4954.58,3000],["2012-06-21",4904.02,4904.02,4904.02,4904.02,0],["2012-06-22",4904.02,4904.02,4802.91,4802.91,2100],["2012-06-25",4802.91,4802.91,4550.12,4550.12,3300],["2012-06-26",4550.12,4550.12,4550.12,4550.12,0],["2012-06-27",4550.12,4550.12,4550.12,4550.12,40],["2012-06-28",4550.12,4550.12,4246.78,4246.78,800],["2012-06-29",4499.56,4499.56,4499.56,4499.56,5300],["2012-07-02",4550.12,4550.12,4550.12,4550.12,2000],["2012-07-03",4550.12,4550.12,4550.12,4550.12,0],["2012-07-04",4550.12,4550.12,4550.12,4550.12,0],["2012-07-05",4398.45,4398.45,4398.45,4398.45,100],["2012-07-06",4398.45,4398.45,4398.45,4398.45,0],["2012-07-09",4398.45,4398.45,4145.67,4145.67,2100],["2012-07-10",4398.45,4398.45,4297.34,4297.34,3000],["2012-07-11",4550.12,4550.12,4550.12,4550.12,100],["2012-07-12",4550.12,4550.12,4550.12,4550.12,0],["2012-07-13",4550.12,4550.12,4550.12,4550.12,0],["2012-07-16",4449.01,4651.23,4398.45,4651.23,2500],["2012-07-17",4449.01,4449.01,4449.01,4449.01,0],["2012-07-18",4297.34,4297.34,4297.34,4297.34,1500],["2012-07-19",4499.56,4550.12,4297.34,4297.34,2200],["2012-07-20",4651.23,4701.79,4651.23,4701.79,1900],["2012-07-23",4449.01,4449.01,4449.01,4449.01,100],["2012-07-24",4701.79,4752.35,4701.79,4752.35,3200],["2012-07-25",4752.35,5055.69,4752.35,4752.35,28000],["2012-07-26",4802.91,4853.46,4802.91,4853.46,6500],["2012-07-27",4853.46,5005.13,4853.46,4954.58,2300],["2012-07-30",4904.02,4954.58,4904.02,4954.58,11300],["2012-07-31",4954.58,5005.13,4904.02,5005.13,6600],["2012-08-01",5055.69,5156.8,5055.69,5156.8,8500],["2012-08-02",5207.36,5207.36,4904.02,5156.8,9300],["2012-08-03",4775.5,5253.04,4775.5,5253.04,1100],["2012-08-06",5253.04,5253.04,5253.04,5253.04,1300],["2012-08-07",5253.04,5432.13,5253.04,5432.13,1800],["2012-08-08",5253.04,5253.04,5253.04,5253.04,0],["2012-08-09",5253.04,5253.04,5253.04,5253.04,2400],["2012-08-10",5253.04,5253.04,5253.04,5253.04,0],["2012-08-13",5253.04,5312.74,5253.04,5312.74,3700],["2012-08-14",5312.74,5312.74,5312.74,5312.74,200],["2012-08-15",5312.74,5312.74,5312.74,5312.74,0],["2012-08-16",5312.74,5312.74,5312.74,5312.74,0],["2012-08-17",5133.66,5133.66,5133.66,5133.66,4700],["2012-08-20",5133.66,5133.66,5133.66,5133.66,2500],["2012-08-21",4775.5,5133.66,4775.5,5133.66,2800],["2012-08-22",5133.66,5133.66,5133.66,5133.66,0],["2012-08-23",4835.19,4835.19,4775.5,4775.5,3200],["2012-08-24",4536.72,4536.72,4536.72,4536.72,100],["2012-08-27",4715.8,4715.8,4297.95,4297.95,1800],["2012-08-28",4297.95,4297.95,4297.95,4297.95,0],["2012-08-29",4596.41,4596.41,4596.41,4596.41,1600],["2012-08-30",4596.41,4596.41,4596.41,4596.41,2000],["2012-08-31",4596.41,4596.41,4596.41,4596.41,0],["2012-09-04",4417.33,4775.5,4417.33,4775.5,700],["2012-09-05",5014.27,5014.27,5014.27,5014.27,100],["2012-09-06",5073.96,5312.74,5073.96,5312.74,2100],["2012-09-07",5312.74,5312.74,5312.74,5312.74,1100],["2012-09-10",5312.74,5312.74,5312.74,5312.74,900],["2012-09-11",5372.43,5372.43,5372.43,5372.43,100],["2012-09-12",5073.96,5372.43,5073.96,5372.43,700],["2012-09-13",5253.04,5253.04,5253.04,5253.04,1000],["2012-09-14",5253.04,5253.04,5253.04,5253.04,0],["2012-09-17",5432.13,5432.13,5432.13,5432.13,100],["2012-09-18",5312.74,5312.74,5312.74,5312.74,1000],["2012-09-19",5073.96,5312.74,5073.96,5312.74,600],["2012-09-20",4954.58,4954.58,4954.58,4954.58,1000],["2012-09-21",5253.04,5253.04,5253.04,5253.04,100],["2012-09-24",4894.88,5372.43,4894.88,5372.43,600],["2012-09-25",5014.27,5073.96,5014.27,5073.96,2400],["2012-09-26",5253.04,5253.04,5253.04,5253.04,200],["2012-09-27",5253.04,5312.74,5253.04,5312.74,800],["2012-09-28",5372.43,5372.43,5372.43,5372.43,100],["2012-10-01",5372.43,5372.43,5372.43,5372.43,1000],["2012-10-02",5372.43,5372.43,5372.43,5372.43,0],["2012-10-03",5312.74,5312.74,5312.74,5312.74,500],["2012-10-04",5312.74,5312.74,5312.74,5312.74,2900],["2012-10-05",5312.74,5312.74,5312.74,5312.74,0],["2012-10-08",5312.74,5312.74,5312.74,5312.74,3200],["2012-10-09",5312.74,5312.74,5312.74,5312.74,0],["2012-10-10",5312.74,5312.74,5312.74,5312.74,0],["2012-10-11",4954.58,4954.58,4954.58,4954.58,400],["2012-10-12",5253.04,5253.04,5253.04,5253.04,100],["2012-10-15",5253.04,5253.04,5253.04,5253.04,0],["2012-10-16",5253.04,5253.04,5253.04,5253.04,0],["2012-10-17",4894.88,4894.88,4894.88,4894.88,500],["2012-10-18",4894.88,4894.88,4894.88,4894.88,0],["2012-10-19",4596.41,4596.41,4596.41,4596.41,100],["2012-10-22",4297.95,4297.95,4297.95,4297.95,100],["2012-10-23",3999.48,3999.48,3999.48,3999.48,100],["2012-10-24",3999.48,3999.48,3820.4,3820.4,1300],["2012-10-25",3641.32,3641.32,3641.32,3641.32,3000],["2012-10-26",3641.32,3641.32,3641.32,3641.32,0],["2012-10-29",3581.62,3581.62,3462.23,3462.23,1300],["2012-10-30",3342.85,3342.85,3342.85,3342.85,100],["2012-10-31",3462.23,3462.23,3462.23,3462.23,2300],["2012-11-01",3462.23,3462.23,3462.23,3462.23,0],["2012-11-02",3462.23,3462.23,3462.23,3462.23,1000],["2012-11-05",3402.54,3402.54,3402.54,3402.54,2000],["2012-11-06",3402.54,3402.54,3402.54,3402.54,0],["2012-11-07",3402.54,3402.54,3402.54,3402.54,0],["2012-11-08",3402.54,3402.54,3402.54,3402.54,0],["2012-11-09",3402.54,3402.54,3402.54,3402.54,0],["2012-11-12",3402.54,3402.54,3402.54,3402.54,0],["2012-11-13",3581.62,3581.62,3581.62,3581.62,1200],["2012-11-14",3581.62,3581.62,3581.62,3581.62,0],["2012-11-15",3581.62,3581.62,3581.62,3581.62,0],["2012-11-16",3581.62,3581.62,3581.62,3581.62,0],["2012-11-19",3820.4,3820.4,3820.4,3820.4,100],["2012-11-20",4059.17,4059.17,4059.17,4059.17,100],["2012-11-21",4297.95,4297.95,4297.95,4297.95,600],["2012-11-22",4477.03,4477.03,4477.03,4477.03,200],["2012-11-23",4775.5,4775.5,4775.5,4775.5,500],["2012-11-26",5014.27,5014.27,5014.27,5014.27,100],["2012-11-27",5193.35,5253.04,5193.35,5253.04,4200],["2012-11-28",4894.88,5372.43,4894.88,5372.43,4400],["2012-11-29",5014.27,5014.27,5014.27,5014.27,500],["2012-11-30",5014.27,5014.27,5014.27,5014.27,0],["2012-12-03",5014.27,5014.27,5014.27,5014.27,0],["2012-12-04",5014.27,5014.27,5014.27,5014.27,5400],["2012-12-05",5193.35,5193.35,5193.35,5193.35,140],["2012-12-06",5372.43,5372.43,5372.43,5372.43,65100],["2012-12-07",5670.9,5670.9,5670.9,5670.9,100],["2012-12-10",5670.9,5670.9,5670.9,5670.9,0],["2012-12-11",5670.9,5670.9,5670.9,5670.9,0],["2012-12-12",5670.9,5670.9,5670.9,5670.9,0],["2012-12-13",5670.9,5670.9,5670.9,5670.9,0],["2012-12-14",5312.74,5312.74,5312.74,5312.74,100],["2012-12-17",4954.58,4954.58,4954.58,4954.58,100],["2012-12-18",4715.8,4715.8,4715.8,4715.8,100],["2012-12-19",4477.03,4477.03,4477.03,4477.03,100],["2012-12-20",4477.03,4477.03,4477.03,4477.03,0],["2012-12-21",4178.56,4178.56,4178.56,4178.56,100],["2012-12-24",4178.56,4178.56,4178.56,4178.56,0],["2012-12-25",4178.56,4178.56,4178.56,4178.56,0],["2012-12-26",4059.17,4059.17,4059.17,4059.17,100],["2012-12-27",4178.56,4178.56,4178.56,4178.56,2000],["2012-12-28",4178.56,4178.56,4178.56,4178.56,0],["2013-01-02",4178.56,4178.56,4178.56,4178.56,0],["2013-01-03",4178.56,4178.56,4178.56,4178.56,0],["2013-01-04",4178.56,4178.56,4178.56,4178.56,3200],["2013-01-07",4417.33,4417.33,4417.33,4417.33,100],["2013-01-08",4417.33,4417.33,4417.33,4417.33,0],["2013-01-09",4477.03,4477.03,4477.03,4477.03,184],["2013-01-10",4477.03,4775.5,4477.03,4477.03,300],["2013-01-11",4775.5,4775.5,4238.25,4238.25,800],["2013-01-14",4238.25,4238.25,4238.25,4238.25,0],["2013-01-15",4238.25,4238.25,4238.25,4238.25,0],["2013-01-16",4656.11,4656.11,4656.11,4656.11,100],["2013-01-17",5073.96,5073.96,5073.96,5073.96,100],["2013-01-18",5133.66,5133.66,5073.96,5073.96,7500],["2013-01-21",4656.11,4656.11,4656.11,4656.11,100],["2013-01-22",4656.11,4656.11,4656.11,4656.11,0],["2013-01-23",5073.96,5073.96,4954.58,4954.58,200],["2013-01-24",4954.58,4954.58,4954.58,4954.58,0],["2013-01-25",4954.58,4954.58,4954.58,4954.58,0],["2013-01-28",4954.58,4954.58,4954.58,4954.58,0],["2013-01-29",5432.13,5432.13,4775.5,4775.5,1340],["2013-01-30",5253.04,5253.04,4775.5,4775.5,200],["2013-01-31",5193.35,5193.35,5193.35,5193.35,500],["2013-02-01",4775.5,4775.5,4775.5,4775.5,100],["2013-02-04",4775.5,4775.5,4775.5,4775.5,500],["2013-02-05",4775.5,4775.5,4775.5,4775.5,1000],["2013-02-06",4775.5,4775.5,4775.5,4775.5,0],["2013-02-07",4775.5,4775.5,4775.5,4775.5,0],["2013-02-08",4775.5,4775.5,4775.5,4775.5,0],["2013-02-18",4775.5,4775.5,4775.5,4775.5,0],["2013-02-19",4835.19,4835.19,4835.19,4835.19,100],["2013-02-20",5253.04,5253.04,5253.04,5253.04,1000],["2013-02-21",5611.21,5611.21,5611.21,5611.21,100],["2013-02-22",5611.21,5611.21,5611.21,5611.21,0],["2013-02-25",5491.82,5491.82,5253.04,5253.04,1200],["2013-02-26",5253.04,5253.04,5253.04,5253.04,0],["2013-02-27",5312.74,5312.74,5312.74,5312.74,1000],["2013-02-28",5312.74,5312.74,5312.74,5312.74,1000],["2013-03-01",5312.74,5312.74,5253.04,5312.74,4600],["2013-03-04",5133.66,5193.35,5133.66,5193.35,300],["2013-03-05",4775.5,4775.5,4775.5,4775.5,2500],["2013-03-06",4775.5,4775.5,4775.5,4775.5,0],["2013-03-07",4775.5,4775.5,4775.5,4775.5,0],["2013-03-08",5073.96,5073.96,5073.96,5073.96,600],["2013-03-11",5073.96,5073.96,5073.96,5073.96,0],["2013-03-12",5073.96,5073.96,5073.96,5073.96,0],["2013-03-13",4894.88,4894.88,4894.88,4894.88,5000],["2013-03-14",4894.88,4894.88,4894.88,4894.88,100],["2013-03-15",4954.58,4954.58,4954.58,4954.58,100],["2013-03-18",4954.58,4954.58,4954.58,4954.58,0],["2013-03-19",5014.27,5073.96,5014.27,5073.96,1900],["2013-03-20",5073.96,5253.04,4954.58,4954.58,3700],["2013-03-21",4954.58,4954.58,4954.58,4954.58,0],["2013-03-22",5073.96,5073.96,5073.96,5073.96,3000],["2013-03-25",5312.74,5312.74,5312.74,5312.74,3000],["2013-03-26",5312.74,5312.74,5312.74,5312.74,4000],["2013-03-27",5253.04,5253.04,5253.04,5253.04,200],["2013-03-28",5432.13,5432.13,5073.96,5073.96,3100],["2013-03-29",4894.88,4894.88,4894.88,4894.88,3500],["2013-04-01",5312.74,5312.74,5133.66,5133.66,4200],["2013-04-02",5253.04,5253.04,5253.04,5253.04,0],["2013-04-03",5253.04,5253.04,5253.04,5253.04,0],["2013-04-04",5253.04,5253.04,5253.04,5253.04,0],["2013-04-05",5253.04,5253.04,5253.04,5253.04,0],["2013-04-08",5253.04,5253.04,5253.04,5253.04,0],["2013-04-09",4894.88,4894.88,4894.88,4894.88,100],["2013-04-10",4894.88,4894.88,4894.88,4894.88,0],["2013-04-11",4894.88,4894.88,4894.88,4894.88,200],["2013-04-12",4894.88,4894.88,4894.88,4894.88,0],["2013-04-15",4954.58,4954.58,4954.58,4954.58,300],["2013-04-16",4954.58,4954.58,4954.58,4954.58,0],["2013-04-17",4954.58,4954.58,4954.58,4954.58,0],["2013-04-18",5133.66,5193.35,5133.66,5193.35,4800],["2013-04-22",5073.96,5073.96,5073.96,5073.96,500],["2013-04-23",5253.04,5253.04,5253.04,5253.04,1300],["2013-04-24",5670.9,5670.9,5670.9,5670.9,100],["2013-04-25",5133.66,5730.59,5133.66,5730.59,2100],["2013-04-26",5730.59,5730.59,5730.59,5730.59,0],["2013-05-02",5730.59,5730.59,5730.59,5730.59,0],["2013-05-03",5372.43,5730.59,5253.04,5253.04,10300],["2013-05-06",5133.66,5372.43,5133.66,5372.43,800],["2013-05-07",5372.43,5372.43,5372.43,5372.43,900],["2013-05-08",5372.43,5372.43,5372.43,5372.43,1100],["2013-05-09",4954.58,5909.68,4954.58,5909.68,1120],["2013-05-10",5909.68,5909.68,5909.68,5909.68,0],["2013-05-13",5909.68,5909.68,5909.68,5909.68,0],["2013-05-14",5909.68,5909.68,5909.68,5909.68,0],["2013-05-15",5372.43,5969.37,5372.43,5969.37,200],["2013-05-16",5611.21,5611.21,5372.43,5372.43,500],["2013-05-17",5849.98,5849.98,5849.98,5849.98,100],["2013-05-20",5909.68,5909.68,5909.68,5909.68,100],["2013-05-21",5969.37,5969.37,5969.37,5969.37,100],["2013-05-22",5969.37,5969.37,5969.37,5969.37,0],["2013-05-23",5670.9,5670.9,5670.9,5670.9,1000],["2013-05-24",5670.9,5670.9,5670.9,5670.9,0],["2013-05-27",5670.9,5670.9,5670.9,5670.9,0],["2013-05-28",5611.21,5670.9,5372.43,5372.43,5000],["2013-05-29",5670.9,5670.9,5670.9,5670.9,100],["2013-05-30",5670.9,5670.9,5670.9,5670.9,1300],["2013-05-31",5670.9,5670.9,5670.9,5670.9,100],["2013-06-03",5670.9,6208.14,5670.9,6208.14,4700],["2013-06-04",5670.9,6029.06,5670.9,6029.06,1100],["2013-06-05",6148.45,6148.45,6148.45,6148.45,100],["2013-06-06",6267.84,6267.84,6267.84,6267.84,100],["2013-06-07",6685.69,6685.69,5730.59,6566.31,2000],["2013-06-10",6566.31,6566.31,6566.31,6566.31,80],["2013-06-11",6506.61,6506.61,6506.61,6506.61,500],["2013-06-12",6685.69,6685.69,6685.69,6685.69,200],["2013-06-13",6685.69,6685.69,6685.69,6685.69,0],["2013-06-14",6029.06,6566.31,6029.06,6566.31,4300],["2013-06-17",6566.31,6566.31,6566.31,6566.31,0],["2013-06-18",6626.0,6626.0,6267.84,6267.84,500],["2013-06-19",6208.14,6566.31,6208.14,6566.31,1700],["2013-06-20",6267.84,6566.31,6267.84,6566.31,2000],["2013-06-21",6446.92,6446.92,5969.37,5969.37,3900],["2013-06-24",5969.37,5969.37,5969.37,5969.37,0],["2013-06-25",6506.61,6566.31,6506.61,6566.31,636],["2013-06-26",6566.31,6566.31,6566.31,6566.31,0],["2013-06-27",6566.31,6566.31,6566.31,6566.31,0],["2013-06-28",6155.91,6155.91,6155.91,6155.91,500],["2013-07-01",6771.5,6771.5,6771.5,6771.5,500],["2013-07-02",7387.09,7387.09,6224.31,6224.31,1200],["2013-07-03",6224.31,6224.31,6224.31,6224.31,0],["2013-07-04",6839.9,6839.9,6839.9,6839.9,1400],["2013-07-05",6839.9,6839.9,6839.9,6839.9,0],["2013-07-08",6839.9,6839.9,6839.9,6839.9,500],["2013-07-09",6839.9,6839.9,6839.9,6839.9,2000],["2013-07-10",6839.9,6839.9,6839.9,6839.9,0],["2013-07-11",6839.9,6839.9,6839.9,6839.9,0],["2013-07-12",6497.91,6497.91,6497.91,6497.91,2700],["2013-07-15",6976.7,6976.7,6976.7,6976.7,2000],["2013-07-16",6976.7,6976.7,6976.7,6976.7,0],["2013-07-17",6976.7,6976.7,6976.7,6976.7,0],["2013-07-18",6976.7,6976.7,6976.7,6976.7,0],["2013-07-19",6566.31,7181.9,6566.31,7181.9,200],["2013-07-22",7181.9,7181.9,7181.9,7181.9,0],["2013-07-23",6839.9,6839.9,6839.9,6839.9,1000],["2013-07-24",6839.9,6839.9,6839.9,6839.9,0],["2013-07-25",6839.9,6839.9,6839.9,6839.9,0],["2013-07-26",6839.9,6839.9,6839.9,6839.9,160],["2013-07-29",6839.9,6839.9,6839.9,6839.9,0],["2013-07-30",6976.7,6976.7,6566.31,6566.31,2500],["2013-07-31",6566.31,6566.31,6566.31,6566.31,0],["2013-08-01",6566.31,6566.31,6566.31,6566.31,1000],["2013-08-02",6566.31,6566.31,6566.31,6566.31,0],["2013-08-05",6566.31,6566.31,6566.31,6566.31,0],["2013-08-06",5950.71,5950.71,5950.71,5950.71,100],["2013-08-07",5950.71,5950.71,5950.71,5950.71,0],["2013-08-08",5950.71,5950.71,5950.71,5950.71,0],["2013-08-09",5950.71,5950.71,5950.71,5950.71,0],["2013-08-12",5950.71,5950.71,5950.71,5950.71,0],["2013-08-13",5950.71,5950.71,5950.71,5950.71,0],["2013-08-14",5471.92,5745.52,5471.92,5745.52,6200],["2013-08-15",5745.52,5745.52,5745.52,5745.52,0],["2013-08-16",5745.52,5745.52,5745.52,5745.52,0],["2013-08-19",5745.52,5745.52,5745.52,5745.52,0],["2013-08-20",6292.71,6292.71,6292.71,6292.71,100],["2013-08-21",6292.71,6292.71,6292.71,6292.71,0],["2013-08-22",6839.9,6839.9,6839.9,6839.9,1000],["2013-08-23",6839.9,6839.9,6839.9,6839.9,2000],["2013-08-26",6839.9,6839.9,6839.9,6839.9,0],["2013-08-27",6839.9,6839.9,6839.9,6839.9,0],["2013-08-28",6839.9,6839.9,6839.9,6839.9,0],["2013-08-29",6839.9,6839.9,6839.9,6839.9,0],["2013-08-30",6839.9,6839.9,6839.9,6839.9,2000],["2013-09-03",6839.9,6839.9,6839.9,6839.9,0],["2013-09-04",6839.9,6839.9,6839.9,6839.9,0],["2013-09-05",6839.9,6839.9,6839.9,6839.9,0],["2013-09-06",6224.31,6224.31,6224.31,6224.31,200],["2013-09-09",6224.31,6224.31,6224.31,6224.31,0],["2013-09-10",6224.31,6224.31,6224.31,6224.31,0],["2013-09-11",6292.71,6292.71,6292.71,6292.71,300],["2013-09-12",6292.71,6292.71,6292.71,6292.71,0],["2013-09-13",6292.71,6292.71,6292.71,6292.71,0],["2013-09-16",6292.71,6292.71,6292.71,6292.71,700],["2013-09-17",6292.71,6292.71,6292.71,6292.71,0],["2013-09-18",6292.71,6292.71,6292.71,6292.71,0],["2013-09-19",6224.31,6292.71,6224.31,6292.71,200],["2013-09-20",6224.31,6224.31,6224.31,6224.31,100],["2013-09-23",6497.91,6497.91,6497.91,6497.91,1800],["2013-09-24",6497.91,6566.31,6497.91,6566.31,200],["2013-09-25",6703.1,6771.5,6703.1,6771.5,200],["2013-09-26",6839.9,6839.9,6839.9,6839.9,100],["2013-09-27",6839.9,6839.9,6703.1,6703.1,6345],["2013-09-30",6703.1,6703.1,6703.1,6703.1,78],["2013-10-01",6634.7,7181.9,6634.7,6839.9,2200],["2013-10-02",6771.5,6976.7,6771.5,6976.7,200],["2013-10-03",6976.7,6976.7,6976.7,6976.7,1300],["2013-10-04",6839.9,6976.7,6839.9,6976.7,1200],["2013-10-07",6292.71,6292.71,6292.71,6292.71,100],["2013-10-08",6566.31,6566.31,6566.31,6566.31,1400],["2013-10-09",6566.31,6566.31,6566.31,6566.31,10],["2013-10-10",6566.31,6566.31,6566.31,6566.31,100],["2013-10-11",6566.31,6566.31,6566.31,6566.31,1000],["2013-10-14",6566.31,6566.31,6566.31,6566.31,0],["2013-10-15",6566.31,6566.31,6566.31,6566.31,1000],["2013-10-16",6155.91,6566.31,6155.91,6566.31,300],["2013-10-17",6566.31,6566.31,6566.31,6566.31,0],["2013-10-18",6566.31,6566.31,6566.31,6566.31,0],["2013-10-21",6566.31,6566.31,6566.31,6566.31,0],["2013-10-22",6703.1,6839.9,6703.1,6839.9,2900],["2013-10-23",6839.9,6839.9,6839.9,6839.9,2000],["2013-10-24",6839.9,6839.9,6839.9,6839.9,0],["2013-10-25",6497.91,6497.91,6497.91,6497.91,100],["2013-10-28",6497.91,6497.91,6497.91,6497.91,0],["2013-10-29",6087.51,6087.51,6087.51,6087.51,5000],["2013-10-30",6087.51,6087.51,6087.51,6087.51,0],["2013-10-31",6497.91,6497.91,6497.91,6497.91,100],["2013-11-01",6497.91,6497.91,6497.91,6497.91,0],["2013-11-04",6497.91,7113.5,6497.91,6703.1,3500],["2013-11-05",6839.9,6839.9,6839.9,6839.9,500],["2013-11-06",7523.89,7523.89,7523.89,7523.89,100],["2013-11-07",7865.89,7865.89,7865.89,7865.89,2075],["2013-11-08",8002.69,8207.88,8002.69,8207.88,3200],["2013-11-11",8481.48,8549.88,7934.29,7934.29,4300],["2013-11-12",7865.89,8549.88,7865.89,8207.88,5925],["2013-11-13",8207.88,8207.88,8207.88,8207.88,0],["2013-11-14",8207.88,8207.88,8207.88,8207.88,0],["2013-11-15",8002.69,8549.88,8002.69,8207.88,400],["2013-11-18",8207.88,8207.88,8207.88,8207.88,0],["2013-11-19",9028.67,9028.67,8207.88,8207.88,8300],["2013-11-20",8960.27,9028.67,7865.89,9028.67,3175],["2013-11-21",8823.47,9917.86,8823.47,9849.46,1015],["2013-11-22",8960.27,8960.27,8960.27,8960.27,100],["2013-11-25",8276.28,8276.28,8276.28,8276.28,100],["2013-11-26",8891.87,8891.87,8002.69,8002.69,2450],["2013-11-27",8755.07,8755.07,8755.07,8755.07,1000],["2013-11-28",8755.07,8755.07,8755.07,8755.07,0],["2013-11-29",8755.07,8755.07,8755.07,8755.07,0],["2013-12-02",9370.67,9575.86,9370.67,9507.46,4730],["2013-12-03",9233.87,9233.87,9233.87,9233.87,1000],["2013-12-04",8960.27,10054.66,8960.27,10054.66,1000],["2013-12-05",9165.47,10670.25,9165.47,10601.85,600],["2013-12-06",10533.45,10533.45,10533.45,10533.45,100],["2013-12-09",9575.86,9575.86,9507.46,9507.46,1100],["2013-12-10",8891.87,9507.46,8891.87,9507.46,600],["2013-12-11",8686.68,8686.68,8686.68,8686.68,100],["2013-12-12",7934.29,9507.46,7934.29,9507.46,400],["2013-12-13",9507.46,9507.46,8823.47,8823.47,200],["2013-12-16",8823.47,8823.47,8823.47,8823.47,0],["2013-12-17",8823.47,8823.47,8823.47,8823.47,0],["2013-12-18",8823.47,8823.47,8823.47,8823.47,0],["2013-12-19",8823.47,8823.47,8823.47,8823.47,0],["2013-12-20",8276.28,8276.28,8276.28,8276.28,100],["2013-12-23",8276.28,8276.28,8276.28,8276.28,200],["2013-12-24",8276.28,8276.28,8276.28,8276.28,0],["2013-12-25",9097.07,9097.07,9097.07,9097.07,3100],["2013-12-26",9439.06,9439.06,8276.28,8276.28,200],["2013-12-27",9028.67,9097.07,9028.67,9097.07,3200],["2013-12-30",8276.28,8276.28,8276.28,8276.28,100],["2013-12-31",8276.28,8276.28,8276.28,8276.28,0],["2014-01-02",9097.07,9097.07,9097.07,9097.07,8559],["2014-01-03",9097.07,9097.07,9097.07,9097.07,55],["2014-01-06",9097.07,9097.07,9097.07,9097.07,0],["2014-01-07",9917.86,9917.86,9917.86,9917.86,100],["2014-01-08",9917.86,9917.86,9917.86,9917.86,0],["2014-01-09",9917.86,9917.86,9917.86,9917.86,0],["2014-01-10",9917.86,9917.86,9917.86,9917.86,0],["2014-01-13",9917.86,9917.86,9917.86,9917.86,0],["2014-01-14",8960.27,8960.27,8960.27,8960.27,100],["2014-01-15",8960.27,8960.27,8960.27,8960.27,0],["2014-01-16",8960.27,8960.27,8960.27,8960.27,0],["2014-01-17",8960.27,8960.27,8960.27,8960.27,0],["2014-01-20",8960.27,8960.27,8960.27,8960.27,0],["2014-01-21",8960.27,8960.27,8960.27,8960.27,0],["2014-01-22",8960.27,8960.27,8960.27,8960.27,0],["2014-01-23",9849.46,9849.46,9849.46,9849.46,100],["2014-01-24",9849.46,9849.46,9849.46,9849.46,0],["2014-01-27",9849.46,9849.46,9849.46,9849.46,0],["2014-02-06",9849.46,9849.46,9849.46,9849.46,0],["2014-02-07",9849.46,9849.46,9849.46,9849.46,0],["2014-02-10",9849.46,9849.46,9849.46,9849.46,0],["2014-02-11",8891.87,9575.86,8891.87,9575.86,600],["2014-02-12",8618.28,8618.28,8618.28,8618.28,200],["2014-02-13",8618.28,8618.28,8618.28,8618.28,50],["2014-02-14",8891.87,8891.87,8891.87,8891.87,500],["2014-02-17",8891.87,9781.06,8891.87,9781.06,700],["2014-02-18",8891.87,10738.65,8891.87,10738.65,2700],["2014-02-19",9712.66,9712.66,9712.66,9712.66,200],["2014-02-20",9575.86,9575.86,8755.07,8755.07,489],["2014-02-21",8002.69,8002.69,8002.69,8002.69,100],["2014-02-24",8207.88,8207.88,8207.88,8207.88,511],["2014-02-25",8207.88,8207.88,8207.88,8207.88,0],["2014-02-26",8207.88,8207.88,8207.88,8207.88,0],["2014-02-27",8276.28,8344.68,8276.28,8344.68,1800],["2014-02-28",8481.48,9165.47,8481.48,9165.47,3600],["2014-03-03",9165.47,9165.47,9165.47,9165.47,0],["2014-03-04",9986.26,9986.26,9986.26,9986.26,100],["2014-03-05",9986.26,9986.26,9986.26,9986.26,0],["2014-03-06",9986.26,9986.26,9986.26,9986.26,0],["2014-03-07",9986.26,9986.26,9986.26,9986.26,0],["2014-03-10",9986.26,9986.26,9986.26,9986.26,41],["2014-03-11",9575.86,10259.85,9575.86,10259.85,10960],["2014-03-12",10259.85,10259.85,10259.85,10259.85,0],["2014-03-13",9233.87,9233.87,9233.87,9233.87,100],["2014-03-14",9233.87,9233.87,9233.87,9233.87,0],["2014-03-17",9233.87,9233.87,9233.87,9233.87,0],["2014-03-18",9917.86,9917.86,9575.86,9575.86,5900],["2014-03-19",8618.28,9575.86,8618.28,9507.46,5100],["2014-03-20",9507.46,9507.46,9507.46,9507.46,0],["2014-03-21",9507.46,9507.46,9507.46,9507.46,2000],["2014-03-24",9644.26,9644.26,9644.26,9644.26,1000],["2014-03-25",9917.86,9917.86,9575.86,9644.26,7600],["2014-03-26",8891.87,8891.87,8891.87,8891.87,1400],["2014-03-27",8960.27,8960.27,8960.27,8960.27,100],["2014-03-28",8960.27,8960.27,8960.27,8960.27,0],["2014-03-31",8891.87,8891.87,8891.87,8891.87,2054],["2014-04-01",8891.87,8891.87,8891.87,8891.87,2000],["2014-04-02",8891.87,8891.87,8891.87,8891.87,1000],["2014-04-03",8891.87,8891.87,8891.87,8891.87,0],["2014-04-04",8891.87,8891.87,8891.87,8891.87,0],["2014-04-07",8891.87,8891.87,8891.87,8891.87,56],["2014-04-08",8549.88,8549.88,8549.88,8549.88,500],["2014-04-10",8891.87,8891.87,8891.87,8891.87,1500],["2014-04-11",8891.87,8891.87,8891.87,8891.87,0],["2014-04-14",8891.87,9165.47,8891.87,9165.47,4123],["2014-04-15",9165.47,9165.47,9165.47,9165.47,0],["2014-04-16",8755.07,8755.07,8755.07,8755.07,100],["2014-04-17",8891.87,9233.87,8755.07,8755.07,5200],["2014-04-18",8755.07,8755.07,8755.07,8755.07,900],["2014-04-21",8823.47,8823.47,8823.47,8823.47,1600],["2014-04-22",8823.47,8823.47,8823.47,8823.47,0],["2014-04-23",8823.47,8823.47,8823.47,8823.47,0],["2014-04-24",8891.87,8891.87,8891.87,8891.87,2100],["2014-04-25",8276.28,8276.28,8276.28,8276.28,100],["2014-04-28",8276.28,8276.28,8276.28,8276.28,2010],["2014-04-29",8891.87,9097.07,8891.87,9097.07,16700],["2014-05-05",8344.68,8344.68,8344.68,8344.68,100],["2014-05-06",8344.68,8344.68,8344.68,8344.68,60],["2014-05-07",7523.89,7865.89,7523.89,7865.89,600],["2014-05-08",7523.89,7523.89,7523.89,7523.89,1000],["2014-05-09",7523.89,7523.89,7523.89,7523.89,0],["2014-05-12",7523.89,7523.89,7523.89,7523.89,0],["2014-05-13",8207.88,8276.28,7865.89,7865.89,6800],["2014-05-14",7592.29,7592.29,7523.89,7523.89,300],["2014-05-15",8215.74,8215.74,8215.74,8215.74,300],["2014-05-16",8994.08,8994.08,8994.08,8994.08,213],["2014-05-19",8734.63,8734.63,8734.63,8734.63,400],["2014-05-20",8648.15,8648.15,8648.15,8648.15,100],["2014-05-21",8648.15,8648.15,8648.15,8648.15,0],["2014-05-22",8215.74,8215.74,8215.74,8215.74,3000],["2014-05-23",7869.82,7869.82,7869.82,7869.82,100],["2014-05-26",7177.97,7177.97,7177.97,7177.97,100],["2014-05-27",7177.97,7177.97,7177.97,7177.97,0],["2014-05-28",7177.97,7177.97,7177.97,7177.97,0],["2014-05-29",7177.97,7177.97,7177.97,7177.97,0],["2014-05-30",7869.82,7869.82,7869.82,7869.82,100],["2014-06-02",7956.3,7956.3,7956.3,7956.3,500],["2014-06-03",8734.63,8734.63,8042.78,8734.63,1405300],["2014-06-04",8648.15,8648.15,8648.15,8648.15,100],["2014-06-05",7956.3,7956.3,7956.3,7956.3,111],["2014-06-06",7956.3,7956.3,7956.3,7956.3,0],["2014-06-09",7956.3,7956.3,7956.3,7956.3,0],["2014-06-10",7264.45,7264.45,7264.45,7264.45,200],["2014-06-11",7956.3,7956.3,7956.3,7956.3,100],["2014-06-12",8734.63,8734.63,8734.63,8734.63,1100],["2014-06-13",9599.45,9599.45,9599.45,9599.45,300],["2014-06-16",9599.45,9599.45,9599.45,9599.45,0],["2014-06-17",9599.45,9599.45,9599.45,9599.45,0],["2014-06-18",9599.45,9599.45,9599.45,9599.45,0],["2014-06-19",9599.45,9599.45,9599.45,9599.45,0],["2014-06-20",9599.45,9599.45,9599.45,9599.45,0],["2014-06-23",9599.45,9599.45,9599.45,9599.45,0],["2014-06-24",9599.45,9599.45,9599.45,9599.45,900],["2014-06-25",9599.45,9599.45,9599.45,9599.45,0],["2014-06-26",9599.45,9599.45,9599.45,9599.45,0],["2014-06-27",8734.63,10550.75,8734.63,10550.75,3400],["2014-06-30",10550.75,10550.75,10550.75,10550.75,0],["2014-07-01",9599.45,11242.6,9599.45,11242.6,200],["2014-07-02",11242.6,11242.6,10204.82,10204.82,500],["2014-07-03",9340.0,9340.0,9340.0,9340.0,201],["2014-07-04",9340.0,9340.0,9340.0,9340.0,3400],["2014-07-07",9340.0,9340.0,9340.0,9340.0,0],["2014-07-08",9340.0,9340.0,9340.0,9340.0,0],["2014-07-09",10204.82,10204.82,10204.82,10204.82,200],["2014-07-10",10204.82,10204.82,10204.82,10204.82,0],["2014-07-11",10204.82,10204.82,10204.82,10204.82,0],["2014-07-14",10204.82,10204.82,10204.82,10204.82,0],["2014-07-15",10204.82,10204.82,10204.82,10204.82,0],["2014-07-16",10204.82,10204.82,10204.82,10204.82,0],["2014-07-17",10204.82,10204.82,10204.82,10204.82,16],["2014-07-18",10204.82,10204.82,10204.82,10204.82,0],["2014-07-21",10204.82,10204.82,10204.82,10204.82,0],["2014-07-22",10204.82,10204.82,10204.82,10204.82,100],["2014-07-23",10204.82,10204.82,10204.82,10204.82,0],["2014-07-24",10204.82,10204.82,10204.82,10204.82,0],["2014-07-25",10668.67,10668.67,10668.67,10668.67,500],["2014-07-28",10668.67,10668.67,10668.67,10668.67,0],["2014-07-29",10668.67,10668.67,10668.67,10668.67,0],["2014-07-30",10668.67,10668.67,10668.67,10668.67,0],["2014-07-31",10668.67,10668.67,10668.67,10668.67,0],["2014-08-01",10668.67,10668.67,10668.67,10668.67,46],["2014-08-04",10668.67,10668.67,10668.67,10668.67,0],["2014-08-05",10668.67,10668.67,10668.67,10668.67,0],["2014-08-06",10668.67,10668.67,10668.67,10668.67,0],["2014-08-07",10668.67,10668.67,10668.67,10668.67,0],["2014-08-08",10668.67,10668.67,10668.67,10668.67,0],["2014-08-11",10668.67,10668.67,10668.67,10668.67,0],["2014-08-12",10668.67,10668.67,10668.67,10668.67,0],["2014-08-13",10668.67,10668.67,10668.67,10668.67,0],["2014-08-14",10668.67,10668.67,10668.67,10668.67,0],["2014-08-15",10668.67,10668.67,10668.67,10668.67,0],["2014-08-18",10668.67,10668.67,10668.67,10668.67,0],["2014-08-19",10668.67,10668.67,10668.67,10668.67,1000],["2014-08-20",10668.67,10668.67,10668.67,10668.67,0],["2014-08-21",10668.67,10668.67,10668.67,10668.67,0],["2014-08-22",10668.67,10668.67,10668.67,10668.67,0],["2014-08-25",10668.67,10668.67,10668.67,10668.67,0],["2014-08-26",10668.67,10668.67,10668.67,10668.67,554],["2014-08-27",10668.67,10668.67,10668.67,10668.67,0],["2014-08-28",10668.67,10668.67,10668.67,10668.67,578],["2014-08-29",10668.67,10668.67,10668.67,10668.67,0],["2014-09-03",10668.67,10668.67,10668.67,10668.67,500],["2014-09-04",11132.53,11132.53,11132.53,11132.53,2789],["2014-09-05",11132.53,11132.53,11132.53,11132.53,0],["2014-09-08",11132.53,11132.53,11132.53,11132.53,0],["2014-09-09",12245.78,12245.78,12245.78,12245.78,539],["2014-09-10",12245.78,12245.78,12245.78,12245.78,0],["2014-09-11",12245.78,12245.78,12245.78,12245.78,0],["2014-09-12",12245.78,12245.78,12245.78,12245.78,46],["2014-09-15",12245.78,12245.78,12245.78,12245.78,0],["2014-09-16",12245.78,12245.78,12245.78,12245.78,0],["2014-09-17",12245.78,12245.78,12245.78,12245.78,0],["2014-09-18",12245.78,12245.78,12245.78,12245.78,0],["2014-09-19",12245.78,12245.78,12245.78,12245.78,79],["2014-09-22",11132.53,11132.53,11039.76,11039.76,1100],["2014-09-23",11132.53,12060.24,11132.53,12060.24,1700],["2014-09-24",12060.24,12060.24,12060.24,12060.24,0],["2014-09-25",12060.24,12060.24,12060.24,12060.24,17],["2014-09-26",12060.24,12060.24,12060.24,12060.24,6],["2014-09-29",12060.24,12060.24,12060.24,12060.24,0],["2014-09-30",12060.24,12060.24,12060.24,12060.24,0],["2014-10-01",12060.24,12060.24,12060.24,12060.24,39],["2014-10-02",12060.24,12060.24,12060.24,12060.24,13],["2014-10-03",12060.24,12060.24,12060.24,12060.24,0],["2014-10-06",12060.24,12060.24,12060.24,12060.24,0],["2014-10-07",12060.24,12060.24,12060.24,12060.24,0],["2014-10-08",11132.53,11410.84,10854.22,11410.84,5438],["2014-10-09",10297.59,10297.59,10297.59,10297.59,1000],["2014-10-10",9648.19,10204.82,9648.19,9740.96,198220],["2014-10-13",10483.13,10483.13,10483.13,10483.13,1000],["2014-10-14",10483.13,11132.53,10483.13,11132.53,207789],["2014-10-15",11132.53,11225.3,11132.53,11225.3,2000],["2014-10-16",11132.53,11132.53,11132.53,11132.53,1800],["2014-10-17",11410.84,12245.78,11132.53,12245.78,3800],["2014-10-20",12245.78,12245.78,12245.78,12245.78,0],["2014-10-21",12245.78,12245.78,12060.24,12153.01,2200],["2014-10-22",12153.01,12153.01,12153.01,12153.01,2100],["2014-10-23",12153.01,12153.01,12153.01,12153.01,1333],["2014-10-24",12153.01,12153.01,12153.01,12153.01,2100],["2014-10-27",12153.01,12153.01,12060.24,12153.01,5211],["2014-10-28",12060.24,12060.24,12060.24,12060.24,6700],["2014-10-29",12060.24,12153.01,12060.24,12153.01,1368],["2014-10-30",12153.01,12153.01,12153.01,12153.01,100],["2014-10-31",12060.24,12060.24,12060.24,12060.24,3600],["2014-11-03",12060.24,12060.24,12060.24,12060.24,0],["2014-11-04",12060.24,12060.24,12060.24,12060.24,0],["2014-11-05",11781.93,11781.93,11781.93,11781.93,2542],["2014-11-06",11781.93,11781.93,11781.93,11781.93,0],["2014-11-07",11874.7,11874.7,11874.7,11874.7,100],["2014-11-10",12524.1,12524.1,12524.1,12524.1,1000],["2014-11-11",12524.1,12524.1,12524.1,12524.1,1000],["2014-11-12",12524.1,12524.1,12524.1,12524.1,300],["2014-11-13",12524.1,12524.1,12524.1,12524.1,706],["2014-11-14",12524.1,12524.1,12524.1,12524.1,1000],["2014-11-17",12524.1,12616.87,12524.1,12616.87,4800],["2014-11-18",12616.87,12616.87,12616.87,12616.87,1300],["2014-11-19",12524.1,12616.87,12524.1,12616.87,9100],["2014-11-20",12616.87,12616.87,12616.87,12616.87,1000],["2014-11-21",12616.87,12616.87,12616.87,12616.87,500],["2014-11-24",12616.87,12616.87,12524.1,12524.1,5200],["2014-11-25",12524.1,12524.1,12524.1,12524.1,500],["2014-11-26",12616.87,12616.87,12616.87,12616.87,22000],["2014-11-27",12616.87,12616.87,12616.87,12616.87,12000],["2014-11-28",12616.87,12616.87,12616.87,12616.87,8200],["2014-12-01",12616.87,12616.87,12616.87,12616.87,2100],["2014-12-02",12616.87,12616.87,12616.87,12616.87,25500],["2014-12-03",12616.87,12616.87,12616.87,12616.87,0],["2014-12-04",12616.87,12616.87,12616.87,12616.87,0],["2014-12-05",12616.87,12616.87,12616.87,12616.87,10000],["2014-12-08",12616.87,12616.87,12616.87,12616.87,22300],["2014-12-09",12616.87,12616.87,12616.87,12616.87,7700],["2014-12-10",12616.87,12616.87,12616.87,12616.87,100],["2014-12-11",12616.87,12616.87,12616.87,12616.87,10000],["2014-12-12",12616.87,12616.87,12616.87,12616.87,10000],["2014-12-15",12616.87,12616.87,12616.87,12616.87,41000],["2014-12-16",12616.87,12616.87,12616.87,12616.87,3200],["2014-12-17",12616.87,12616.87,12524.1,12524.1,11300],["2014-12-18",12524.1,12524.1,12524.1,12524.1,20500],["2014-12-19",12524.1,12524.1,12524.1,12524.1,30058],["2014-12-22",12524.1,12524.1,12524.1,12524.1,13774],["2014-12-23",12524.1,12524.1,12524.1,12524.1,0],["2014-12-24",12431.33,12524.1,12431.33,12524.1,1100],["2014-12-25",12524.1,12524.1,12524.1,12524.1,0],["2014-12-26",12524.1,12524.1,12524.1,12524.1,0],["2014-12-29",12524.1,12524.1,12524.1,12524.1,10],["2014-12-30",12524.1,12524.1,12524.1,12524.1,0],["2014-12-31",12338.55,12338.55,12338.55,12338.55,100],["2015-01-05",12338.55,12338.55,12338.55,12338.55,0],["2015-01-06",12338.55,12338.55,12338.55,12338.55,0],["2015-01-07",12338.55,12338.55,12338.55,12338.55,0],["2015-01-08",12338.55,12338.55,12338.55,12338.55,0],["2015-01-09",12338.55,12338.55,12338.55,12338.55,0],["2015-01-12",12338.55,12338.55,12338.55,12338.55,0],["2015-01-13",12060.24,12060.24,12060.24,12060.24,100],["2015-01-14",12060.24,12060.24,12060.24,12060.24,0],["2015-01-15",12060.24,12060.24,12060.24,12060.24,0],["2015-01-16",12060.24,12060.24,12060.24,12060.24,0],["2015-01-19",12060.24,12060.24,12060.24,12060.24,28],["2015-01-20",12524.1,12524.1,12524.1,12524.1,200],["2015-01-21",12524.1,12524.1,12524.1,12524.1,1000],["2015-01-22",12524.1,12524.1,12524.1,12524.1,0],["2015-01-23",12153.01,12153.01,12153.01,12153.01,200],["2015-01-26",12153.01,12153.01,12153.01,12153.01,0],["2015-01-27",12245.78,12245.78,12245.78,12245.78,500],["2015-01-28",12060.24,12060.24,12060.24,12060.24,500],["2015-01-29",12060.24,12060.24,12060.24,12060.24,0],["2015-01-30",12060.24,12060.24,12060.24,12060.24,0],["2015-02-02",12060.24,12060.24,12060.24,12060.24,16],["2015-02-03",12245.78,12245.78,12153.01,12153.01,1200],["2015-02-04",12153.01,12153.01,12153.01,12153.01,0],["2015-02-05",12153.01,12153.01,12060.24,12060.24,3700],["2015-02-06",12060.24,12060.24,12060.24,12060.24,375110],["2015-02-09",11689.16,11689.16,11596.39,11596.39,3300],["2015-02-10",11503.61,11503.61,11503.61,11503.61,25000],["2015-02-11",11503.61,11503.61,11503.61,11503.61,0],["2015-02-12",11503.61,11503.61,11503.61,11503.61,0],["2015-02-13",11503.61,11503.61,11503.61,11503.61,0],["2015-02-24",11132.53,11132.53,11132.53,11132.53,100],["2015-02-25",11132.53,11132.53,11132.53,11132.53,0],["2015-02-26",11132.53,11132.53,11132.53,11132.53,0],["2015-02-27",11132.53,11132.53,11132.53,11132.53,0],["2015-03-02",11596.39,11596.39,11596.39,11596.39,600],["2015-03-03",11596.39,11596.39,11596.39,11596.39,72],["2015-03-04",11596.39,11596.39,11596.39,11596.39,0],["2015-03-05",11596.39,11596.39,11596.39,11596.39,0],["2015-03-06",11318.07,11318.07,11318.07,11318.07,200],["2015-03-09",11318.07,11318.07,11318.07,11318.07,71],["2015-03-10",11318.07,11318.07,11318.07,11318.07,0],["2015-03-11",11132.53,11132.53,11132.53,11132.53,103],["2015-03-12",11132.53,11132.53,11132.53,11132.53,0],["2015-03-13",11132.53,11132.53,11132.53,11132.53,0],["2015-03-16",11132.53,11132.53,11132.53,11132.53,0],["2015-03-17",10668.67,10668.67,10668.67,10668.67,418],["2015-03-18",10390.36,10390.36,10390.36,10390.36,2300],["2015-03-19",11410.84,11410.84,11410.84,11410.84,100],["2015-03-20",11410.84,11410.84,11410.84,11410.84,0],["2015-03-23",11410.84,11410.84,11410.84,11410.84,0],["2015-03-24",11410.84,11410.84,11410.84,11410.84,0],["2015-03-25",11410.84,11410.84,11410.84,11410.84,0],["2015-03-26",11410.84,11410.84,11410.84,11410.84,0],["2015-03-27",11410.84,11410.84,11410.84,11410.84,0],["2015-03-30",11318.07,11318.07,10390.36,10390.36,2100],["2015-03-31",10390.36,10390.36,10390.36,10390.36,0],["2015-04-01",9555.42,9555.42,9369.88,9462.65,57000],["2015-04-02",9555.42,9555.42,9555.42,9555.42,3000],["2015-04-03",9555.42,9555.42,9555.42,9555.42,0],["2015-04-06",9555.42,9555.42,9555.42,9555.42,0],["2015-04-07",9555.42,9555.42,9555.42,9555.42,0],["2015-04-08",9555.42,9555.42,9555.42,9555.42,0],["2015-04-09",9555.42,9555.42,9555.42,9555.42,0],["2015-04-10",10483.13,10483.13,9648.19,9648.19,600],["2015-04-13",9369.88,9369.88,9369.88,9369.88,116],["2015-04-14",9369.88,9369.88,9369.88,9369.88,0],["2015-04-15",9369.88,9369.88,9369.88,9369.88,96],["2015-04-16",10297.59,10297.59,10297.59,10297.59,100],["2015-04-17",10668.67,10668.67,10668.67,10668.67,100],["2015-04-20",10668.67,10668.67,10668.67,10668.67,0],["2015-04-21",9833.73,9833.73,9833.73,9833.73,500],["2015-04-22",9833.73,9833.73,9833.73,9833.73,0],["2015-04-23",9926.51,9926.51,9926.51,9926.51,2014],["2015-04-24",9926.51,9926.51,9926.51,9926.51,100],["2015-04-27",9926.51,9926.51,9926.51,9926.51,0],["2015-05-04",9926.51,9926.51,9926.51,9926.51,0],["2015-05-05",9926.51,9926.51,9926.51,9926.51,0],["2015-05-06",9926.51,9926.51,9926.51,9926.51,0],["2015-05-07",8998.8,8998.8,8998.8,8998.8,300],["2015-05-08",9369.88,9833.73,9369.88,9833.73,1400],["2015-05-11",9833.73,9833.73,9833.73,9833.73,0],["2015-05-12",10761.45,10761.45,10204.82,10204.82,300],["2015-05-13",10761.45,10761.45,10761.45,10761.45,198112],["2015-05-14",10761.45,10761.45,10761.45,10761.45,0],["2015-05-15",10575.9,10575.9,10575.9,10575.9,200],["2015-05-18",10019.28,10019.28,10019.28,10019.28,100],["2015-05-19",10019.28,10019.28,10019.28,10019.28,213000],["2015-05-20",10019.28,10019.28,10019.28,10019.28,0],["2015-05-21",10854.22,10854.22,10204.82,10668.67,3000],["2015-05-22",10668.67,10668.67,10668.67,10668.67,0],["2015-05-25",10668.67,10668.67,10668.67,10668.67,0],["2015-05-26",9740.96,10297.59,9648.19,10297.59,400],["2015-05-27",11132.53,11132.53,9369.88,9369.88,1100],["2015-05-28",9369.88,9369.88,9369.88,9369.88,0],["2015-05-29",8906.02,8906.02,8906.02,8906.02,2041],["2015-06-01",8627.71,8627.71,8627.71,8627.71,300],["2015-06-02",8627.71,9462.65,8627.71,9462.65,262089],["2015-06-03",9462.65,9462.65,9462.65,9462.65,15400],["2015-06-04",9462.65,9462.65,9462.65,9462.65,0],["2015-06-05",9462.65,9462.65,9462.65,9462.65,0],["2015-06-08",9462.65,9462.65,9462.65,9462.65,0],["2015-06-09",8627.71,8627.71,8627.71,8627.71,370],["2015-06-10",8627.71,8627.71,8627.71,8627.71,0],["2015-06-11",8071.08,8071.08,8071.08,8071.08,300],["2015-06-12",8071.08,8071.08,8071.08,8071.08,0],["2015-06-15",8813.25,8813.25,8813.25,8813.25,418624],["2015-06-16",9648.19,9648.19,9648.19,9648.19,300],["2015-06-17",10575.9,10575.9,10575.9,10575.9,100],["2015-06-18",11596.39,11596.39,11596.39,11596.39,216],["2015-06-19",12524.1,12524.1,11596.39,12524.1,1400],["2015-06-22",11410.84,13730.12,11410.84,13730.12,1800],["2015-06-23",13730.12,13730.12,13730.12,13730.12,1000],["2015-06-24",13730.12,13915.66,12987.95,12987.95,2100],["2015-06-25",13915.66,13915.66,13915.66,13915.66,400],["2015-06-26",13915.66,14101.2,13915.66,14101.2,35800],["2015-06-29",14101.2,14379.52,14008.43,14193.98,28600],["2015-06-30",14379.52,14843.37,14193.98,14565.06,22094],["2015-07-01",14843.37,14843.37,14379.52,14379.52,5000],["2015-07-02",14750.6,14750.6,14750.6,14750.6,100],["2015-07-03",13359.04,14843.37,13359.04,14843.37,206],["2015-07-06",14843.37,14843.37,14843.37,14843.37,0],["2015-07-07",14379.52,14379.52,14379.52,14379.52,1070],["2015-07-08",13451.81,13451.81,13451.81,13451.81,400],["2015-07-09",13451.81,13451.81,12524.1,12524.1,3100],["2015-07-10",12524.1,12524.1,12524.1,12524.1,116],["2015-07-13",12524.1,12524.1,12524.1,12524.1,200],["2015-07-14",12060.24,12060.24,12060.24,12060.24,100],["2015-07-15",13266.27,13266.27,13266.27,13266.27,200],["2015-07-16",13266.27,13266.27,13266.27,13266.27,0],["2015-07-17",13266.27,13266.27,13266.27,13266.27,0],["2015-07-20",13266.27,13266.27,13266.27,13266.27,0],["2015-07-21",12987.95,12987.95,12987.95,12987.95,100],["2015-07-22",12987.95,14286.75,12987.95,14193.98,4400],["2015-07-23",14379.52,14843.37,14379.52,14843.37,3000],["2015-07-24",14843.37,14843.37,13451.81,13451.81,800],["2015-07-27",14379.52,14379.52,13080.72,13080.72,4000],["2015-07-28",13080.72,13080.72,13080.72,13080.72,0],["2015-07-29",14379.52,14379.52,13080.72,13080.72,600],["2015-07-30",12524.1,12524.1,12524.1,12524.1,100],["2015-07-31",12524.1,12524.1,12524.1,12524.1,0],["2015-08-03",12524.1,12524.1,12524.1,12524.1,0],["2015-08-04",12524.1,12524.1,12524.1,12524.1,0],["2015-08-05",12524.1,12524.1,12524.1,12524.1,0],["2015-08-06",12524.1,12524.1,12524.1,12524.1,0],["2015-08-07",12616.87,12616.87,12616.87,12616.87,100],["2015-08-10",12616.87,12616.87,12616.87,12616.87,0],["2015-08-11",13822.89,13822.89,13822.89,13822.89,100],["2015-08-12",13822.89,13822.89,13822.89,13822.89,0],["2015-08-13",13822.89,13822.89,13822.89,13822.89,0],["2015-08-14",13822.89,13822.89,13822.89,13822.89,0],["2015-08-17",13451.81,13451.81,13451.81,13451.81,300],["2015-08-18",13915.66,13915.66,13915.66,13915.66,300],["2015-08-19",13915.66,13915.66,13915.66,13915.66,0],["2015-08-20",13915.66,13915.66,13915.66,13915.66,0],["2015-08-21",13915.66,13915.66,13915.66,13915.66,0],["2015-08-24",12987.95,13451.81,12987.95,13451.81,800],["2015-08-25",14750.6,14750.6,13544.58,13544.58,1300],["2015-08-26",14843.37,14843.37,14843.37,14843.37,300],["2015-08-27",14843.37,14843.37,14843.37,14843.37,0],["2015-08-28",14843.37,14843.37,14843.37,14843.37,0],["2015-08-31",14843.37,14843.37,14843.37,14843.37,0],["2015-09-01",14843.37,14843.37,14843.37,14843.37,500],["2015-09-03",14843.37,14843.37,14843.37,14843.37,500],["2015-09-04",14843.37,14843.37,14843.37,14843.37,500],["2015-09-07",14843.37,14843.37,14843.37,14843.37,0],["2015-09-08",14843.37,14843.37,14843.37,14843.37,0],["2015-09-09",13915.66,13915.66,13915.66,13915.66,300],["2015-09-10",13915.66,13915.66,13915.66,13915.66,0],["2015-09-11",13915.66,13915.66,13915.66,13915.66,500],["2015-09-14",14008.43,14008.43,14008.43,14008.43,500],["2015-09-15",14843.37,15400.0,14843.37,15400.0,1500],["2015-09-16",16000.0,16900.0,16000.0,16900.0,2639],["2015-09-17",17000.0,18500.0,17000.0,18500.0,1100],["2015-09-18",18500.0,18500.0,18500.0,18500.0,0],["2015-09-21",18500.0,18500.0,16800.0,16800.0,400],["2015-09-22",18300.0,18400.0,16800.0,16800.0,1516],["2015-09-23",16800.0,16800.0,16800.0,16800.0,0],["2015-09-24",16900.0,17100.0,15700.0,17100.0,5300],["2015-09-25",18800.0,18800.0,18800.0,18800.0,4100],["2015-09-28",20600.0,20600.0,20600.0,20600.0,7400],["2015-09-29",22600.0,22600.0,21200.0,21200.0,16959],["2015-09-30",23300.0,23300.0,23300.0,23300.0,2178],["2015-10-01",25600.0,25600.0,25600.0,25600.0,1252],["2015-10-02",28100.0,28100.0,28100.0,28100.0,4317],["2015-10-05",30000.0,30000.0,28100.0,28200.0,22498],["2015-10-06",28200.0,28200.0,25800.0,25800.0,21787],["2015-10-07",25000.0,25000.0,24200.0,24200.0,13134],["2015-10-08",24000.0,24200.0,24000.0,24000.0,19104],["2015-10-09",25000.0,25000.0,21600.0,21600.0,400],["2015-10-12",21600.0,22000.0,21600.0,22000.0,1000],["2015-10-13",22000.0,22000.0,22000.0,22000.0,0],["2015-10-14",20100.0,20100.0,20100.0,20100.0,100],["2015-10-15",20100.0,20100.0,20100.0,20100.0,0],["2015-10-16",22100.0,22100.0,22100.0,22100.0,200],["2015-10-19",24300.0,24300.0,24300.0,24300.0,100],["2015-10-20",26700.0,26700.0,26700.0,26700.0,100],["2015-10-21",29300.0,29300.0,29300.0,29300.0,100],["2015-10-22",29000.0,30000.0,26500.0,26500.0,1100],["2015-10-23",25000.0,29000.0,25000.0,29000.0,200],["2015-10-26",29000.0,29000.0,26100.0,26100.0,200],["2015-10-27",26100.0,26500.0,26000.0,26500.0,500],["2015-10-28",26100.0,26100.0,26100.0,26100.0,100],["2015-10-29",26100.0,26100.0,26100.0,26100.0,294],["2015-10-30",28700.0,28700.0,28700.0,28700.0,200],["2015-11-02",28700.0,28700.0,28700.0,28700.0,0],["2015-11-03",26100.0,26100.0,26100.0,26100.0,160],["2015-11-04",26000.0,26000.0,26000.0,26000.0,100],["2015-11-05",26000.0,26000.0,26000.0,26000.0,0],["2015-11-06",26000.0,26000.0,26000.0,26000.0,0],["2015-11-09",26000.0,26000.0,26000.0,26000.0,0],["2015-11-10",26000.0,26000.0,26000.0,26000.0,0],["2015-11-11",26000.0,26000.0,26000.0,26000.0,0],["2015-11-12",26000.0,26000.0,26000.0,26000.0,0],["2015-11-13",26000.0,26000.0,26000.0,26000.0,0],["2015-11-16",26000.0,26000.0,26000.0,26000.0,0],["2015-11-17",26000.0,26000.0,26000.0,26000.0,0],["2015-11-18",26000.0,26000.0,24000.0,24000.0,300],["2015-11-19",24500.0,24500.0,24500.0,24500.0,100],["2015-11-20",25000.0,25000.0,25000.0,25000.0,100],["2015-11-23",25000.0,25000.0,25000.0,25000.0,0],["2015-11-24",23000.0,23000.0,23000.0,23000.0,349],["2015-11-25",23000.0,23000.0,23000.0,23000.0,0],["2015-11-26",23000.0,23000.0,23000.0,23000.0,0],["2015-11-27",21000.0,21000.0,21000.0,21000.0,100],["2015-11-30",21000.0,21000.0,21000.0,21000.0,0],["2015-12-01",18900.0,18900.0,18900.0,18900.0,100],["2015-12-02",18900.0,18900.0,18900.0,18900.0,0],["2015-12-03",17100.0,17100.0,17100.0,17100.0,124],["2015-12-04",15600.0,15600.0,15600.0,15600.0,200],["2015-12-07",14100.0,14100.0,14100.0,14100.0,100],["2015-12-08",12700.0,12700.0,12700.0,12700.0,100],["2015-12-09",11700.0,11700.0,11700.0,11700.0,100],["2015-12-10",10700.0,10700.0,10700.0,10700.0,100],["2015-12-11",11700.0,11700.0,11700.0,11700.0,200100],["2015-12-14",12800.0,12800.0,10600.0,12800.0,103700],["2015-12-15",14000.0,14000.0,14000.0,14000.0,100],["2015-12-16",15400.0,15400.0,15400.0,15400.0,100],["2015-12-17",16900.0,16900.0,16800.0,16800.0,400],["2015-12-18",18300.0,18300.0,18300.0,18300.0,100],["2015-12-21",20000.0,20000.0,20000.0,20000.0,100],["2015-12-22",22000.0,22000.0,22000.0,22000.0,100],["2015-12-23",24100.0,24100.0,24100.0,24100.0,102],["2015-12-24",26500.0,26500.0,26500.0,26500.0,182],["2015-12-25",26500.0,26500.0,26500.0,26500.0,0],["2015-12-28",26500.0,26500.0,26500.0,26500.0,0],["2015-12-29",26500.0,26500.0,26500.0,26500.0,0],["2015-12-30",25000.0,25000.0,25000.0,25000.0,300],["2015-12-31",25000.0,25000.0,25000.0,25000.0,100],["2016-01-04",25000.0,25000.0,25000.0,25000.0,0],["2016-01-05",25000.0,25000.0,25000.0,25000.0,0],["2016-01-06",25000.0,25000.0,25000.0,25000.0,100],["2016-01-07",25000.0,25100.0,25000.0,25100.0,1500],["2016-01-08",25100.0,25100.0,25100.0,25100.0,0],["2016-01-11",25100.0,25100.0,25100.0,25100.0,0],["2016-01-12",25100.0,25100.0,25100.0,25100.0,0],["2016-01-13",25100.0,25100.0,25100.0,25100.0,0],["2016-01-14",25100.0,25100.0,25100.0,25100.0,0],["2016-01-15",25100.0,25100.0,25100.0,25100.0,0],["2016-01-18",25100.0,25100.0,25100.0,25100.0,0],["2016-01-19",25100.0,25100.0,25100.0,25100.0,0],["2016-01-20",25100.0,25100.0,25100.0,25100.0,0],["2016-01-21",25100.0,25100.0,25100.0,25100.0,0],["2016-01-22",25100.0,25100.0,25100.0,25100.0,0],["2016-01-25",25100.0,25100.0,25100.0,25100.0,0],["2016-01-26",25100.0,25100.0,25100.0,25100.0,0],["2016-01-27",25100.0,25100.0,25100.0,25100.0,0],["2016-01-28",25100.0,25100.0,25100.0,25100.0,0],["2016-01-29",25100.0,25100.0,25100.0,25100.0,0],["2016-02-01",25100.0,25100.0,25100.0,25100.0,0],["2016-02-02",25100.0,25100.0,25100.0,25100.0,0],["2016-02-03",25100.0,25100.0,25100.0,25100.0,0],["2016-02-04",25100.0,25100.0,25100.0,25100.0,0],["2016-02-05",25100.0,25100.0,25100.0,25100.0,0],["2016-02-15",25100.0,25100.0,25100.0,25100.0,0],["2016-02-16",25100.0,25100.0,25100.0,25100.0,0],["2016-02-17",25100.0,25100.0,25100.0,25100.0,0],["2016-02-18",25100.0,25100.0,25100.0,25100.0,0],["2016-02-19",25100.0,25100.0,25100.0,25100.0,0],["2016-02-22",25100.0,25100.0,25100.0,25100.0,0],["2016-02-23",25100.0,25100.0,25100.0,25100.0,0],["2016-02-24",25100.0,25100.0,25100.0,25100.0,0],["2016-02-25",25100.0,25100.0,25100.0,25100.0,0],["2016-02-26",25100.0,25100.0,25100.0,25100.0,0],["2016-02-29",25100.0,25100.0,25100.0,25100.0,0],["2016-03-01",25100.0,25100.0,25100.0,25100.0,0],["2016-03-02",25100.0,25100.0,25100.0,25100.0,0],["2016-03-03",25100.0,25100.0,25100.0,25100.0,0],["2016-03-04",27600.0,27600.0,27600.0,27600.0,1000],["2016-03-07",27600.0,27600.0,27600.0,27600.0,0],["2016-03-08",27600.0,27600.0,27600.0,27600.0,0],["2016-03-09",27600.0,27600.0,27600.0,27600.0,0],["2016-03-10",27600.0,27600.0,27600.0,27600.0,0],["2016-03-11",27600.0,27600.0,27600.0,27600.0,0],["2016-03-14",27600.0,27600.0,27600.0,27600.0,0],["2016-03-15",30000.0,30000.0,30000.0,30000.0,300],["2016-03-16",30000.0,30000.0,30000.0,30000.0,15],["2016-03-17",30000.0,30000.0,30000.0,30000.0,0],["2016-03-18",30000.0,30000.0,30000.0,30000.0,0],["2016-03-21",30000.0,30000.0,30000.0,30000.0,0],["2016-03-22",30000.0,30000.0,30000.0,30000.0,0],["2016-03-23",30000.0,30000.0,30000.0,30000.0,0],["2016-03-24",30000.0,30000.0,30000.0,30000.0,0],["2016-03-25",30000.0,30000.0,30000.0,30000.0,0],["2016-03-28",30000.0,30000.0,30000.0,30000.0,0],["2016-03-29",30000.0,30000.0,30000.0,30000.0,0],["2016-03-30",30000.0,30000.0,30000.0,30000.0,0],["2016-03-31",30000.0,30000.0,30000.0,30000.0,0],["2016-04-01",30000.0,30000.0,30000.0,30000.0,0],["2016-04-04",30000.0,30000.0,30000.0,30000.0,0],["2016-04-05",30000.0,30000.0,30000.0,30000.0,0],["2016-04-06",30000.0,30000.0,30000.0,30000.0,0],["2016-04-07",30000.0,30000.0,30000.0,30000.0,0],["2016-04-08",30000.0,30000.0,30000.0,30000.0,0],["2016-04-11",30000.0,30000.0,30000.0,30000.0,0],["2016-04-12",30000.0,30000.0,30000.0,30000.0,0],["2016-04-13",30000.0,30000.0,30000.0,30000.0,0],["2016-04-14",30000.0,30000.0,30000.0,30000.0,0],["2016-04-15",30000.0,30000.0,30000.0,30000.0,0],["2016-04-19",30000.0,30000.0,30000.0,30000.0,0],["2016-04-20",30000.0,30000.0,30000.0,30000.0,0],["2016-04-21",30000.0,30000.0,30000.0,30000.0,0],["2016-04-22",30000.0,30000.0,30000.0,30000.0,0],["2016-04-25",30000.0,30000.0,30000.0,30000.0,0],["2016-04-26",30000.0,30000.0,30000.0,30000.0,0],["2016-04-27",30000.0,30000.0,30000.0,30000.0,0],["2016-04-28",30000.0,30000.0,30000.0,30000.0,0],["2016-04-29",30000.0,30000.0,30000.0,30000.0,0],["2016-05-04",30000.0,30000.0,30000.0,30000.0,0],["2016-05-05",30000.0,30000.0,30000.0,30000.0,0],["2016-05-06",30000.0,30000.0,30000.0,30000.0,0],["2016-05-09",30000.0,30000.0,30000.0,30000.0,0],["2016-05-10",30000.0,30000.0,30000.0,30000.0,0],["2016-05-11",30000.0,30000.0,30000.0,30000.0,100],["2016-05-12",30000.0,30000.0,30000.0,30000.0,0],["2016-05-13",30000.0,30000.0,30000.0,30000.0,0],["2016-05-16",30000.0,30000.0,30000.0,30000.0,0],["2016-05-17",30000.0,30000.0,30000.0,30000.0,0],["2016-05-18",30000.0,30000.0,30000.0,30000.0,0],["2016-05-19",30000.0,30000.0,30000.0,30000.0,0],["2016-05-20",30000.0,30000.0,30000.0,30000.0,0],["2016-05-23",30000.0,30000.0,30000.0,30000.0,0],["2016-05-24",30000.0,30000.0,30000.0,30000.0,0],["2016-05-25",30000.0,30000.0,30000.0,30000.0,0],["2016-05-26",30000.0,30000.0,30000.0,30000.0,0],["2016-05-27",30000.0,30000.0,30000.0,30000.0,0],["2016-05-30",30000.0,30000.0,30000.0,30000.0,0],["2016-05-31",30000.0,30000.0,30000.0,30000.0,0],["2016-06-01",30000.0,30000.0,30000.0,30000.0,0],["2016-06-02",30000.0,30000.0,30000.0,30000.0,0],["2016-06-03",30000.0,30000.0,30000.0,30000.0,0],["2016-06-06",30000.0,30000.0,30000.0,30000.0,0],["2016-06-07",30000.0,30000.0,30000.0,30000.0,0],["2016-06-08",30000.0,30000.0,30000.0,30000.0,0],["2016-06-09",30000.0,30000.0,30000.0,30000.0,0],["2016-06-10",30000.0,30000.0,30000.0,30000.0,0],["2016-06-13",30000.0,30000.0,30000.0,30000.0,0],["2016-06-14",30000.0,30000.0,30000.0,30000.0,0],["2016-06-15",30000.0,30000.0,30000.0,30000.0,0],["2016-06-16",30000.0,30000.0,30000.0,30000.0,0],["2016-06-17",30000.0,30000.0,30000.0,30000.0,0],["2016-06-20",30000.0,30000.0,30000.0,30000.0,0],["2016-06-21",30000.0,30000.0,30000.0,30000.0,0],["2016-06-22",30000.0,30000.0,30000.0,30000.0,0],["2016-06-23",30000.0,30000.0,30000.0,30000.0,0],["2016-06-24",30000.0,30000.0,30000.0,30000.0,0],["2016-06-27",30000.0,30000.0,30000.0,30000.0,0],["2016-06-28",30000.0,30000.0,30000.0,30000.0,0],["2016-06-29",30000.0,30000.0,30000.0,30000.0,86],["2016-06-30",30000.0,30000.0,30000.0,30000.0,0],["2016-07-01",30000.0,30000.0,30000.0,30000.0,0],["2016-07-04",30000.0,30000.0,30000.0,30000.0,0],["2016-07-05",30000.0,30000.0,30000.0,30000.0,0],["2016-07-06",30000.0,30000.0,30000.0,30000.0,0],["2016-07-07",30000.0,30000.0,30000.0,30000.0,0],["2016-07-08",30000.0,30000.0,30000.0,30000.0,0],["2016-07-11",30000.0,30000.0,30000.0,30000.0,0],["2016-07-12",30000.0,30000.0,30000.0,30000.0,0],["2016-07-13",30000.0,30000.0,30000.0,30000.0,0],["2016-07-14",30000.0,30000.0,30000.0,30000.0,0],["2016-07-15",30000.0,30000.0,30000.0,30000.0,0],["2016-07-18",30000.0,30000.0,30000.0,30000.0,0],["2016-07-19",30000.0,30000.0,30000.0,30000.0,0],["2016-07-20",30000.0,30000.0,30000.0,30000.0,0],["2016-07-21",30000.0,30000.0,30000.0,30000.0,0],["2016-07-22",30000.0,30000.0,30000.0,30000.0,0],["2016-07-25",30000.0,30000.0,30000.0,30000.0,0],["2016-07-26",30000.0,30000.0,30000.0,30000.0,0],["2016-07-27",30000.0,30000.0,30000.0,30000.0,0],["2016-07-28",30000.0,30000.0,30000.0,30000.0,0],["2016-07-29",30000.0,30000.0,30000.0,30000.0,0],["2016-08-01",30000.0,30000.0,30000.0,30000.0,0],["2016-08-02",30000.0,30000.0,30000.0,30000.0,0],["2016-08-03",30000.0,30000.0,30000.0,30000.0,0],["2016-08-04",30000.0,30000.0,30000.0,30000.0,0],["2016-08-05",30000.0,30000.0,30000.0,30000.0,0],["2016-08-08",30000.0,30000.0,30000.0,30000.0,0],["2016-08-09",30000.0,30000.0,30000.0,30000.0,0],["2016-08-10",30000.0,30000.0,30000.0,30000.0,0],["2016-08-11",30000.0,30000.0,30000.0,30000.0,0],["2016-08-12",30000.0,30000.0,30000.0,30000.0,0],["2016-08-15",30000.0,30000.0,30000.0,30000.0,0],["2016-08-16",30000.0,30000.0,30000.0,30000.0,0],["2016-08-17",30000.0,30000.0,30000.0,30000.0,0],["2016-08-18",30000.0,30000.0,30000.0,30000.0,0],["2016-08-19",30000.0,30000.0,30000.0,30000.0,0],["2016-08-22",30000.0,30000.0,30000.0,30000.0,0],["2016-08-23",30000.0,30000.0,30000.0,30000.0,0],["2016-08-24",30000.0,30000.0,30000.0,30000.0,0],["2016-08-25",30000.0,30000.0,30000.0,30000.0,0],["2016-08-26",30000.0,30000.0,30000.0,30000.0,0],["2016-08-29",30000.0,30000.0,30000.0,30000.0,0],["2016-08-30",30000.0,30000.0,30000.0,30000.0,0],["2016-08-31",30000.0,30000.0,30000.0,30000.0,0],["2016-09-01",30000.0,30000.0,30000.0,30000.0,0],["2016-09-05",30000.0,30000.0,30000.0,30000.0,0],["2016-09-06",30000.0,30000.0,30000.0,30000.0,0],["2016-09-07",30000.0,30000.0,30000.0,30000.0,0],["2016-09-08",30000.0,30000.0,30000.0,30000.0,0],["2016-09-09",30000.0,30000.0,30000.0,30000.0,0],["2016-09-12",30000.0,30000.0,30000.0,30000.0,0],["2016-09-13",30000.0,30000.0,30000.0,30000.0,0],["2016-09-14",30000.0,30000.0,30000.0,30000.0,0],["2016-09-15",30000.0,30000.0,30000.0,30000.0,0],["2016-09-16",30000.0,30000.0,30000.0,30000.0,0],["2016-09-19",30000.0,30000.0,30000.0,30000.0,0],["2016-09-20",30000.0,30000.0,30000.0,30000.0,0],["2016-09-21",30000.0,30000.0,30000.0,30000.0,0],["2016-09-22",30000.0,30000.0,30000.0,30000.0,0],["2016-09-23",30000.0,30000.0,30000.0,30000.0,0],["2016-09-26",30000.0,30000.0,30000.0,30000.0,0],["2016-09-27",30000.0,30000.0,30000.0,30000.0,0],["2016-09-28",30000.0,30000.0,30000.0,30000.0,0],["2016-09-29",30000.0,30000.0,30000.0,30000.0,0],["2016-09-30",30000.0,30000.0,30000.0,30000.0,0],["2016-10-03",30000.0,30000.0,30000.0,30000.0,0],["2016-10-04",30000.0,30000.0,30000.0,30000.0,0],["2016-10-05",30000.0,30000.0,30000.0,30000.0,0],["2016-10-06",30000.0,30000.0,30000.0,30000.0,0],["2016-10-07",30000.0,30000.0,30000.0,30000.0,0],["2016-10-10",30000.0,30000.0,30000.0,30000.0,0],["2016-10-11",30000.0,30000.0,30000.0,30000.0,0],["2016-10-12",30000.0,30000.0,30000.0,30000.0,0],["2016-10-13",30000.0,30000.0,30000.0,30000.0,0],["2016-10-14",30000.0,30000.0,30000.0,30000.0,0],["2016-10-17",30000.0,30000.0,30000.0,30000.0,0],["2016-10-18",30000.0,30000.0,30000.0,30000.0,0],["2016-10-19",30000.0,30000.0,30000.0,30000.0,0],["2016-10-20",30000.0,30000.0,30000.0,30000.0,0],["2016-10-21",30000.0,30000.0,30000.0,30000.0,0],["2016-10-24",30000.0,30000.0,30000.0,30000.0,0],["2016-10-25",30000.0,30000.0,30000.0,30000.0,0],["2016-10-26",30000.0,30000.0,30000.0,30000.0,0],["2016-10-27",30000.0,30000.0,30000.0,30000.0,0],["2016-10-28",30000.0,30000.0,30000.0,30000.0,0],["2016-10-31",30000.0,30000.0,30000.0,30000.0,0],["2016-11-01",30000.0,30000.0,30000.0,30000.0,0],["2016-11-02",30000.0,30000.0,30000.0,30000.0,0],["2016-11-03",30000.0,30000.0,30000.0,30000.0,0],["2016-11-04",30000.0,30000.0,30000.0,30000.0,0],["2016-11-07",30000.0,30000.0,30000.0,30000.0,0],["2016-11-08",30000.0,30000.0,30000.0,30000.0,0],["2016-11-09",30000.0,30000.0,30000.0,30000.0,0],["2016-11-10",30000.0,30000.0,30000.0,30000.0,0],["2016-11-11",30000.0,30000.0,30000.0,30000.0,0],["2016-11-14",30000.0,30000.0,30000.0,30000.0,0],["2016-11-15",30000.0,30000.0,30000.0,30000.0,0],["2016-11-16",30000.0,30000.0,30000.0,30000.0,0],["2016-11-17",30000.0,30000.0,30000.0,30000.0,0],["2016-11-18",30000.0,30000.0,30000.0,30000.0,0],["2016-11-21",33000.0,33000.0,33000.0,33000.0,100],["2016-11-22",33000.0,33000.0,33000.0,33000.0,0],["2016-11-23",33000.0,33000.0,33000.0,33000.0,0],["2016-11-24",33000.0,33000.0,33000.0,33000.0,0],["2016-11-25",33000.0,33000.0,33000.0,33000.0,0],["2016-11-28",33000.0,33000.0,33000.0,33000.0,0],["2016-11-29",35000.0,35000.0,35000.0,35000.0,100],["2016-11-30",35000.0,35000.0,35000.0,35000.0,0],["2016-12-01",35000.0,35000.0,35000.0,35000.0,0],["2016-12-02",35000.0,35000.0,35000.0,35000.0,0],["2016-12-05",35000.0,35000.0,35000.0,35000.0,0],["2016-12-06",35000.0,35000.0,35000.0,35000.0,0],["2016-12-07",35000.0,35000.0,35000.0,35000.0,0],["2016-12-08",35000.0,35000.0,35000.0,35000.0,0],["2016-12-09",35000.0,35000.0,35000.0,35000.0,0],["2016-12-12",35000.0,35000.0,35000.0,35000.0,0],["2016-12-13",35000.0,35000.0,35000.0,35000.0,0],["2016-12-14",35000.0,35000.0,35000.0,35000.0,0],["2016-12-15",35000.0,35000.0,35000.0,35000.0,0],["2016-12-16",35000.0,35000.0,35000.0,35000.0,0],["2016-12-19",35000.0,35000.0,35000.0,35000.0,0],["2016-12-20",35000.0,35000.0,35000.0,35000.0,0],["2016-12-21",35000.0,35000.0,35000.0,35000.0,0],["2016-12-22",37900.0,37900.0,37900.0,37900.0,100],["2016-12-23",37900.0,37900.0,37900.0,37900.0,0],["2016-12-26",37900.0,37900.0,37900.0,37900.0,0],["2016-12-27",37900.0,37900.0,37900.0,37900.0,0],["2016-12-28",37900.0,37900.0,37900.0,37900.0,0],["2016-12-29",37900.0,37900.0,37900.0,37900.0,0],["2016-12-30",37900.0,37900.0,37900.0,37900.0,0],["2017-01-03",37900.0,37900.0,37900.0,37900.0,0],["2017-01-04",35000.0,35000.0,35000.0,35000.0,100],["2017-01-05",35000.0,35000.0,35000.0,35000.0,0],["2017-01-06",35000.0,35000.0,35000.0,35000.0,0],["2017-01-09",35000.0,35000.0,35000.0,35000.0,0],["2017-01-10",35000.0,35000.0,35000.0,35000.0,0],["2017-01-11",35000.0,35000.0,35000.0,35000.0,0],["2017-01-12",35000.0,35000.0,35000.0,35000.0,0],["2017-01-13",32500.0,32500.0,32500.0,32500.0,100],["2017-01-16",32500.0,32500.0,32500.0,32500.0,0],["2017-01-17",32500.0,32500.0,32500.0,32500.0,0],["2017-01-18",32500.0,32500.0,32500.0,32500.0,0],["2017-01-19",32500.0,32500.0,32500.0,32500.0,0],["2017-01-20",32500.0,32500.0,32500.0,32500.0,0],["2017-01-23",32500.0,32500.0,32500.0,32500.0,0],["2017-01-24",32500.0,32500.0,32500.0,32500.0,0],["2017-01-25",32500.0,32500.0,32500.0,32500.0,0],["2017-02-02",32500.0,32500.0,32500.0,32500.0,0],["2017-02-03",32500.0,32500.0,32500.0,32500.0,0],["2017-02-06",32500.0,32500.0,32100.0,32100.0,300],["2017-02-07",32100.0,32100.0,32100.0,32100.0,0],["2017-02-08",32100.0,32100.0,32100.0,32100.0,0],["2017-02-09",32100.0,32100.0,32100.0,32100.0,0],["2017-02-10",30000.0,30000.0,30000.0,30000.0,100],["2017-02-13",30000.0,30000.0,30000.0,30000.0,0],["2017-02-14",30000.0,30000.0,30000.0,30000.0,0],["2017-02-15",30000.0,30000.0,30000.0,30000.0,0],["2017-02-16",27000.0,27000.0,27000.0,27000.0,100],["2017-02-17",25000.0,25000.0,25000.0,25000.0,100],["2017-02-20",25000.0,25000.0,25000.0,25000.0,0],["2017-02-21",25000.0,25000.0,25000.0,25000.0,0],["2017-02-22",22500.0,22500.0,22500.0,22500.0,200],["2017-02-23",20500.0,20500.0,20500.0,20500.0,123],["2017-02-24",18500.0,18500.0,18500.0,18500.0,300],["2017-02-27",16700.0,16700.0,16700.0,16700.0,100],["2017-02-28",15100.0,15100.0,15100.0,15100.0,128],["2017-03-01",13700.0,13700.0,13700.0,13700.0,200],["2017-03-02",12400.0,14500.0,12400.0,12400.0,300],["2017-03-03",11200.0,11300.0,11200.0,11300.0,200],["2017-03-06",11300.0,11300.0,11300.0,11300.0,0],["2017-03-07",11300.0,11300.0,11300.0,11300.0,0],["2017-03-08",11300.0,11300.0,11300.0,11300.0,0],["2017-03-09",11300.0,11300.0,11300.0,11300.0,0],["2017-03-10",11200.0,11200.0,11200.0,11200.0,100],["2017-03-13",11200.0,11200.0,11200.0,11200.0,0],["2017-03-14",11500.0,11500.0,11500.0,11500.0,860500],["2017-03-15",11600.0,11600.0,11600.0,11600.0,300],["2017-03-16",12700.0,12700.0,12700.0,12700.0,200],["2017-03-17",13900.0,13900.0,13900.0,13900.0,100],["2017-03-20",13900.0,13900.0,13900.0,13900.0,0],["2017-03-21",12600.0,12600.0,12600.0,12600.0,100],["2017-03-22",11400.0,11500.0,11400.0,11500.0,200],["2017-03-23",11500.0,11500.0,11500.0,11500.0,504300],["2017-03-24",11500.0,11500.0,11500.0,11500.0,0],["2017-03-27",12600.0,12600.0,12600.0,12600.0,100],["2017-03-28",11500.0,11500.0,11500.0,11500.0,100],["2017-03-29",11500.0,11500.0,11500.0,11500.0,0],["2017-03-30",11500.0,11500.0,11500.0,11500.0,0],["2017-03-31",11500.0,11500.0,11500.0,11500.0,200],["2017-04-03",10500.0,10500.0,10500.0,10500.0,100],["2017-04-04",10500.0,10500.0,10500.0,10500.0,0],["2017-04-05",11500.0,11500.0,10600.0,10600.0,200],["2017-04-07",10600.0,10600.0,10600.0,10600.0,0],["2017-04-10",11600.0,11600.0,11600.0,11600.0,100],["2017-04-11",11600.0,11600.0,11600.0,11600.0,0],["2017-04-12",11600.0,11600.0,11600.0,11600.0,0],["2017-04-13",12000.0,12000.0,12000.0,12000.0,100],["2017-04-14",12000.0,12000.0,12000.0,12000.0,0],["2017-04-17",13000.0,13000.0,13000.0,13000.0,100],["2017-04-18",13200.0,13200.0,13200.0,13200.0,300],["2017-04-19",13200.0,13200.0,13200.0,13200.0,0],["2017-04-20",13200.0,13200.0,13200.0,13200.0,0],["2017-04-21",13200.0,13200.0,13200.0,13200.0,0],["2017-04-24",13200.0,13200.0,13200.0,13200.0,0],["2017-04-25",11900.0,11900.0,11900.0,11900.0,100],["2017-04-26",11100.0,11100.0,11100.0,11100.0,100],["2017-04-27",11100.0,11100.0,11100.0,11100.0,0],["2017-04-28",10000.0,10000.0,10000.0,10000.0,500],["2017-05-03",10000.0,10000.0,9300.0,9300.0,300],["2017-05-04",10200.0,10200.0,9100.0,9100.0,200],["2017-05-05",10000.0,10000.0,10000.0,10000.0,200],["2017-05-08",10000.0,10000.0,10000.0,10000.0,0],["2017-05-09",9100.0,9100.0,9100.0,9100.0,1300],["2017-05-10",9100.0,9100.0,9100.0,9100.0,0],["2017-05-11",9900.0,9900.0,9900.0,9900.0,100],["2017-05-12",9000.0,9000.0,9000.0,9000.0,100],["2017-05-15",9000.0,9000.0,9000.0,9000.0,0],["2017-05-16",8300.0,8300.0,8300.0,8300.0,100],["2017-05-17",9100.0,9100.0,9100.0,9100.0,100],["2017-05-18",10000.0,10000.0,10000.0,10000.0,400],["2017-05-19",9600.0,9600.0,9600.0,9600.0,100],["2017-05-22",9600.0,9600.0,9600.0,9600.0,0],["2017-05-23",8800.0,8800.0,8800.0,8800.0,100],["2017-05-24",9000.0,9000.0,9000.0,9000.0,100],["2017-05-25",9900.0,9900.0,9900.0,9900.0,100],["2017-05-26",9900.0,9900.0,9900.0,9900.0,0],["2017-05-29",10800.0,10800.0,9100.0,9100.0,200],["2017-05-30",9100.0,9100.0,9100.0,9100.0,0],["2017-05-31",10000.0,10000.0,10000.0,10000.0,100],["2017-06-01",10000.0,10000.0,10000.0,10000.0,0],["2017-06-02",11000.0,11000.0,9200.0,9200.0,200],["2017-06-05",10100.0,10100.0,10100.0,10100.0,100],["2017-06-06",10100.0,10100.0,10100.0,10100.0,0],["2017-06-07",11000.0,11000.0,11000.0,11000.0,100],["2017-06-08",11000.0,11000.0,11000.0,11000.0,0],["2017-06-09",11000.0,11000.0,11000.0,11000.0,0],["2017-06-12",11000.0,11000.0,11000.0,11000.0,0],["2017-06-13",11000.0,11000.0,11000.0,11000.0,0],["2017-06-14",9900.0,9900.0,9900.0,9900.0,100],["2017-06-15",9000.0,9000.0,9000.0,9000.0,200],["2017-06-16",9000.0,9000.0,9000.0,9000.0,0],["2017-06-19",9000.0,9000.0,9000.0,9000.0,0],["2017-06-20",9000.0,9000.0,9000.0,9000.0,0],["2017-06-21",9000.0,9000.0,9000.0,9000.0,0],["2017-06-22",9000.0,9000.0,9000.0,9000.0,0],["2017-06-23",9000.0,9000.0,9000.0,9000.0,0],["2017-06-26",9000.0,9000.0,9000.0,9000.0,0],["2017-06-27",9000.0,9000.0,9000.0,9000.0,0],["2017-06-28",9000.0,9000.0,9000.0,9000.0,0],["2017-06-29",9000.0,9000.0,9000.0,9000.0,0],["2017-06-30",9000.0,9000.0,9000.0,9000.0,0],["2017-07-03",9000.0,9000.0,9000.0,9000.0,0],["2017-07-04",9000.0,9000.0,9000.0,9000.0,0],["2017-07-05",9000.0,9000.0,9000.0,9000.0,0],["2017-07-06",9000.0,9000.0,9000.0,9000.0,0],["2017-07-07",9000.0,9000.0,9000.0,9000.0,0],["2017-07-10",9000.0,9000.0,9000.0,9000.0,0],["2017-07-11",9000.0,9000.0,9000.0,9000.0,0],["2017-07-12",9000.0,9000.0,9000.0,9000.0,0],["2017-07-13",9000.0,9000.0,9000.0,9000.0,0],["2017-07-14",8100.0,8100.0,8100.0,8100.0,200],["2017-07-17",8100.0,8100.0,8100.0,8100.0,0],["2017-07-18",7600.0,7600.0,7500.0,7500.0,500],["2017-07-19",7500.0,7500.0,7500.0,7500.0,0],["2017-07-20",7100.0,7100.0,7100.0,7100.0,100],["2017-07-21",7100.0,7100.0,7100.0,7100.0,0],["2017-07-24",7100.0,7100.0,7100.0,7100.0,0],["2017-07-25",6500.0,6500.0,6500.0,6500.0,100],["2017-07-26",6500.0,6500.0,6500.0,6500.0,0],["2017-07-27",6500.0,6500.0,6500.0,6500.0,0],["2017-07-28",6500.0,6500.0,6500.0,6500.0,0],["2017-07-31",6500.0,6500.0,6500.0,6500.0,0],["2017-08-01",6500.0,6500.0,6500.0,6500.0,0],["2017-08-02",6500.0,6500.0,6500.0,6500.0,0],["2017-08-03",6500.0,6500.0,6500.0,6500.0,0],["2017-08-04",6500.0,6500.0,6500.0,6500.0,0],["2017-08-07",6500.0,6500.0,6500.0,6500.0,0],["2017-08-08",6500.0,6500.0,6500.0,6500.0,0],["2017-08-09",6500.0,6500.0,6500.0,6500.0,0],["2017-08-10",7100.0,7100.0,7100.0,7100.0,100],["2017-08-11",6600.0,7800.0,6600.0,7800.0,200],["2017-08-14",8500.0,8500.0,8500.0,8500.0,100],["2017-08-15",9000.0,9000.0,9000.0,9000.0,100],["2017-08-16",9800.0,9800.0,9800.0,9800.0,300],["2017-08-17",10700.0,10700.0,10700.0,10700.0,12201],["2017-08-18",10700.0,11700.0,10700.0,11700.0,400],["2017-08-21",12800.0,12800.0,11700.0,11700.0,1400],["2017-08-22",11700.0,11700.0,11700.0,11700.0,3],["2017-08-23",10600.0,10600.0,10600.0,10600.0,300],["2017-08-24",10600.0,10600.0,9600.0,9600.0,837],["2017-08-25",8700.0,8700.0,8700.0,8700.0,300],["2017-08-28",7900.0,7900.0,7900.0,7900.0,1300],["2017-08-29",7200.0,7200.0,7200.0,7200.0,3600],["2017-08-30",6500.0,6500.0,6500.0,6500.0,7500],["2017-08-31",6500.0,6500.0,6500.0,6500.0,0],["2017-09-01",6000.0,6000.0,6000.0,6000.0,100],["2017-09-05",6000.0,6000.0,6000.0,6000.0,0],["2017-09-06",6600.0,6600.0,6600.0,6600.0,1000],["2017-09-07",6800.0,6800.0,6800.0,6800.0,1400],["2017-09-08",6700.0,6700.0,6700.0,6700.0,1100],["2017-09-11",6200.0,6600.0,6200.0,6600.0,400],["2017-09-12",6800.0,6800.0,6800.0,6800.0,200],["2017-09-13",6800.0,6800.0,6800.0,6800.0,0],["2017-09-14",6700.0,7300.0,6700.0,7300.0,1200],["2017-09-15",7800.0,7800.0,7800.0,7800.0,100],["2017-09-18",7800.0,7800.0,7800.0,7800.0,200],["2017-09-19",7500.0,7500.0,7200.0,7200.0,300],["2017-09-20",7400.0,7500.0,7400.0,7500.0,300],["2017-09-21",7500.0,7500.0,7500.0,7500.0,0],["2017-09-22",7500.0,7500.0,7500.0,7500.0,0],["2017-09-25",6900.0,6900.0,6900.0,6900.0,100],["2017-09-26",6900.0,6900.0,6900.0,6900.0,0],["2017-09-27",6900.0,6900.0,6900.0,6900.0,0],["2017-09-28",6900.0,6900.0,6900.0,6900.0,0],["2017-09-29",6300.0,7100.0,6300.0,7100.0,200],["2017-10-02",7100.0,7100.0,7100.0,7100.0,0],["2017-10-03",7100.0,7100.0,7100.0,7100.0,0],["2017-10-04",7100.0,7100.0,7100.0,7100.0,0],["2017-10-05",7100.0,7100.0,7100.0,7100.0,0],["2017-10-06",7100.0,7100.0,7100.0,7100.0,0],["2017-10-09",7100.0,7100.0,7100.0,7100.0,0],["2017-10-10",7000.0,7000.0,6500.0,6500.0,220],["2017-10-11",6900.0,7100.0,6900.0,7100.0,400],["2017-10-12",7100.0,7100.0,7100.0,7100.0,5],["2017-10-13",7300.0,7300.0,6500.0,6500.0,200],["2017-10-16",7100.0,7100.0,6600.0,6600.0,385],["2017-10-17",6600.0,6600.0,6600.0,6600.0,0],["2017-10-18",6600.0,6600.0,6600.0,6600.0,0],["2017-10-19",6700.0,7200.0,6700.0,7200.0,1000],["2017-10-20",7900.0,7900.0,7900.0,7900.0,600],["2017-10-23",8600.0,8600.0,7200.0,7200.0,1210],["2017-10-24",6600.0,6600.0,6500.0,6500.0,1600],["2017-10-25",6500.0,6500.0,6500.0,6500.0,0],["2017-10-26",7100.0,7100.0,7100.0,7100.0,800],["2017-10-27",7100.0,7100.0,7100.0,7100.0,0],["2017-10-30",7100.0,7100.0,7100.0,7100.0,0],["2017-10-31",7100.0,7100.0,7100.0,7100.0,0],["2017-11-01",7800.0,7800.0,7800.0,7800.0,100],["2017-11-02",7100.0,7100.0,7100.0,7100.0,100],["2017-11-03",7100.0,7100.0,7100.0,7100.0,0],["2017-11-06",7100.0,7100.0,7100.0,7100.0,0],["2017-11-07",7100.0,7100.0,7100.0,7100.0,0],["2017-11-08",7800.0,7800.0,7800.0,7800.0,100],["2017-11-09",7100.0,7100.0,7100.0,7100.0,100],["2017-11-10",7100.0,7100.0,7100.0,7100.0,73],["2017-11-13",7100.0,7100.0,7100.0,7100.0,0],["2017-11-14",7100.0,7100.0,7100.0,7100.0,0],["2017-11-15",7100.0,7100.0,7100.0,7100.0,0],["2017-11-16",7800.0,7800.0,7800.0,7800.0,100],["2017-11-17",7800.0,7800.0,7800.0,7800.0,0],["2017-11-20",7100.0,7100.0,7100.0,7100.0,100],["2017-11-21",7100.0,7100.0,7100.0,7100.0,0],["2017-11-22",7100.0,7100.0,7100.0,7100.0,0],["2017-11-23",7100.0,7100.0,7100.0,7100.0,0],["2017-11-24",7100.0,7100.0,7100.0,7100.0,0],["2017-11-27",7100.0,7100.0,7100.0,7100.0,0],["2017-11-28",6600.0,6600.0,6600.0,6600.0,100],["2017-11-29",6600.0,6600.0,6600.0,6600.0,0],["2017-11-30",6600.0,6600.0,6600.0,6600.0,0],["2017-12-01",6600.0,6600.0,6600.0,6600.0,0],["2017-12-04",7200.0,7200.0,7200.0,7200.0,2400],["2017-12-05",7200.0,7200.0,7200.0,7200.0,0],["2017-12-06",7200.0,7200.0,7200.0,7200.0,0],["2017-12-07",7200.0,7200.0,7200.0,7200.0,0],["2017-12-08",7200.0,7200.0,7200.0,7200.0,51],["2017-12-11",7200.0,7200.0,7200.0,7200.0,0],["2017-12-12",7200.0,7200.0,7200.0,7200.0,0],["2017-12-13",6600.0,6600.0,6600.0,6600.0,200],["2017-12-14",6600.0,6600.0,6600.0,6600.0,0],["2017-12-15",6600.0,6600.0,6600.0,6600.0,62],["2017-12-18",6600.0,6600.0,6600.0,6600.0,0],["2017-12-19",6000.0,6600.0,6000.0,6600.0,400],["2017-12-20",6600.0,6600.0,6600.0,6600.0,0],["2017-12-21",6600.0,6600.0,6600.0,6600.0,0],["2017-12-22",6600.0,6600.0,6600.0,6600.0,200],["2017-12-25",6600.0,6600.0,6600.0,6600.0,30],["2017-12-26",6600.0,6600.0,6600.0,6600.0,0],["2017-12-27",6600.0,6600.0,6600.0,6600.0,0],["2017-12-28",7000.0,7200.0,7000.0,7200.0,300],["2017-12-29",7200.0,7200.0,7200.0,7200.0,0],["2018-01-02",7200.0,7200.0,7200.0,7200.0,0],["2018-01-03",7200.0,7200.0,7200.0,7200.0,0],["2018-01-04",7200.0,7200.0,7200.0,7200.0,0],["2018-01-05",7200.0,7200.0,7200.0,7200.0,0],["2018-01-08",7200.0,7200.0,7200.0,7200.0,0],["2018-01-09",7200.0,7200.0,7200.0,7200.0,0],["2018-01-10",7900.0,7900.0,7900.0,7900.0,270100],["2018-01-11",8200.0,8600.0,8200.0,8600.0,600],["2018-01-12",9400.0,9400.0,9400.0,9400.0,100],["2018-01-15",9400.0,9400.0,9400.0,9400.0,0],["2018-01-16",9400.0,9400.0,9400.0,9400.0,0],["2018-01-17",9700.0,9700.0,9700.0,9700.0,100],["2018-01-18",9700.0,9700.0,9700.0,9700.0,0],["2018-01-19",9800.0,9800.0,9800.0,9800.0,100],["2018-01-22",9800.0,9800.0,9800.0,9800.0,0],["2018-01-23",10000.0,10000.0,10000.0,10000.0,114],["2018-01-24",10000.0,10000.0,10000.0,10000.0,0],["2018-01-25",10000.0,10000.0,10000.0,10000.0,0],["2018-01-26",10000.0,10000.0,10000.0,10000.0,0],["2018-01-29",10000.0,10000.0,10000.0,10000.0,0],["2018-01-30",10000.0,10000.0,10000.0,10000.0,0],["2018-01-31",10000.0,10000.0,10000.0,10000.0,0],["2018-02-01",10000.0,10000.0,10000.0,10000.0,100],["2018-02-02",10000.0,10000.0,10000.0,10000.0,0],["2018-02-05",10000.0,10000.0,10000.0,10000.0,0],["2018-02-06",10000.0,10000.0,10000.0,10000.0,0],["2018-02-07",10000.0,10000.0,10000.0,10000.0,0],["2018-02-08",10000.0,10000.0,10000.0,10000.0,0],["2018-02-09",10000.0,10000.0,10000.0,10000.0,0],["2018-02-12",10000.0,10000.0,10000.0,10000.0,0],["2018-02-13",10000.0,10000.0,10000.0,10000.0,0],["2018-02-21",10000.0,10000.0,10000.0,10000.0,0],["2018-02-22",10000.0,10000.0,10000.0,10000.0,0],["2018-02-23",10000.0,10000.0,10000.0,10000.0,0],["2018-02-26",10000.0,10000.0,10000.0,10000.0,0],["2018-02-27",10000.0,10000.0,10000.0,10000.0,0],["2018-02-28",10000.0,10000.0,10000.0,10000.0,0],["2018-03-01",10000.0,10000.0,10000.0,10000.0,0],["2018-03-02",10000.0,10000.0,10000.0,10000.0,0],["2018-03-05",10000.0,10000.0,10000.0,10000.0,0],["2018-03-06",10000.0,10000.0,10000.0,10000.0,0],["2018-03-07",10000.0,10000.0,10000.0,10000.0,0],["2018-03-08",10000.0,10000.0,10000.0,10000.0,0],["2018-03-09",10000.0,10000.0,10000.0,10000.0,0],["2018-03-12",10000.0,10000.0,10000.0,10000.0,0],["2018-03-13",10000.0,10000.0,10000.0,10000.0,0],["2018-03-14",10000.0,10000.0,10000.0,10000.0,0],["2018-03-15",10000.0,10000.0,10000.0,10000.0,0],["2018-03-16",10000.0,10000.0,10000.0,10000.0,0],["2018-03-19",10000.0,10000.0,10000.0,10000.0,0],["2018-03-20",10000.0,10000.0,10000.0,10000.0,0],["2018-03-21",10000.0,10000.0,10000.0,10000.0,0],["2018-03-22",10000.0,10000.0,10000.0,10000.0,0],["2018-03-23",10000.0,10000.0,10000.0,10000.0,0],["2018-03-26",10000.0,10000.0,10000.0,10000.0,0],["2018-03-27",10000.0,10000.0,10000.0,10000.0,0],["2018-03-28",10000.0,10000.0,10000.0,10000.0,0],["2018-03-29",10000.0,10000.0,10000.0,10000.0,0],["2018-03-30",10000.0,10000.0,10000.0,10000.0,0],["2018-04-02",10000.0,10000.0,10000.0,10000.0,0],["2018-04-03",10000.0,10000.0,10000.0,10000.0,0],["2018-04-04",10000.0,10000.0,10000.0,10000.0,0],["2018-04-05",10000.0,10000.0,10000.0,10000.0,0],["2018-04-06",10000.0,10000.0,10000.0,10000.0,0],["2018-04-09",10000.0,10000.0,10000.0,10000.0,0],["2018-04-10",10500.0,10500.0,10500.0,10500.0,100],["2018-04-11",10500.0,10500.0,10500.0,10500.0,100],["2018-04-12",10500.0,10500.0,10500.0,10500.0,0],["2018-04-13",10500.0,10500.0,10500.0,10500.0,0],["2018-04-16",10500.0,10500.0,10500.0,10500.0,0],["2018-04-17",10500.0,10500.0,10500.0,10500.0,0],["2018-04-18",10500.0,10500.0,10500.0,10500.0,0],["2018-04-19",10500.0,10500.0,10500.0,10500.0,0],["2018-04-20",10500.0,10500.0,10500.0,10500.0,0],["2018-04-23",10500.0,10500.0,10500.0,10500.0,0],["2018-04-24",10500.0,10500.0,10500.0,10500.0,0],["2018-04-26",10500.0,10500.0,10500.0,10500.0,0],["2018-04-27",10500.0,10500.0,10500.0,10500.0,0],["2018-05-02",10500.0,10500.0,10500.0,10500.0,0],["2018-05-03",10500.0,10500.0,10500.0,10500.0,0],["2018-05-04",10500.0,10500.0,10500.0,10500.0,0],["2018-05-07",10500.0,10500.0,10500.0,10500.0,0],["2018-05-08",10500.0,10500.0,10500.0,10500.0,0],["2018-05-09",10500.0,10500.0,10500.0,10500.0,0],["2018-05-10",10500.0,10500.0,10500.0,10500.0,0],["2018-05-11",10500.0,10500.0,10500.0,10500.0,0],["2018-05-14",10500.0,10500.0,10500.0,10500.0,0],["2018-05-15",11000.0,11000.0,11000.0,11000.0,100],["2018-05-16",11000.0,11000.0,11000.0,11000.0,0],["2018-05-17",11000.0,11000.0,11000.0,11000.0,0],["2018-05-18",11000.0,11000.0,11000.0,11000.0,0],["2018-05-21",11000.0,11000.0,11000.0,11000.0,0],["2018-05-22",11000.0,11000.0,11000.0,11000.0,0],["2018-05-23",11000.0,11000.0,11000.0,11000.0,0],["2018-05-24",11000.0,11000.0,11000.0,11000.0,0],["2018-05-25",11000.0,11000.0,11000.0,11000.0,0],["2018-05-28",11000.0,11000.0,11000.0,11000.0,0],["2018-05-29",11000.0,11000.0,11000.0,11000.0,0],["2018-05-30",11000.0,11000.0,11000.0,11000.0,0],["2018-05-31",11000.0,11000.0,11000.0,11000.0,0],["2018-06-01",11000.0,11000.0,11000.0,11000.0,0],["2018-06-04",11000.0,11000.0,11000.0,11000.0,0],["2018-06-05",11000.0,11000.0,11000.0,11000.0,0],["2018-06-06",11000.0,11000.0,11000.0,11000.0,0],["2018-06-07",11000.0,11000.0,11000.0,11000.0,0],["2018-06-08",11000.0,11000.0,11000.0,11000.0,0],["2018-06-11",11000.0,11000.0,11000.0,11000.0,0],["2018-06-12",11000.0,11000.0,11000.0,11000.0,0],["2018-06-13",11000.0,11000.0,11000.0,11000.0,0],["2018-06-14",11000.0,11000.0,11000.0,11000.0,0],["2018-06-15",11000.0,11000.0,11000.0,11000.0,0],["2018-06-18",11000.0,11000.0,11000.0,11000.0,0],["2018-06-19",11000.0,11000.0,11000.0,11000.0,0],["2018-06-20",11000.0,11000.0,11000.0,11000.0,0],["2018-06-21",11000.0,11000.0,11000.0,11000.0,0],["2018-06-22",11000.0,11000.0,11000.0,11000.0,0],["2018-06-25",11000.0,11000.0,11000.0,11000.0,0],["2018-06-26",11000.0,11000.0,11000.0,11000.0,0],["2018-06-27",11000.0,11000.0,11000.0,11000.0,0],["2018-06-28",11000.0,11000.0,11000.0,11000.0,0],["2018-06-29",11000.0,11000.0,11000.0,11000.0,0],["2018-07-02",9900.0,9900.0,9900.0,9900.0,100],["2018-07-03",9000.0,9000.0,9000.0,9000.0,100],["2018-07-04",9000.0,9000.0,9000.0,9000.0,0],["2018-07-05",8100.0,8100.0,8100.0,8100.0,200],["2018-07-06",7300.0,7300.0,7300.0,7300.0,100],["2018-07-09",6600.0,6600.0,6600.0,6600.0,500],["2018-07-10",6100.0,6100.0,6100.0,6100.0,400],["2018-07-11",5600.0,5600.0,5600.0,5600.0,80100],["2018-07-12",5300.0,5300.0,5300.0,5300.0,5200],["2018-07-13",5000.0,5000.0,5000.0,5000.0,50800],["2018-07-16",5000.0,5300.0,5000.0,5300.0,96700],["2018-07-17",5500.0,5500.0,5500.0,5500.0,100],["2018-07-18",5500.0,5500.0,5500.0,5500.0,0],["2018-07-19",5500.0,5500.0,5500.0,5500.0,0],["2018-07-20",5500.0,5500.0,5500.0,5500.0,0],["2018-07-23",5700.0,6000.0,5700.0,6000.0,200],["2018-07-24",6000.0,6000.0,6000.0,6000.0,0],["2018-07-25",6000.0,6000.0,6000.0,6000.0,0],["2018-07-26",6000.0,6000.0,6000.0,6000.0,0],["2018-07-27",5700.0,5700.0,5700.0,5700.0,100],["2018-07-30",6200.0,6200.0,6000.0,6000.0,400],["2018-07-31",6000.0,6000.0,6000.0,6000.0,0],["2018-08-01",6000.0,6000.0,6000.0,6000.0,200],["2018-08-02",6000.0,6200.0,6000.0,6200.0,200],["2018-08-03",6200.0,6200.0,6200.0,6200.0,0],["2018-08-06",6200.0,6200.0,6200.0,6200.0,0],["2018-08-07",6200.0,6200.0,6200.0,6200.0,0],["2018-08-08",6000.0,6000.0,6000.0,6000.0,200],["2018-08-09",6200.0,6200.0,6200.0,6200.0,100],["2018-08-10",6200.0,6200.0,6200.0,6200.0,0],["2018-08-13",6200.0,6200.0,6200.0,6200.0,0],["2018-08-14",6200.0,6200.0,6200.0,6200.0,0],["2018-08-15",6200.0,6200.0,6200.0,6200.0,0],["2018-08-16",6200.0,6200.0,6200.0,6200.0,0],["2018-08-17",6200.0,6200.0,6200.0,6200.0,0],["2018-08-20",6200.0,6200.0,6200.0,6200.0,0],["2018-08-21",6200.0,6200.0,6200.0,6200.0,0],["2018-08-22",6200.0,6200.0,6200.0,6200.0,0],["2018-08-23",6200.0,6200.0,6200.0,6200.0,0],["2018-08-24",5600.0,6100.0,5600.0,6000.0,500],["2018-08-27",6000.0,6000.0,6000.0,6000.0,0],["2018-08-28",6000.0,6000.0,6000.0,6000.0,0],["2018-08-29",6000.0,6000.0,6000.0,6000.0,0],["2018-08-30",5400.0,6000.0,5400.0,6000.0,600],["2018-08-31",6000.0,6000.0,6000.0,6000.0,0],["2018-09-04",6000.0,6000.0,6000.0,6000.0,0],["2018-09-05",6000.0,6000.0,6000.0,6000.0,0],["2018-09-06",6000.0,6000.0,6000.0,6000.0,0],["2018-09-07",6000.0,6000.0,6000.0,6000.0,0],["2018-09-10",6000.0,6000.0,6000.0,6000.0,0],["2018-09-11",6100.0,6100.0,6100.0,6100.0,100],["2018-09-12",6100.0,6100.0,6100.0,6100.0,200],["2018-09-13",6100.0,6100.0,6100.0,6100.0,0],["2018-09-14",5500.0,5500.0,5500.0,5500.0,200],["2018-09-17",5600.0,6000.0,5500.0,6000.0,2200],["2018-09-18",6000.0,6000.0,6000.0,6000.0,0],["2018-09-19",6000.0,6000.0,6000.0,6000.0,0],["2018-09-20",6000.0,6000.0,6000.0,6000.0,0],["2018-09-21",6200.0,6200.0,6200.0,6200.0,100],["2018-09-24",5600.0,5600.0,5600.0,5600.0,200],["2018-09-25",6000.0,6000.0,6000.0,6000.0,100],["2018-09-26",5700.0,5700.0,5700.0,5700.0,500],["2018-09-27",5700.0,5700.0,5700.0,5700.0,0],["2018-09-28",5300.0,5300.0,5300.0,5300.0,200],["2018-10-01",5300.0,5300.0,5300.0,5300.0,0],["2018-10-02",5300.0,5300.0,5300.0,5300.0,0],["2018-10-03",5400.0,5400.0,5300.0,5300.0,300],["2018-10-04",5300.0,5300.0,5300.0,5300.0,0],["2018-10-05",5300.0,5300.0,5300.0,5300.0,0],["2018-10-08",5300.0,5300.0,5300.0,5300.0,0],["2018-10-09",5300.0,5300.0,5300.0,5300.0,0],["2018-10-10",5800.0,5800.0,5800.0,5800.0,700],["2018-10-11",5800.0,5800.0,5800.0,5800.0,0],["2018-10-12",5800.0,5800.0,5800.0,5800.0,0],["2018-10-15",5800.0,5800.0,5800.0,5800.0,0],["2018-10-16",5900.0,5900.0,5900.0,5900.0,100],["2018-10-17",5900.0,5900.0,5900.0,5900.0,0],["2018-10-18",5900.0,5900.0,5900.0,5900.0,0],["2018-10-19",5900.0,5900.0,5900.0,5900.0,0],["2018-10-22",5900.0,5900.0,5900.0,5900.0,0],["2018-10-23",5900.0,5900.0,5900.0,5900.0,0],["2018-10-24",6000.0,6000.0,6000.0,6000.0,100],["2018-10-25",6000.0,6000.0,6000.0,6000.0,0],["2018-10-26",5500.0,5900.0,5500.0,5900.0,400],["2018-10-29",5400.0,5900.0,5400.0,5500.0,1300],["2018-10-30",5800.0,5800.0,5800.0,5800.0,100],["2018-10-31",5800.0,5800.0,5800.0,5800.0,0],["2018-11-01",5800.0,5800.0,5800.0,5800.0,0],["2018-11-02",5800.0,5800.0,5800.0,5800.0,0],["2018-11-05",5800.0,5800.0,5800.0,5800.0,0],["2018-11-06",5800.0,5800.0,5800.0,5800.0,540000],["2018-11-07",5500.0,5500.0,5500.0,5500.0,540100],["2018-11-08",5800.0,5800.0,5800.0,5800.0,50100],["2018-11-09",5800.0,5800.0,5800.0,5800.0,0],["2018-11-12",5800.0,5800.0,5800.0,5800.0,0],["2018-11-13",5800.0,5800.0,5800.0,5800.0,0],["2018-11-14",5800.0,5800.0,5800.0,5800.0,0],["2018-11-15",5800.0,5800.0,5800.0,5800.0,0],["2018-11-16",5800.0,5800.0,5800.0,5800.0,10865],["2018-11-19",5800.0,5800.0,5800.0,5800.0,0],["2018-11-20",5800.0,5800.0,5800.0,5800.0,0],["2018-11-21",5800.0,5800.0,5800.0,5800.0,0],["2018-11-22",5800.0,5800.0,5800.0,5800.0,0],["2018-11-23",5800.0,5800.0,5800.0,5800.0,0],["2018-11-26",5800.0,5800.0,5800.0,5800.0,0],["2018-11-27",5800.0,5800.0,5800.0,5800.0,0],["2018-11-28",5900.0,5900.0,5900.0,5900.0,100],["2018-11-29",5900.0,5900.0,5900.0,5900.0,0],["2018-11-30",5900.0,5900.0,5900.0,5900.0,0],["2018-12-03",5900.0,5900.0,5900.0,5900.0,0],["2018-12-04",5900.0,5900.0,5900.0,5900.0,0],["2018-12-05",5900.0,5900.0,5900.0,5900.0,0],["2018-12-06",5900.0,5900.0,5900.0,5900.0,0],["2018-12-07",6000.0,6000.0,6000.0,6000.0,100],["2018-12-10",6000.0,6000.0,6000.0,6000.0,0],["2018-12-11",6000.0,6000.0,6000.0,6000.0,0],["2018-12-12",6000.0,6000.0,6000.0,6000.0,0],["2018-12-13",6000.0,6000.0,6000.0,6000.0,0],["2018-12-14",6000.0,6000.0,6000.0,6000.0,0],["2018-12-17",6000.0,6000.0,6000.0,6000.0,0],["2018-12-18",6000.0,6000.0,6000.0,6000.0,0],["2018-12-19",6100.0,6100.0,6100.0,6100.0,100],["2018-12-20",6100.0,6100.0,6100.0,6100.0,0],["2018-12-21",6100.0,6100.0,6100.0,6100.0,0],["2018-12-24",6100.0,6100.0,6100.0,6100.0,0],["2018-12-25",6100.0,6100.0,6100.0,6100.0,0],["2018-12-26",5500.0,6000.0,5500.0,6000.0,200],["2018-12-27",6000.0,6000.0,6000.0,6000.0,0],["2018-12-28",6000.0,6000.0,6000.0,6000.0,0],["2019-01-02",6000.0,6000.0,6000.0,6000.0,0],["2019-01-03",6000.0,6000.0,6000.0,6000.0,0],["2019-01-04",5800.0,5800.0,5800.0,5800.0,400],["2019-01-07",6000.0,6000.0,6000.0,6000.0,100],["2019-01-08",6500.0,6500.0,6500.0,6500.0,100],["2019-01-09",6500.0,6500.0,6500.0,6500.0,0],["2019-01-10",6500.0,6500.0,6500.0,6500.0,0],["2019-01-11",6500.0,6500.0,6500.0,6500.0,0],["2019-01-14",6800.0,6800.0,6800.0,6800.0,100],["2019-01-15",6800.0,6800.0,6800.0,6800.0,0],["2019-01-16",6800.0,6800.0,6800.0,6800.0,0],["2019-01-17",6800.0,6800.0,6800.0,6800.0,0],["2019-01-18",6900.0,6900.0,6900.0,6900.0,100],["2019-01-21",6900.0,6900.0,6900.0,6900.0,0],["2019-01-22",6900.0,6900.0,6900.0,6900.0,0],["2019-01-23",6900.0,6900.0,6900.0,6900.0,0],["2019-01-24",7000.0,7000.0,7000.0,7000.0,100],["2019-01-25",7000.0,7000.0,7000.0,7000.0,0],["2019-01-28",7000.0,7000.0,7000.0,7000.0,0],["2019-01-29",7500.0,7500.0,7500.0,7500.0,100],["2019-01-30",7500.0,7500.0,7500.0,7500.0,0],["2019-01-31",7500.0,7500.0,7500.0,7500.0,0],["2019-02-01",7500.0,7500.0,7500.0,7500.0,0],["2019-02-11",7500.0,7500.0,7500.0,7500.0,0],["2019-02-12",7500.0,7500.0,7500.0,7500.0,0],["2019-02-13",7500.0,7500.0,7500.0,7500.0,0],["2019-02-14",7500.0,7500.0,7500.0,7500.0,0],["2019-02-15",7900.0,7900.0,7900.0,7900.0,100],["2019-02-18",7900.0,7900.0,7900.0,7900.0,0],["2019-02-19",7900.0,7900.0,7900.0,7900.0,0],["2019-02-20",7900.0,7900.0,7900.0,7900.0,0],["2019-02-21",7900.0,7900.0,7900.0,7900.0,0],["2019-02-22",7900.0,7900.0,7900.0,7900.0,0],["2019-02-25",7900.0,7900.0,7900.0,7900.0,0],["2019-02-26",7900.0,7900.0,7900.0,7900.0,0],["2019-02-27",8200.0,8200.0,8200.0,8200.0,100],["2019-02-28",8200.0,8200.0,8200.0,8200.0,0],["2019-03-01",8200.0,8200.0,8200.0,8200.0,0],["2019-03-04",8200.0,8200.0,8200.0,8200.0,0],["2019-03-05",8200.0,8200.0,8200.0,8200.0,0],["2019-03-06",8200.0,8200.0,8200.0,8200.0,0],["2019-03-07",8200.0,8200.0,8200.0,8200.0,0],["2019-03-08",8200.0,8200.0,8200.0,8200.0,0],["2019-03-11",8200.0,8200.0,8200.0,8200.0,0],["2019-03-12",8200.0,8200.0,8200.0,8200.0,0],["2019-03-13",8200.0,8200.0,8200.0,8200.0,0],["2019-03-14",8200.0,8200.0,8200.0,8200.0,0],["2019-03-15",8200.0,8200.0,8200.0,8200.0,0],["2019-03-18",8200.0,8200.0,8200.0,8200.0,0],["2019-03-19",8200.0,8200.0,8200.0,8200.0,0],["2019-03-20",8200.0,8200.0,8200.0,8200.0,0],["2019-03-21",8200.0,8200.0,8200.0,8200.0,0],["2019-03-22",8200.0,8200.0,8200.0,8200.0,0],["2019-03-25",8200.0,8200.0,8200.0,8200.0,0],["2019-03-26",8200.0,8200.0,8200.0,8200.0,0],["2019-03-27",8200.0,8200.0,8200.0,8200.0,0],["2019-03-28",8200.0,8200.0,8200.0,8200.0,0],["2019-03-29",8200.0,8200.0,8200.0,8200.0,0],["2019-04-01",8200.0,8200.0,8200.0,8200.0,0],["2019-04-02",8200.0,8200.0,8200.0,8200.0,0],["2019-04-03",8200.0,8200.0,8200.0,8200.0,0],["2019-04-04",8200.0,8200.0,8200.0,8200.0,0],["2019-04-05",8200.0,8200.0,8200.0,8200.0,0],["2019-04-08",8200.0,8200.0,8200.0,8200.0,0],["2019-04-09",8200.0,8200.0,8200.0,8200.0,0],["2019-04-10",8200.0,8200.0,8200.0,8200.0,0],["2019-04-11",8200.0,8200.0,8200.0,8200.0,0],["2019-04-12",8200.0,8200.0,8200.0,8200.0,0],["2019-04-16",8200.0,8200.0,8200.0,8200.0,0],["2019-04-17",8200.0,8200.0,8200.0,8200.0,0],["2019-04-18",8200.0,8200.0,8200.0,8200.0,0],["2019-04-19",8200.0,8200.0,8200.0,8200.0,0],["2019-04-22",8200.0,8200.0,8200.0,8200.0,0],["2019-04-23",8200.0,8200.0,8200.0,8200.0,0],["2019-04-24",8200.0,8200.0,8200.0,8200.0,0],["2019-04-25",8200.0,8200.0,8200.0,8200.0,0],["2019-04-26",8200.0,8200.0,8200.0,8200.0,0],["2019-05-02",8200.0,8200.0,8200.0,8200.0,0],["2019-05-03",8200.0,8200.0,8200.0,8200.0,0],["2019-05-06",8200.0,8200.0,8200.0,8200.0,0],["2019-05-07",8200.0,8200.0,8200.0,8200.0,0],["2019-05-08",8200.0,8200.0,8200.0,8200.0,0],["2019-05-09",8200.0,8200.0,8200.0,8200.0,0],["2019-05-10",8200.0,8200.0,8200.0,8200.0,0],["2019-05-13",8200.0,8200.0,8200.0,8200.0,0],["2019-05-14",8200.0,8200.0,8200.0,8200.0,0],["2019-05-15",8200.0,8200.0,8200.0,8200.0,0],["2019-05-16",8200.0,8200.0,8200.0,8200.0,0],["2019-05-17",8200.0,8200.0,8200.0,8200.0,0],["2019-05-20",8200.0,8200.0,8200.0,8200.0,0],["2019-05-21",8200.0,8200.0,8200.0,8200.0,0],["2019-05-22",8200.0,8200.0,8200.0,8200.0,0],["2019-05-23",8200.0,8200.0,8200.0,8200.0,0],["2019-05-24",8200.0,8200.0,8200.0,8200.0,0],["2019-05-27",8200.0,8200.0,8200.0,8200.0,0],["2019-05-28",8200.0,8200.0,8200.0,8200.0,0],["2019-05-29",8200.0,8200.0,8200.0,8200.0,0],["2019-05-30",8200.0,8200.0,8200.0,8200.0,0],["2019-05-31",8200.0,8200.0,8200.0,8200.0,0],["2019-06-03",8200.0,8200.0,8200.0,8200.0,0],["2019-06-04",8200.0,8200.0,8200.0,8200.0,0],["2019-06-05",8200.0,8200.0,8200.0,8200.0,0],["2019-06-06",8200.0,8200.0,8200.0,8200.0,0],["2019-06-07",8200.0,8200.0,8200.0,8200.0,0],["2019-06-10",8200.0,8200.0,8200.0,8200.0,0],["2019-06-11",8200.0,8200.0,8200.0,8200.0,0],["2019-06-12",8200.0,8200.0,8200.0,8200.0,0],["2019-06-13",8200.0,8200.0,8200.0,8200.0,0],["2019-06-14",8200.0,8200.0,8200.0,8200.0,0],["2019-06-17",8200.0,8200.0,8200.0,8200.0,0],["2019-06-18",8200.0,8200.0,8200.0,8200.0,0],["2019-06-19",8200.0,8200.0,8200.0,8200.0,0],["2019-06-20",8200.0,8200.0,8200.0,8200.0,0],["2019-06-21",8200.0,8200.0,8200.0,8200.0,0],["2019-06-24",8200.0,8200.0,8200.0,8200.0,0],["2019-06-25",8200.0,8200.0,8200.0,8200.0,0],["2019-06-26",8200.0,8200.0,8200.0,8200.0,0],["2019-06-27",8200.0,8200.0,8200.0,8200.0,0],["2019-06-28",8200.0,8200.0,8200.0,8200.0,0],["2019-07-01",8200.0,8200.0,8200.0,8200.0,0],["2019-07-02",8200.0,8200.0,8200.0,8200.0,0],["2019-07-03",8200.0,8200.0,8200.0,8200.0,0],["2019-07-04",8200.0,8200.0,8200.0,8200.0,0],["2019-07-05",8200.0,8200.0,8200.0,8200.0,0],["2019-07-08",8200.0,8200.0,8200.0,8200.0,0],["2019-07-09",8200.0,8200.0,8200.0,8200.0,0],["2019-07-10",8200.0,8200.0,8200.0,8200.0,0],["2019-07-11",8200.0,8200.0,8200.0,8200.0,0],["2019-07-12",8200.0,8200.0,8200.0,8200.0,0],["2019-07-15",8200.0,8200.0,8200.0,8200.0,0],["2019-07-16",8200.0,8200.0,8200.0,8200.0,0],["2019-07-17",8200.0,8200.0,8200.0,8200.0,0],["2019-07-18",8200.0,8200.0,8200.0,8200.0,0],["2019-07-19",8200.0,8200.0,8200.0,8200.0,0],["2019-07-22",8200.0,8200.0,8200.0,8200.0,0],["2019-07-23",8200.0,8200.0,8200.0,8200.0,0],["2019-07-24",8200.0,8200.0,8200.0,8200.0,0],["2019-07-25",8200.0,8200.0,8200.0,8200.0,0],["2019-07-26",8200.0,8200.0,8200.0,8200.0,0],["2019-07-29",8200.0,8200.0,8200.0,8200.0,0],["2019-07-30",8200.0,8200.0,8200.0,8200.0,0],["2019-07-31",8200.0,8200.0,8200.0,8200.0,0],["2019-08-01",8900.0,8900.0,8900.0,8900.0,100],["2019-08-02",8900.0,8900.0,8900.0,8900.0,0],["2019-08-05",8900.0,8900.0,8900.0,8900.0,0],["2019-08-06",8900.0,8900.0,8900.0,8900.0,0],["2019-08-07",8900.0,8900.0,8900.0,8900.0,0],["2019-08-08",8900.0,8900.0,8900.0,8900.0,0],["2019-08-09",8900.0,8900.0,8900.0,8900.0,0],["2019-08-12",8900.0,8900.0,8900.0,8900.0,0],["2019-08-13",8900.0,8900.0,8900.0,8900.0,0],["2019-08-14",8900.0,8900.0,8900.0,8900.0,0],["2019-08-15",8900.0,8900.0,8900.0,8900.0,0],["2019-08-16",8900.0,8900.0,8900.0,8900.0,0],["2019-08-19",8900.0,8900.0,8900.0,8900.0,0],["2019-08-20",8900.0,8900.0,8900.0,8900.0,0],["2019-08-21",8900.0,8900.0,8900.0,8900.0,0],["2019-08-22",8900.0,8900.0,8900.0,8900.0,0],["2019-08-23",8900.0,8900.0,8900.0,8900.0,0],["2019-08-26",8900.0,8900.0,8900.0,8900.0,0],["2019-08-27",8900.0,8900.0,8900.0,8900.0,0],["2019-08-28",8900.0,8900.0,8900.0,8900.0,0],["2019-08-29",8900.0,8900.0,8900.0,8900.0,0],["2019-08-30",8900.0,8900.0,8900.0,8900.0,0],["2019-09-03",8900.0,8900.0,8900.0,8900.0,0],["2019-09-04",8900.0,8900.0,8900.0,8900.0,0],["2019-09-05",8900.0,8900.0,8900.0,8900.0,0],["2019-09-06",8900.0,8900.0,8900.0,8900.0,0],["2019-09-09",8900.0,8900.0,8900.0,8900.0,0],["2019-09-10",8900.0,8900.0,8900.0,8900.0,0],["2019-09-11",8900.0,8900.0,8900.0,8900.0,0],["2019-09-12",8900.0,8900.0,8900.0,8900.0,0],["2019-09-13",8900.0,8900.0,8900.0,8900.0,0],["2019-09-16",8900.0,8900.0,8900.0,8900.0,0],["2019-09-17",8900.0,8900.0,8900.0,8900.0,0],["2019-09-18",8900.0,8900.0,8900.0,8900.0,0],["2019-09-19",8900.0,8900.0,8900.0,8900.0,0],["2019-09-20",8900.0,8900.0,8900.0,8900.0,0],["2019-09-23",8900.0,8900.0,8900.0,8900.0,0],["2019-09-24",8900.0,8900.0,8900.0,8900.0,0],["2019-09-25",8900.0,8900.0,8900.0,8900.0,0],["2019-09-26",8900.0,8900.0,8900.0,8900.0,0],["2019-09-27",8900.0,8900.0,8900.0,8900.0,0],["2019-09-30",8900.0,8900.0,8900.0,8900.0,0],["2019-10-01",8900.0,8900.0,8900.0,8900.0,0],["2019-10-02",8900.0,8900.0,8900.0,8900.0,0],["2019-10-03",8900.0,8900.0,8900.0,8900.0,0],["2019-10-04",8900.0,8900.0,8900.0,8900.0,0],["2019-10-07",8900.0,8900.0,8900.0,8900.0,0],["2019-10-08",8900.0,8900.0,8900.0,8900.0,0],["2019-10-09",8900.0,8900.0,8900.0,8900.0,0],["2019-10-10",8900.0,8900.0,8900.0,8900.0,0],["2019-10-11",8900.0,8900.0,8900.0,8900.0,0],["2019-10-14",8900.0,8900.0,8900.0,8900.0,0],["2019-10-15",8900.0,8900.0,8900.0,8900.0,0],["2019-10-16",8900.0,8900.0,8900.0,8900.0,0],["2019-10-17",8900.0,8900.0,8900.0,8900.0,0],["2019-10-18",8900.0,8900.0,8900.0,8900.0,0],["2019-10-21",8900.0,8900.0,8900.0,8900.0,0],["2019-10-22",8900.0,8900.0,8900.0,8900.0,0],["2019-10-23",8900.0,8900.0,8900.0,8900.0,0],["2019-10-24",8900.0,8900.0,8900.0,8900.0,0],["2019-10-25",8900.0,8900.0,8900.0,8900.0,0],["2019-10-28",8900.0,8900.0,8900.0,8900.0,0],["2019-10-29",8900.0,8900.0,8900.0,8900.0,0],["2019-10-30",8900.0,8900.0,8900.0,8900.0,0],["2019-10-31",8900.0,8900.0,8900.0,8900.0,0],["2019-11-01",8900.0,8900.0,8900.0,8900.0,0],["2019-11-04",8900.0,8900.0,8900.0,8900.0,0],["2019-11-05",8900.0,8900.0,8900.0,8900.0,0],["2019-11-06",8900.0,8900.0,8900.0,8900.0,0],["2019-11-07",8900.0,8900.0,8900.0,8900.0,0],["2019-11-08",8900.0,8900.0,8900.0,8900.0,0],["2019-11-11",8900.0,8900.0,8900.0,8900.0,0],["2019-11-12",8900.0,8900.0,8900.0,8900.0,0],["2019-11-13",8900.0,8900.0,8900.0,8900.0,0],["2019-11-14",8900.0,8900.0,8900.0,8900.0,0],["2019-11-15",8900.0,8900.0,8900.0,8900.0,0],["2019-11-18",8900.0,8900.0,8900.0,8900.0,0],["2019-11-19",8900.0,8900.0,8900.0,8900.0,0],["2019-11-20",8900.0,8900.0,8900.0,8900.0,0],["2019-11-21",8900.0,8900.0,8900.0,8900.0,0],["2019-11-22",8900.0,8900.0,8900.0,8900.0,0],["2019-11-25",8900.0,8900.0,8900.0,8900.0,0],["2019-11-26",8900.0,8900.0,8900.0,8900.0,0],["2019-11-27",8900.0,8900.0,8900.0,8900.0,0],["2019-11-28",8900.0,8900.0,8900.0,8900.0,0],["2019-11-29",8900.0,8900.0,8900.0,8900.0,0],["2019-12-02",8900.0,8900.0,8900.0,8900.0,0],["2019-12-03",8900.0,8900.0,8900.0,8900.0,0],["2019-12-04",8900.0,8900.0,8900.0,8900.0,0],["2019-12-05",8900.0,8900.0,8900.0,8900.0,0],["2019-12-06",8900.0,8900.0,8900.0,8900.0,0],["2019-12-09",8900.0,8900.0,8900.0,8900.0,0],["2019-12-10",8900.0,8900.0,8900.0,8900.0,0],["2019-12-11",8900.0,8900.0,8900.0,8900.0,0],["2019-12-12",8900.0,8900.0,8900.0,8900.0,0],["2019-12-13",8900.0,8900.0,8900.0,8900.0,0],["2019-12-16",8900.0,8900.0,8900.0,8900.0,0],["2019-12-17",8900.0,8900.0,8900.0,8900.0,0],["2019-12-18",8900.0,8900.0,8900.0,8900.0,0],["2019-12-19",8900.0,8900.0,8900.0,8900.0,0],["2019-12-20",8900.0,8900.0,8900.0,8900.0,0],["2019-12-23",8900.0,8900.0,8900.0,8900.0,0],["2019-12-24",8900.0,8900.0,8900.0,8900.0,0],["2019-12-25",8900.0,8900.0,8900.0,8900.0,0],["2019-12-26",8900.0,8900.0,8900.0,8900.0,0],["2019-12-27",8900.0,8900.0,8900.0,8900.0,0],["2019-12-30",8900.0,8900.0,8900.0,8900.0,0],["2019-12-31",8900.0,8900.0,8900.0,8900.0,0],["2020-01-02",8900.0,8900.0,8900.0,8900.0,0],["2020-01-03",8900.0,8900.0,8900.0,8900.0,0],["2020-01-06",8900.0,8900.0,8900.0,8900.0,0],["2020-01-07",8900.0,8900.0,8900.0,8900.0,0],["2020-01-08",8900.0,8900.0,8900.0,8900.0,0],["2020-01-09",8900.0,8900.0,8900.0,8900.0,0],["2020-01-10",8900.0,8900.0,8900.0,8900.0,0],["2020-01-13",9200.0,9200.0,9200.0,9200.0,100],["2020-01-14",9200.0,9200.0,9200.0,9200.0,0],["2020-01-15",9200.0,9200.0,9200.0,9200.0,0],["2020-01-16",9200.0,9200.0,9200.0,9200.0,0],["2020-01-17",9200.0,9200.0,9200.0,9200.0,0],["2020-01-20",9200.0,9200.0,9200.0,9200.0,0],["2020-01-21",9200.0,9200.0,9200.0,9200.0,0],["2020-01-22",9200.0,9200.0,9200.0,9200.0,0],["2020-01-30",9200.0,9200.0,9200.0,9200.0,0],["2020-01-31",9200.0,9200.0,9200.0,9200.0,0],["2020-02-03",9200.0,9200.0,9200.0,9200.0,0],["2020-02-04",9200.0,9200.0,9200.0,9200.0,0],["2020-02-05",9200.0,9200.0,9200.0,9200.0,0],["2020-02-06",9200.0,9200.0,9200.0,9200.0,0],["2020-02-07",9200.0,9200.0,9200.0,9200.0,0],["2020-02-10",9200.0,9200.0,9200.0,9200.0,0],["2020-02-11",9200.0,9200.0,9200.0,9200.0,0],["2020-02-12",9200.0,9200.0,9200.0,9200.0,0],["2020-02-13",9200.0,9200.0,9200.0,9200.0,0],["2020-02-14",9200.0,9200.0,9200.0,9200.0,0],["2020-02-17",9200.0,9200.0,9200.0,9200.0,0],["2020-02-18",9200.0,9200.0,9200.0,9200.0,0],["2020-02-19",9200.0,9200.0,9200.0,9200.0,0],["2020-02-20",9200.0,9200.0,9200.0,9200.0,0],["2020-02-21",9200.0,9200.0,9200.0,9200.0,0],["2020-02-24",9200.0,9200.0,9200.0,9200.0,0],["2020-02-25",9200.0,9200.0,9200.0,9200.0,0],["2020-02-26",9200.0,9200.0,9200.0,9200.0,0],["2020-02-27",9200.0,9200.0,9200.0,9200.0,0],["2020-02-28",9200.0,9200.0,9200.0,9200.0,0],["2020-03-02",9200.0,9200.0,9200.0,9200.0,0],["2020-03-03",9200.0,9200.0,9200.0,9200.0,0],["2020-03-04",9200.0,9200.0,9200.0,9200.0,0],["2020-03-05",9200.0,9200.0,9200.0,9200.0,0],["2020-03-06",9200.0,9200.0,9200.0,9200.0,0],["2020-03-09",9200.0,9200.0,9200.0,9200.0,0],["2020-03-10",9200.0,9200.0,9200.0,9200.0,0],["2020-03-11",9200.0,9200.0,9200.0,9200.0,0],["2020-03-12",9200.0,9200.0,9200.0,9200.0,0],["2020-03-13",9200.0,9200.0,9200.0,9200.0,0],["2020-03-16",9200.0,9200.0,9200.0,9200.0,0],["2020-03-17",9200.0,9200.0,9200.0,9200.0,0],["2020-03-18",9200.0,9200.0,9200.0,9200.0,0],["2020-03-19",9200.0,9200.0,9200.0,9200.0,0],["2020-03-20",9200.0,9200.0,9200.0,9200.0,0],["2020-03-23",9200.0,9200.0,9200.0,9200.0,0],["2020-03-24",9200.0,9200.0,9200.0,9200.0,0],["2020-03-25",9200.0,9200.0,9200.0,9200.0,0],["2020-03-26",9200.0,9200.0,9200.0,9200.0,0],["2020-03-27",9200.0,9200.0,9200.0,9200.0,0],["2020-03-30",9200.0,9200.0,9200.0,9200.0,0],["2020-03-31",9200.0,9200.0,9200.0,9200.0,0],["2020-04-01",9200.0,9200.0,9200.0,9200.0,0],["2020-04-03",9200.0,9200.0,9200.0,9200.0,0],["2020-04-06",9200.0,9200.0,9200.0,9200.0,0],["2020-04-07",9200.0,9200.0,9200.0,9200.0,0],["2020-04-08",9200.0,9200.0,9200.0,9200.0,0],["2020-04-09",9200.0,9200.0,9200.0,9200.0,0],["2020-04-10",9200.0,9200.0,9200.0,9200.0,0],["2020-04-13",9200.0,9200.0,9200.0,9200.0,0],["2020-04-14",9200.0,9200.0,9200.0,9200.0,0],["2020-04-15",9200.0,9200.0,9200.0,9200.0,0],["2020-04-16",9200.0,9200.0,9200.0,9200.0,0],["2020-04-17",9200.0,9200.0,9200.0,9200.0,0],["2020-04-20",9200.0,9200.0,9200.0,9200.0,0],["2020-04-21",9200.0,9200.0,9200.0,9200.0,0],["2020-04-22",9200.0,9200.0,9200.0,9200.0,0],["2020-04-23",9200.0,9200.0,9200.0,9200.0,0],["2020-04-24",9200.0,9200.0,9200.0,9200.0,0],["2020-04-27",9200.0,9200.0,9200.0,9200.0,0],["2020-04-28",9200.0,9200.0,9200.0,9200.0,0],["2020-04-29",9200.0,9200.0,9200.0,9200.0,0],["2020-05-04",9200.0,9200.0,9200.0,9200.0,0],["2020-05-05",9200.0,9200.0,9200.0,9200.0,0],["2020-05-06",9200.0,9200.0,9200.0,9200.0,0],["2020-05-07",9200.0,9200.0,9200.0,9200.0,0],["2020-05-08",9200.0,9200.0,9200.0,9200.0,0],["2020-05-11",9200.0,9200.0,9200.0,9200.0,0],["2020-05-12",9200.0,9200.0,9200.0,9200.0,0],["2020-05-13",9200.0,9200.0,9200.0,9200.0,0],["2020-05-14",9200.0,9200.0,9200.0,9200.0,0],["2020-05-15",9200.0,9200.0,9200.0,9200.0,0],["2020-05-18",9200.0,9200.0,9200.0,9200.0,0],["2020-05-19",9200.0,9200.0,9200.0,9200.0,0],["2020-05-20",9200.0,9200.0,9200.0,9200.0,0],["2020-05-21",9200.0,9200.0,9200.0,9200.0,0],["2020-05-22",9200.0,9200.0,9200.0,9200.0,0],["2020-05-25",9200.0,9200.0,9200.0,9200.0,0],["2020-05-26",8300.0,8300.0,8300.0,8300.0,100],["2020-05-27",7500.0,7500.0,7500.0,7500.0,100],["2020-05-28",6800.0,6800.0,6800.0,6800.0,300],["2020-05-29",6200.0,6200.0,6200.0,6200.0,700],["2020-06-01",5600.0,5600.0,5600.0,5600.0,2800],["2020-06-02",5100.0,5100.0,5100.0,5100.0,500],["2020-06-03",4600.0,4600.0,4600.0,4600.0,200],["2020-06-04",4200.0,4200.0,4200.0,4200.0,9100],["2020-06-05",3900.0,4100.0,3900.0,4100.0,12700],["2020-06-08",4000.0,4000.0,4000.0,4000.0,11000],["2020-06-09",4000.0,4000.0,3700.0,3800.0,2200],["2020-06-10",3800.0,3900.0,3800.0,3900.0,3700],["2020-06-11",3800.0,4000.0,3800.0,4000.0,6800],["2020-06-12",3800.0,3800.0,3800.0,3800.0,600],["2020-06-15",3800.0,3800.0,3800.0,3800.0,0],["2020-06-16",3600.0,3800.0,3500.0,3800.0,3600],["2020-06-17",3600.0,3600.0,3500.0,3500.0,2000],["2020-06-18",3300.0,3300.0,3300.0,3300.0,7700],["2020-06-19",3100.0,3500.0,3000.0,3500.0,51500],["2020-06-22",3200.0,3800.0,3200.0,3800.0,27800],["2020-06-23",3600.0,4000.0,3600.0,4000.0,12500],["2020-06-24",3600.0,3600.0,3600.0,3600.0,3600],["2020-06-25",3400.0,3600.0,3300.0,3600.0,17000],["2020-06-26",3600.0,3600.0,3400.0,3600.0,10200],["2020-06-29",3600.0,3800.0,3400.0,3800.0,3800],["2020-06-30",3500.0,3900.0,3500.0,3600.0,7100],["2020-07-01",3700.0,3700.0,3700.0,3700.0,1500],["2020-07-02",3700.0,3900.0,3700.0,3900.0,1100],["2020-07-03",3900.0,3900.0,3900.0,3900.0,10000],["2020-07-06",3700.0,4000.0,3700.0,4000.0,3100],["2020-07-07",4000.0,4100.0,4000.0,4100.0,1100],["2020-07-08",4200.0,4200.0,4100.0,4100.0,700],["2020-07-09",4100.0,4100.0,4100.0,4100.0,0],["2020-07-10",4100.0,4100.0,4100.0,4100.0,0],["2020-07-13",4100.0,4100.0,4100.0,4100.0,0],["2020-07-14",3700.0,3700.0,3700.0,3700.0,3600],["2020-07-15",3500.0,3900.0,3400.0,3400.0,6500],["2020-07-16",3300.0,3600.0,3300.0,3600.0,2500],["2020-07-17",3700.0,3700.0,3600.0,3600.0,3100],["2020-07-20",3600.0,3600.0,3600.0,3600.0,0],["2020-07-21",3600.0,3600.0,3600.0,3600.0,0],["2020-07-22",3300.0,3700.0,3300.0,3700.0,1200],["2020-07-23",3700.0,3700.0,3700.0,3700.0,0],["2020-07-24",3700.0,3700.0,3700.0,3700.0,0],["2020-07-27",3600.0,3600.0,3600.0,3600.0,4800],["2020-07-28",3600.0,3600.0,3600.0,3600.0,0],["2020-07-29",3600.0,3600.0,3600.0,3600.0,0],["2020-07-30",3600.0,3600.0,3600.0,3600.0,0],["2020-07-31",3600.0,3600.0,3600.0,3600.0,0],["2020-08-03",3300.0,3300.0,3300.0,3300.0,500],["2020-08-04",3300.0,3300.0,3300.0,3300.0,400],["2020-08-05",3400.0,3400.0,3200.0,3200.0,1100],["2020-08-06",3200.0,3200.0,3200.0,3200.0,0],["2020-08-07",3000.0,3100.0,2900.0,3100.0,600],["2020-08-10",3300.0,3400.0,3300.0,3400.0,3500],["2020-08-11",3500.0,3500.0,3500.0,3500.0,3300],["2020-08-12",3500.0,3500.0,3500.0,3500.0,0],["2020-08-13",3400.0,3600.0,3300.0,3600.0,1400],["2020-08-14",3500.0,3500.0,3300.0,3300.0,3300],["2020-08-17",3500.0,3500.0,3000.0,3500.0,4700],["2020-08-18",3500.0,3500.0,3400.0,3500.0,1300],["2020-08-19",3500.0,3600.0,3500.0,3600.0,800],["2020-08-20",3500.0,3800.0,3400.0,3800.0,6100],["2020-08-21",3800.0,3800.0,3800.0,3800.0,0],["2020-08-24",3700.0,3700.0,3700.0,3700.0,1100],["2020-08-25",3700.0,3700.0,3700.0,3700.0,0],["2020-08-26",3700.0,3700.0,3700.0,3700.0,0],["2020-08-27",3600.0,3800.0,3400.0,3800.0,6600],["2020-08-28",3800.0,3800.0,3800.0,3800.0,0],["2020-08-31",3800.0,3900.0,3800.0,3900.0,1100],["2020-09-01",3700.0,3800.0,3700.0,3800.0,2000],["2020-09-03",3600.0,3800.0,3600.0,3800.0,1100],["2020-09-04",3800.0,3800.0,3800.0,3800.0,1400],["2020-09-07",3900.0,3900.0,3900.0,3900.0,500],["2020-09-08",3800.0,3800.0,3800.0,3800.0,100],["2020-09-09",3900.0,3900.0,3800.0,3800.0,1200],["2020-09-10",3800.0,3800.0,3800.0,3800.0,0],["2020-09-11",3700.0,3800.0,3700.0,3800.0,5600],["2020-09-14",3800.0,3900.0,3800.0,3900.0,2100],["2020-09-15",3800.0,3800.0,3800.0,3800.0,3600],["2020-09-16",3800.0,3900.0,3800.0,3900.0,2100],["2020-09-17",3800.0,3900.0,3800.0,3900.0,5700],["2020-09-18",3900.0,3900.0,3900.0,3900.0,0],["2020-09-21",3700.0,3700.0,3700.0,3700.0,3000],["2020-09-22",3700.0,3700.0,3700.0,3700.0,0],["2020-09-23",3800.0,3800.0,3800.0,3800.0,3000],["2020-09-24",3800.0,3900.0,3800.0,3900.0,2200],["2020-09-25",3900.0,3900.0,3900.0,3900.0,0],["2020-09-28",3600.0,3900.0,3600.0,3900.0,3700],["2020-09-29",3600.0,3900.0,3600.0,3800.0,6900],["2020-09-30",3600.0,3900.0,3600.0,3900.0,4600],["2020-10-01",3800.0,3800.0,3800.0,3800.0,2700],["2020-10-02",3600.0,3600.0,3600.0,3600.0,600],["2020-10-05",3600.0,3600.0,3500.0,3500.0,6500],["2020-10-06",3700.0,3700.0,3700.0,3700.0,1200],["2020-10-07",3800.0,3800.0,3800.0,3800.0,1100],["2020-10-08",3800.0,3800.0,3800.0,3800.0,0],["2020-10-09",3500.0,3500.0,3500.0,3500.0,200],["2020-10-12",3700.0,3700.0,3700.0,3700.0,2000],["2020-10-13",3700.0,3700.0,3700.0,3700.0,0],["2020-10-14",3700.0,3700.0,3700.0,3700.0,0],["2020-10-15",3700.0,3700.0,3700.0,3700.0,1000],["2020-10-16",3700.0,3700.0,3700.0,3700.0,0],["2020-10-19",3600.0,3600.0,3600.0,3600.0,2400],["2020-10-20",3300.0,3600.0,3300.0,3600.0,1400],["2020-10-21",3300.0,3300.0,3300.0,3300.0,2000],["2020-10-22",3300.0,3300.0,3300.0,3300.0,0],["2020-10-23",3000.0,3500.0,3000.0,3500.0,3300],["2020-10-26",3500.0,3500.0,3500.0,3500.0,0],["2020-10-27",3500.0,3500.0,3500.0,3500.0,1000],["2020-10-28",3500.0,3500.0,3500.0,3500.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,0],["2020-10-30",3500.0,3500.0,3500.0,3500.0,0],["2020-11-02",3500.0,3700.0,3500.0,3700.0,200],["2020-11-03",3700.0,3700.0,3700.0,3700.0,0],["2020-11-04",3700.0,3700.0,3700.0,3700.0,0],["2020-11-05",3700.0,3700.0,3700.0,3700.0,0],["2020-11-06",3600.0,3600.0,3400.0,3600.0,12800],["2020-11-09",3600.0,3600.0,3600.0,3600.0,0],["2020-11-10",3700.0,3700.0,3700.0,3700.0,100],["2020-11-11",3700.0,3700.0,3700.0,3700.0,0],["2020-11-12",3700.0,3700.0,3700.0,3700.0,0],["2020-11-13",3600.0,3600.0,3600.0,3600.0,100],["2020-11-16",3600.0,3600.0,3600.0,3600.0,0],["2020-11-17",3600.0,3600.0,3600.0,3600.0,0],["2020-11-18",3600.0,3600.0,3600.0,3600.0,200],["2020-11-19",3400.0,3600.0,3400.0,3600.0,10200],["2020-11-20",3600.0,3600.0,3600.0,3600.0,0],["2020-11-23",3600.0,3600.0,3600.0,3600.0,0],["2020-11-24",3600.0,3600.0,3600.0,3600.0,0],["2020-11-25",3400.0,3600.0,3300.0,3600.0,15100],["2020-11-26",3600.0,3600.0,3600.0,3600.0,1000],["2020-11-27",3400.0,3600.0,3400.0,3600.0,6100],["2020-11-30",3400.0,3600.0,3400.0,3600.0,4200],["2020-12-01",3600.0,3600.0,3600.0,3600.0,0],["2020-12-02",3600.0,3600.0,3600.0,3600.0,0],["2020-12-03",3600.0,3600.0,3600.0,3600.0,0],["2020-12-04",3300.0,3400.0,3300.0,3300.0,9500],["2020-12-07",3200.0,3400.0,3200.0,3400.0,5400],["2020-12-08",3300.0,3500.0,3300.0,3500.0,5100],["2020-12-09",3500.0,3500.0,3500.0,3500.0,0],["2020-12-10",3300.0,3300.0,3200.0,3200.0,12300],["2020-12-11",3300.0,3400.0,3200.0,3400.0,1200],["2020-12-14",3300.0,3500.0,3300.0,3300.0,4700],["2020-12-15",3400.0,3400.0,3400.0,3400.0,500],["2020-12-16",3400.0,3500.0,3400.0,3500.0,13500],["2020-12-17",3500.0,3500.0,3500.0,3500.0,0],["2020-12-18",3400.0,3400.0,3400.0,3400.0,500],["2020-12-21",3200.0,3400.0,3200.0,3400.0,400],["2020-12-22",3300.0,3500.0,3300.0,3500.0,8300],["2020-12-23",3500.0,3500.0,3500.0,3500.0,500],["2020-12-24",3500.0,3600.0,3500.0,3600.0,600],["2020-12-25",3300.0,3300.0,3300.0,3300.0,200],["2020-12-28",3400.0,3600.0,3400.0,3600.0,6400],["2020-12-29",3300.0,3700.0,3300.0,3600.0,3600],["2020-12-30",3500.0,3600.0,3400.0,3500.0,1800],["2020-12-31",3500.0,3600.0,3500.0,3600.0,800],["2021-01-04",3600.0,3800.0,3400.0,3600.0,28100],["2021-01-05",3600.0,3600.0,3600.0,3600.0,0],["2021-01-06",3600.0,3700.0,3500.0,3700.0,2800],["2021-01-07",3600.0,3700.0,3500.0,3700.0,6400],["2021-01-08",3600.0,4000.0,3600.0,3900.0,9500],["2021-01-11",3900.0,4200.0,3900.0,4200.0,10700],["2021-01-12",4500.0,4600.0,4500.0,4600.0,11100],["2021-01-13",5000.0,5000.0,5000.0,5000.0,13100],["2021-01-14",5000.0,5500.0,5000.0,5500.0,8700],["2021-01-15",6000.0,6000.0,6000.0,6000.0,14800],["2021-01-18",6600.0,6600.0,6500.0,6600.0,35200],["2021-01-19",7200.0,7200.0,6600.0,6600.0,14300],["2021-01-20",6600.0,6600.0,6000.0,6500.0,5000],["2021-01-21",6500.0,6500.0,5900.0,6300.0,20000],["2021-01-22",6800.0,6800.0,5700.0,6000.0,16300],["2021-01-25",5500.0,5600.0,5400.0,5400.0,43200],["2021-01-26",5800.0,5900.0,4900.0,4900.0,28100],["2021-01-27",4600.0,4600.0,4500.0,4500.0,9300],["2021-01-28",4100.0,4100.0,4100.0,4100.0,4300],["2021-01-29",4500.0,4500.0,4100.0,4100.0,2000],["2021-02-01",3900.0,3900.0,3700.0,3700.0,12600],["2021-02-02",3700.0,3700.0,3700.0,3700.0,1000],["2021-02-03",3600.0,4000.0,3600.0,4000.0,2700],["2021-02-04",4000.0,4400.0,4000.0,4400.0,3700],["2021-02-05",4500.0,4700.0,4500.0,4700.0,1300],["2021-02-08",4700.0,4700.0,4700.0,4700.0,0],["2021-02-09",5000.0,5000.0,5000.0,5000.0,300],["2021-02-17",4900.0,4900.0,4900.0,4900.0,200],["2021-02-18",4700.0,4700.0,4700.0,4700.0,800],["2021-02-19",4300.0,5000.0,4300.0,4800.0,1100],["2021-02-22",5100.0,5100.0,4800.0,4800.0,7300],["2021-02-23",4800.0,4800.0,4800.0,4800.0,0],["2021-02-24",4600.0,4600.0,4500.0,4500.0,2600],["2021-02-25",4200.0,4500.0,4100.0,4500.0,900],["2021-02-26",4300.0,4800.0,4300.0,4800.0,700],["2021-03-01",4800.0,4800.0,4800.0,4800.0,1100],["2021-03-02",4800.0,4800.0,4800.0,4800.0,100],["2021-03-03",4500.0,4800.0,4500.0,4800.0,2800],["2021-03-04",4500.0,4800.0,4500.0,4500.0,2800],["2021-03-05",4400.0,4500.0,4200.0,4500.0,9100],["2021-03-08",4500.0,4900.0,4500.0,4900.0,8500],["2021-03-09",4900.0,5000.0,4900.0,5000.0,3500],["2021-03-10",5000.0,5500.0,5000.0,5500.0,12500],["2021-03-11",6000.0,6000.0,6000.0,6000.0,29800],["2021-03-12",6600.0,6600.0,6500.0,6600.0,56300],["2021-03-15",6600.0,7200.0,6600.0,7200.0,32200],["2021-03-16",7800.0,7800.0,6500.0,7600.0,23300],["2021-03-17",6900.0,6900.0,6900.0,6900.0,9200],["2021-03-18",6300.0,6300.0,6300.0,6300.0,27000],["2021-03-19",5700.0,6300.0,5700.0,5800.0,42600],["2021-03-22",5900.0,6300.0,5900.0,6300.0,13500],["2021-03-23",6500.0,6600.0,6000.0,6600.0,14400],["2021-03-24",6600.0,6600.0,6000.0,6000.0,37300],["2021-03-25",6000.0,6600.0,6000.0,6000.0,16300],["2021-03-26",6000.0,6000.0,5500.0,6000.0,7100],["2021-03-29",6000.0,6100.0,6000.0,6000.0,4300],["2021-03-30",6000.0,6200.0,5800.0,6000.0,13700],["2021-03-31",6000.0,6000.0,5900.0,6000.0,9700],["2021-04-01",6000.0,6100.0,5900.0,6000.0,6700],["2021-04-02",6000.0,6000.0,5800.0,5800.0,11800],["2021-04-05",5900.0,6200.0,5800.0,6000.0,10800],["2021-04-06",6100.0,6400.0,6000.0,6300.0,25000],["2021-04-07",6300.0,6900.0,6300.0,6800.0,65200],["2021-04-08",6800.0,7200.0,6500.0,6800.0,10700],["2021-04-09",6700.0,7200.0,6500.0,7200.0,38600],["2021-04-12",7200.0,7200.0,6700.0,6900.0,35500],["2021-04-13",6900.0,7000.0,6700.0,6900.0,19700],["2021-04-14",6700.0,6700.0,6500.0,6500.0,18300],["2021-04-15",6600.0,6600.0,6300.0,6500.0,21200],["2021-04-16",6300.0,6500.0,6000.0,6200.0,19600],["2021-04-19",6000.0,6300.0,5900.0,6300.0,3300],["2021-04-20",6200.0,6200.0,6000.0,6200.0,1500],["2021-04-22",6000.0,6500.0,5900.0,6500.0,5400],["2021-04-23",6500.0,6500.0,6500.0,6500.0,0],["2021-04-26",6500.0,6500.0,6500.0,6500.0,0],["2021-04-27",5900.0,6400.0,5900.0,5900.0,3500],["2021-04-28",5400.0,5900.0,5400.0,5900.0,2700],["2021-04-29",5900.0,5900.0,5900.0,5900.0,1300],["2021-05-04",6300.0,6300.0,5400.0,5400.0,1100],["2021-05-05",5800.0,5900.0,5800.0,5900.0,1400],["2021-05-06",5700.0,6000.0,5700.0,6000.0,1300],["2021-05-07",6000.0,6000.0,6000.0,6000.0,0],["2021-05-10",6000.0,6000.0,6000.0,6000.0,0],["2021-05-11",6000.0,6000.0,5400.0,5900.0,2500],["2021-05-12",5400.0,5700.0,5400.0,5600.0,10600],["2021-05-13",5100.0,5900.0,5100.0,5200.0,20600],["2021-05-14",5200.0,5200.0,5000.0,5200.0,900],["2021-05-17",5100.0,5200.0,4800.0,4800.0,5300],["2021-05-18",4800.0,5100.0,4700.0,5100.0,3400],["2021-05-19",4900.0,4900.0,4800.0,4900.0,5700],["2021-05-20",5000.0,5000.0,4900.0,4900.0,700],["2021-05-21",4900.0,4900.0,4700.0,4900.0,13100],["2021-05-24",4900.0,5100.0,4900.0,5000.0,5500],["2021-05-25",5000.0,5000.0,4900.0,5000.0,2300],["2021-05-26",5000.0,5000.0,4900.0,5000.0,3400],["2021-05-27",5000.0,5000.0,5000.0,5000.0,0],["2021-05-28",5000.0,5000.0,4700.0,4700.0,3200],["2021-05-31",4700.0,4800.0,4500.0,4800.0,9223],["2021-06-01",4500.0,4700.0,4500.0,4700.0,6800],["2021-06-02",4700.0,4700.0,4700.0,4700.0,2500],["2021-06-03",4500.0,5100.0,4400.0,5100.0,27800],["2021-06-04",5000.0,5500.0,5000.0,5400.0,5100],["2021-06-07",5400.0,5400.0,5400.0,5400.0,0],["2021-06-08",5100.0,5100.0,4900.0,4900.0,21600],["2021-06-09",4900.0,4900.0,4600.0,4600.0,3000],["2021-06-10",4700.0,4700.0,4700.0,4700.0,4400],["2021-06-11",4700.0,4800.0,4700.0,4800.0,800],["2021-06-14",4800.0,4800.0,4800.0,4800.0,0],["2021-06-15",4900.0,4900.0,4600.0,4600.0,3200],["2021-06-16",4500.0,4500.0,4300.0,4400.0,8900],["2021-06-17",4500.0,4600.0,4500.0,4500.0,3000],["2021-06-18",4600.0,4700.0,4600.0,4700.0,11200],["2021-06-21",4800.0,5100.0,4700.0,4900.0,12400],["2021-06-22",5000.0,5000.0,4800.0,4800.0,3200],["2021-06-23",4500.0,4800.0,4500.0,4800.0,3300],["2021-06-24",4700.0,4800.0,4500.0,4500.0,8000],["2021-06-25",4600.0,4700.0,4600.0,4700.0,1400],["2021-06-28",4700.0,4700.0,4500.0,4700.0,600],["2021-06-29",4600.0,4700.0,4600.0,4600.0,6900],["2021-06-30",4600.0,4700.0,4500.0,4600.0,1800],["2021-07-01",4500.0,4600.0,4400.0,4600.0,1600],["2021-07-02",4600.0,4600.0,4400.0,4600.0,8200],["2021-07-05",4500.0,4500.0,4200.0,4500.0,4400],["2021-07-06",4500.0,4500.0,4300.0,4300.0,2300],["2021-07-07",4300.0,4500.0,4300.0,4500.0,5100],["2021-07-08",4300.0,4500.0,4300.0,4400.0,1200],["2021-07-09",4500.0,4500.0,4300.0,4300.0,1600],["2021-07-12",4300.0,4300.0,4200.0,4200.0,10300],["2021-07-13",4300.0,4300.0,4300.0,4300.0,1500],["2021-07-14",4300.0,4300.0,4300.0,4300.0,200],["2021-07-15",4200.0,4200.0,4200.0,4200.0,400],["2021-07-16",4200.0,4300.0,4200.0,4300.0,1000],["2021-07-19",4200.0,4200.0,4200.0,4200.0,400],["2021-07-20",4200.0,4300.0,4100.0,4200.0,3700],["2021-07-21",4100.0,4300.0,4100.0,4100.0,2400],["2021-07-22",4100.0,4200.0,4100.0,4200.0,1000],["2021-07-23",4300.0,4300.0,4200.0,4200.0,700],["2021-07-26",4100.0,4100.0,4100.0,4100.0,600],["2021-07-27",4300.0,4300.0,4200.0,4200.0,3200],["2021-07-28",4200.0,4200.0,3800.0,4100.0,5100],["2021-07-29",4200.0,4200.0,4200.0,4200.0,1400],["2021-07-30",4200.0,4500.0,4200.0,4400.0,6400],["2021-08-02",4100.0,4400.0,4100.0,4400.0,1200],["2021-08-03",4400.0,4500.0,4100.0,4100.0,5700],["2021-08-04",4100.0,4200.0,4100.0,4200.0,4600],["2021-08-05",4600.0,4600.0,4200.0,4200.0,1900],["2021-08-06",4200.0,4200.0,4100.0,4200.0,2700],["2021-08-09",4100.0,4200.0,4100.0,4200.0,8900],["2021-08-10",4200.0,4200.0,4100.0,4200.0,3100],["2021-08-11",4200.0,4200.0,4100.0,4200.0,4200],["2021-08-12",4200.0,4200.0,4100.0,4200.0,2500],["2021-08-13",4200.0,4200.0,4200.0,4200.0,1800],["2021-08-16",4200.0,4300.0,4200.0,4300.0,12000],["2021-08-17",4300.0,4500.0,4300.0,4400.0,17100],["2021-08-18",4600.0,4600.0,4400.0,4400.0,7100],["2021-08-19",4400.0,4700.0,4300.0,4700.0,11100],["2021-08-20",4700.0,5100.0,4300.0,5000.0,32400],["2021-08-23",5000.0,5000.0,4700.0,5000.0,8500],["2021-08-24",4800.0,4900.0,4600.0,4900.0,11300],["2021-08-25",4900.0,5200.0,4800.0,5000.0,18300],["2021-08-26",5000.0,5100.0,4700.0,5000.0,28200],["2021-08-27",5000.0,5000.0,4500.0,4600.0,21100],["2021-08-30",4600.0,4600.0,4400.0,4500.0,8700],["2021-08-31",4400.0,4600.0,4300.0,4600.0,32100],["2021-09-01",4500.0,4700.0,4500.0,4700.0,15600],["2021-09-06",4700.0,4900.0,4700.0,4900.0,17000],["2021-09-07",4900.0,4900.0,4700.0,4800.0,20200],["2021-09-08",4600.0,4800.0,4500.0,4600.0,15200],["2021-09-09",4600.0,4800.0,4600.0,4700.0,9000],["2021-09-10",4700.0,4800.0,4500.0,4600.0,10200],["2021-09-13",4600.0,4800.0,4600.0,4700.0,14400],["2021-09-14",4700.0,5100.0,4700.0,5100.0,34200],["2021-09-15",5100.0,5600.0,5100.0,5600.0,82300],["2021-09-16",5900.0,5900.0,5200.0,5500.0,40500],["2021-09-17",5500.0,5500.0,5200.0,5400.0,14600],["2021-09-20",5300.0,5700.0,5100.0,5700.0,41100],["2021-09-21",5700.0,6200.0,5700.0,6200.0,60900],["2021-09-22",6700.0,6800.0,6200.0,6800.0,74400],["2021-09-23",6800.0,6800.0,6200.0,6300.0,59800],["2021-09-24",6200.0,6400.0,6200.0,6400.0,35500],["2021-09-27",6400.0,6800.0,5800.0,5900.0,34800],["2021-09-28",5900.0,5900.0,5400.0,5800.0,7800],["2021-09-29",6000.0,6000.0,5800.0,5900.0,1300],["2021-09-30",5600.0,5900.0,5400.0,5900.0,3400],["2021-10-01",5600.0,5600.0,5600.0,5600.0,700],["2021-10-04",5500.0,6000.0,5300.0,5900.0,18300],["2021-10-05",5500.0,5800.0,5400.0,5800.0,12700],["2021-10-06",5600.0,5600.0,5300.0,5600.0,12800],["2021-10-07",5600.0,5800.0,5500.0,5800.0,12200],["2021-10-08",5800.0,6300.0,5800.0,6200.0,90800],["2021-10-11",6100.0,6300.0,6100.0,6200.0,26400],["2021-10-12",6200.0,6200.0,6000.0,6000.0,3700],["2021-10-13",6000.0,6200.0,6000.0,6200.0,5910],["2021-10-14",6000.0,6000.0,6000.0,6000.0,2300],["2021-10-15",5900.0,6200.0,5900.0,6000.0,6400],["2021-10-18",6000.0,6000.0,5600.0,5700.0,5000],["2021-10-19",5700.0,5900.0,5600.0,5900.0,13000],["2021-10-20",6000.0,6000.0,6000.0,6000.0,1300],["2021-10-21",5900.0,6000.0,5600.0,6000.0,7200],["2021-10-22",6100.0,6100.0,5700.0,6000.0,7100],["2021-10-25",6100.0,6500.0,5800.0,6400.0,62700],["2021-10-26",6300.0,6300.0,6200.0,6200.0,25400],["2021-10-27",6300.0,6300.0,6200.0,6200.0,29200],["2021-10-28",6200.0,6400.0,6200.0,6300.0,12900],["2021-10-29",6300.0,6900.0,6300.0,6900.0,156300],["2021-11-01",6900.0,7500.0,6900.0,7500.0,79400],["2021-11-02",8200.0,8200.0,8200.0,8200.0,90800],["2021-11-03",8300.0,8700.0,7400.0,7400.0,84700],["2021-11-04",7000.0,7700.0,6900.0,7600.0,50000],["2021-11-05",7600.0,7900.0,7000.0,7900.0,78900],["2021-11-08",7900.0,8400.0,7200.0,7600.0,26900],["2021-11-09",7600.0,7600.0,7200.0,7500.0,49700],["2021-11-10",7500.0,7900.0,7400.0,7900.0,45400],["2021-11-11",7900.0,8000.0,7600.0,8000.0,85700],["2021-11-12",7900.0,8000.0,7900.0,8000.0,36100],["2021-11-15",8100.0,8800.0,8100.0,8800.0,109300],["2021-11-16",8800.0,9000.0,8100.0,8500.0,55400],["2021-11-17",8500.0,8500.0,8000.0,8400.0,48900],["2021-11-18",8400.0,9000.0,8400.0,8600.0,26000],["2021-11-19",8600.0,8700.0,8000.0,8000.0,66100],["2021-11-22",8000.0,8500.0,7800.0,7800.0,37800],["2021-11-23",7500.0,8400.0,7200.0,8000.0,9600],["2021-11-24",7800.0,8100.0,7800.0,7900.0,15700],["2021-11-25",7900.0,8000.0,7800.0,8000.0,17160],["2021-11-26",7900.0,8000.0,7700.0,8000.0,800],["2021-11-29",8000.0,8000.0,7400.0,7800.0,23200],["2021-11-30",7500.0,8000.0,7500.0,7700.0,37600],["2021-12-01",7700.0,7900.0,7500.0,7800.0,20700],["2021-12-02",7800.0,8500.0,7600.0,8400.0,74500],["2021-12-03",8400.0,8400.0,7900.0,8300.0,27100],["2021-12-06",8300.0,8400.0,8000.0,8000.0,13900],["2021-12-07",8800.0,8800.0,7600.0,8000.0,22900],["2021-12-08",7800.0,8400.0,7800.0,8000.0,4900],["2021-12-09",7800.0,8000.0,7800.0,7800.0,12800],["2021-12-10",8000.0,8000.0,7200.0,7400.0,34200],["2021-12-13",7500.0,7700.0,7500.0,7500.0,14000],["2021-12-14",7700.0,7700.0,7600.0,7600.0,14100],["2021-12-15",7600.0,7600.0,7500.0,7600.0,9100],["2021-12-16",7600.0,7900.0,7600.0,7800.0,14400],["2021-12-17",8000.0,8200.0,7900.0,8000.0,24100],["2021-12-20",8400.0,8400.0,7600.0,7800.0,10900],["2021-12-21",7800.0,7800.0,7400.0,7700.0,10600],["2021-12-22",7500.0,7800.0,7500.0,7500.0,20000],["2021-12-23",7500.0,7500.0,7400.0,7500.0,17600],["2021-12-24",7500.0,7800.0,7400.0,7700.0,24300],["2021-12-27",7800.0,7800.0,7600.0,7800.0,20600],["2021-12-28",7800.0,7900.0,7600.0,7900.0,26500],["2021-12-29",7900.0,8600.0,7900.0,8600.0,183000],["2021-12-30",8900.0,9300.0,8900.0,9000.0,83100],["2021-12-31",9000.0,9000.0,8300.0,8500.0,39500],["2022-01-04",8500.0,8800.0,8200.0,8600.0,70000],["2022-01-05",8500.0,8700.0,8100.0,8400.0,57200],["2022-01-06",8300.0,8700.0,8000.0,8400.0,32010],["2022-01-07",8400.0,8600.0,8300.0,8600.0,30000],["2022-01-10",8600.0,9400.0,8600.0,9400.0,110700],["2022-01-11",9600.0,10300.0,9600.0,10300.0,112600],["2022-01-12",11300.0,11300.0,9700.0,11200.0,129100],["2022-01-13",11000.0,11200.0,10100.0,10100.0,66500],["2022-01-14",9100.0,10000.0,9100.0,10000.0,32200],["2022-01-17",10100.0,10100.0,9000.0,9000.0,38500],["2022-01-18",8100.0,8600.0,8100.0,8100.0,24900],["2022-01-19",8100.0,8800.0,7300.0,7700.0,19100],["2022-01-20",7000.0,8400.0,7000.0,8400.0,27300],["2022-01-21",8400.0,9200.0,8400.0,8500.0,35300],["2022-01-24",8500.0,8500.0,7700.0,7700.0,10600],["2022-01-25",7700.0,8300.0,7400.0,8200.0,3900],["2022-01-26",8900.0,8900.0,7800.0,8600.0,2000],["2022-01-27",7800.0,8700.0,7800.0,7800.0,18200],["2022-01-28",7200.0,8400.0,7100.0,8300.0,16500],["2022-02-07",8300.0,8500.0,8100.0,8500.0,3100],["2022-02-08",8400.0,8600.0,7800.0,8500.0,11300],["2022-02-09",8200.0,8400.0,8100.0,8300.0,5800],["2022-02-10",8300.0,8300.0,7700.0,8300.0,5300],["2022-02-11",8200.0,8300.0,8000.0,8300.0,4500],["2022-02-14",8200.0,8200.0,7900.0,8100.0,15200],["2022-02-15",8000.0,8100.0,7800.0,8100.0,4200],["2022-02-16",8200.0,8200.0,7900.0,8100.0,11500],["2022-02-17",8200.0,8600.0,7800.0,8600.0,68500],["2022-02-18",8600.0,9300.0,8600.0,8700.0,8700],["2022-02-21",8600.0,9000.0,8100.0,8600.0,36900],["2022-02-22",8600.0,9000.0,8400.0,8500.0,26400],["2022-02-23",8500.0,8600.0,8500.0,8600.0,9700],["2022-02-24",8600.0,8600.0,8200.0,8200.0,11600],["2022-02-25",8200.0,9000.0,8200.0,9000.0,92600],["2022-02-28",8800.0,9000.0,8800.0,8800.0,3200],["2022-03-01",8800.0,9000.0,8800.0,8800.0,8600],["2022-03-02",8600.0,8600.0,8300.0,8400.0,16600],["2022-03-03",8200.0,9200.0,8100.0,9100.0,48800],["2022-03-04",8500.0,9100.0,8500.0,9000.0,14900],["2022-03-07",8500.0,8900.0,8300.0,8800.0,10000],["2022-03-08",8600.0,8800.0,8600.0,8700.0,10100],["2022-03-09",8700.0,8700.0,8200.0,8400.0,19300],["2022-03-10",8400.0,8800.0,8400.0,8700.0,24600],["2022-03-11",8700.0,8700.0,8500.0,8500.0,11900],["2022-03-14",8300.0,8800.0,8200.0,8500.0,7900],["2022-03-15",8500.0,8500.0,8300.0,8500.0,12400],["2022-03-16",8500.0,8700.0,8500.0,8500.0,7500],["2022-03-17",8500.0,8700.0,8500.0,8600.0,13700],["2022-03-18",8600.0,8600.0,8500.0,8500.0,6100],["2022-03-21",8500.0,8700.0,8500.0,8600.0,12600],["2022-03-22",8600.0,9300.0,8500.0,8900.0,31400],["2022-03-23",8900.0,8900.0,8600.0,8700.0,10100],["2022-03-24",8800.0,8800.0,8500.0,8600.0,24700],["2022-03-25",8600.0,8700.0,8500.0,8700.0,9300],["2022-03-28",8700.0,8700.0,8300.0,8300.0,44900],["2022-03-29",8600.0,8700.0,8300.0,8700.0,56000],["2022-03-30",8700.0,8800.0,8600.0,8800.0,28600],["2022-03-31",8800.0,8800.0,8500.0,8500.0,15500],["2022-04-01",8500.0,8500.0,8400.0,8500.0,4300],["2022-04-04",8400.0,8600.0,8400.0,8500.0,6400],["2022-04-05",8500.0,8600.0,8400.0,8600.0,3700],["2022-04-06",8400.0,8600.0,8300.0,8300.0,9800],["2022-04-07",8300.0,8400.0,8100.0,8100.0,17400],["2022-04-08",8100.0,8200.0,7800.0,7800.0,17700],["2022-04-12",8000.0,8000.0,7100.0,7100.0,35300],["2022-04-13",6700.0,6900.0,6400.0,6500.0,26000],["2022-04-14",6500.0,6500.0,5900.0,6200.0,20600],["2022-04-15",6200.0,6200.0,5600.0,5600.0,27300],["2022-04-18",5600.0,5600.0,5100.0,5200.0,35300],["2022-04-19",5200.0,5500.0,5000.0,5200.0,11500],["2022-04-20",5200.0,5200.0,4700.0,4700.0,37100],["2022-04-21",4700.0,4700.0,4300.0,4400.0,8700],["2022-04-22",4500.0,4800.0,4500.0,4800.0,5200],["2022-04-25",5100.0,5200.0,5100.0,5200.0,11300],["2022-04-26",5700.0,5700.0,5600.0,5700.0,16200],["2022-04-27",6100.0,6200.0,5900.0,6200.0,13000],["2022-04-28",6700.0,6800.0,6700.0,6800.0,19300],["2022-04-29",7200.0,7200.0,6500.0,6800.0,20300],["2022-05-04",6800.0,6800.0,6200.0,6400.0,18600],["2022-05-05",6300.0,6400.0,6300.0,6400.0,6700],["2022-05-06",6400.0,6400.0,5800.0,6300.0,22200],["2022-05-09",6100.0,6300.0,5700.0,6000.0,3100],["2022-05-10",6000.0,6000.0,5900.0,6000.0,1700],["2022-05-11",6000.0,6400.0,6000.0,6200.0,2300],["2022-05-12",6100.0,6200.0,6100.0,6200.0,300],["2022-05-13",6200.0,6200.0,5600.0,6200.0,4400],["2022-05-16",6000.0,6500.0,6000.0,6200.0,700],["2022-05-17",5700.0,6300.0,5700.0,6200.0,4000],["2022-05-18",5700.0,6200.0,5600.0,6000.0,4600],["2022-05-19",6000.0,6000.0,6000.0,6000.0,400],["2022-05-20",6300.0,6300.0,5800.0,6300.0,1700],["2022-05-23",6200.0,6200.0,5700.0,6000.0,15700],["2022-05-24",5600.0,5900.0,5400.0,5400.0,6900],["2022-05-25",5000.0,5800.0,5000.0,5800.0,5800],["2022-05-26",5800.0,6000.0,5600.0,5600.0,2300],["2022-05-27",5600.0,5900.0,5100.0,5600.0,37200],["2022-05-30",5800.0,5800.0,5600.0,5700.0,6300],["2022-05-31",5700.0,5700.0,5500.0,5700.0,1600],["2022-06-01",5500.0,5600.0,5200.0,5500.0,11700],["2022-06-02",5500.0,5500.0,5200.0,5200.0,13500],["2022-06-03",5200.0,5400.0,5200.0,5300.0,3400],["2022-06-06",5300.0,5300.0,5100.0,5100.0,5100],["2022-06-07",5200.0,5200.0,4700.0,4700.0,4200],["2022-06-08",4700.0,5000.0,4700.0,5000.0,2100],["2022-06-09",5100.0,5100.0,5000.0,5000.0,4300],["2022-06-10",4700.0,5000.0,4500.0,4600.0,36500],["2022-06-13",4600.0,4600.0,4200.0,4200.0,15800],["2022-06-14",4500.0,4500.0,4400.0,4400.0,1100],["2022-06-15",4200.0,4200.0,4000.0,4000.0,4600],["2022-06-16",4400.0,4400.0,4000.0,4300.0,5600],["2022-06-17",4000.0,4300.0,4000.0,4200.0,1600],["2022-06-20",4300.0,4300.0,4100.0,4100.0,2700],["2022-06-21",4100.0,4100.0,4100.0,4100.0,300],["2022-06-22",4000.0,4100.0,3900.0,3900.0,1200],["2022-06-23",3900.0,3900.0,3800.0,3800.0,3000],["2022-06-24",4100.0,4100.0,4100.0,4100.0,9300],["2022-06-27",4500.0,4500.0,4500.0,4500.0,3200],["2022-06-28",4500.0,4900.0,4500.0,4900.0,2200],["2022-06-29",4900.0,5000.0,4500.0,4800.0,3400],["2022-06-30",4600.0,4800.0,4600.0,4600.0,1100],["2022-07-01",4600.0,4600.0,4600.0,4600.0,0],["2022-07-04",4500.0,4500.0,4500.0,4500.0,1200],["2022-07-05",4400.0,4800.0,4400.0,4600.0,1500],["2022-07-06",4800.0,4800.0,4800.0,4800.0,200],["2022-07-07",4800.0,4800.0,4400.0,4800.0,1900],["2022-07-08",4500.0,4500.0,4400.0,4400.0,21000],["2022-07-11",4000.0,4000.0,4000.0,4000.0,15300],["2022-07-12",3600.0,4000.0,3600.0,4000.0,150900],["2022-07-13",4000.0,4000.0,3600.0,3800.0,31900],["2022-07-14",3800.0,3800.0,3500.0,3800.0,16600],["2022-07-15",3500.0,3700.0,3500.0,3700.0,50000],["2022-08-03",3700.0,4400.0,3700.0,3900.0,111200],["2022-08-04",4200.0,4400.0,4000.0,4400.0,51700],["2022-08-05",4700.0,4700.0,4300.0,4400.0,4900],["2022-08-08",4400.0,4400.0,4000.0,4400.0,58200],["2022-08-09",4700.0,4700.0,4400.0,4700.0,77900],["2022-08-10",4900.0,5200.0,4700.0,5200.0,20100],["2022-08-11",5200.0,5700.0,4800.0,4900.0,50500],["2022-08-12",4900.0,5100.0,4500.0,4900.0,16200],["2022-08-15",4900.0,4900.0,4700.0,4800.0,9700],["2022-08-16",4700.0,4900.0,4600.0,4600.0,28200],["2022-08-17",4600.0,4800.0,4600.0,4600.0,6300],["2022-08-18",4600.0,4800.0,4200.0,4700.0,11300],["2022-08-19",4700.0,4700.0,4000.0,4400.0,24300],["2022-08-22",4700.0,4900.0,4200.0,4300.0,7600],["2022-08-23",4300.0,4300.0,3900.0,4300.0,37000],["2022-08-24",4000.0,4400.0,3900.0,4400.0,65500],["2022-08-25",4400.0,4400.0,4100.0,4300.0,4300],["2022-08-26",4300.0,4300.0,4000.0,4200.0,13700],["2022-08-29",4200.0,4200.0,3900.0,4100.0,38900],["2022-08-30",4100.0,4200.0,3900.0,4000.0,18400],["2022-08-31",4000.0,4200.0,4000.0,4100.0,10100],["2022-09-05",4100.0,4100.0,3900.0,3900.0,53300],["2022-09-06",4000.0,4100.0,3900.0,3900.0,5100],["2022-09-07",4000.0,4000.0,3900.0,4000.0,7200],["2022-09-08",3900.0,4000.0,3900.0,3900.0,17200],["2022-09-09",3900.0,4000.0,3900.0,4000.0,17400],["2022-09-12",4000.0,4000.0,3900.0,3900.0,6500],["2022-09-13",3900.0,4100.0,3800.0,3900.0,33700],["2022-09-14",3900.0,4100.0,3800.0,3900.0,15100],["2022-09-15",4000.0,4000.0,3900.0,3900.0,30900],["2022-09-16",4000.0,4000.0,3900.0,3900.0,20800],["2022-09-19",3800.0,3900.0,3800.0,3900.0,4200],["2022-09-20",3800.0,3900.0,3800.0,3900.0,14600],["2022-09-21",3900.0,3900.0,3900.0,3900.0,2200],["2022-09-22",3900.0,3900.0,3800.0,3900.0,6400],["2022-09-23",3800.0,3900.0,3800.0,3900.0,8500],["2022-09-26",3700.0,3700.0,3500.0,3500.0,18000],["2022-09-27",3600.0,4000.0,3600.0,4000.0,71200],["2022-09-28",4600.0,4600.0,4600.0,4600.0,32200],["2022-09-29",5200.0,5200.0,4100.0,4100.0,134700],["2022-09-30",4100.0,4200.0,4000.0,4100.0,57700],["2022-10-03",4200.0,4400.0,3400.0,3400.0,20700],["2022-10-04",3500.0,3800.0,3400.0,3800.0,25000],["2022-10-05",3600.0,3600.0,3300.0,3500.0,42400],["2022-10-06",3400.0,3500.0,3300.0,3400.0,14100],["2022-10-07",3300.0,3300.0,3000.0,3100.0,19300],["2022-10-10",3100.0,3100.0,2900.0,3100.0,7800],["2022-10-11",3000.0,3100.0,2900.0,2900.0,8600],["2022-10-12",3000.0,3200.0,2800.0,3000.0,16000],["2022-10-13",3100.0,3100.0,3100.0,3100.0,700],["2022-10-14",3300.0,3300.0,3200.0,3200.0,3100],["2022-10-17",3100.0,3200.0,3000.0,3200.0,7700],["2022-10-18",3300.0,3400.0,3200.0,3200.0,11200],["2022-10-19",3200.0,3200.0,3100.0,3200.0,4900],["2022-10-20",3100.0,3200.0,3000.0,3200.0,3900],["2022-10-21",3100.0,3200.0,3000.0,3100.0,4900],["2022-10-24",3100.0,3100.0,2700.0,2700.0,5800],["2022-10-25",2700.0,2800.0,2700.0,2700.0,10500],["2022-10-26",2700.0,3100.0,2700.0,3100.0,5100],["2022-10-27",3000.0,3000.0,3000.0,3000.0,1600],["2022-10-28",3000.0,3100.0,3000.0,3100.0,1500],["2022-10-31",3000.0,3000.0,3000.0,3000.0,4500],["2022-11-01",2900.0,3100.0,2900.0,3100.0,10000],["2022-11-02",3100.0,3100.0,2900.0,3000.0,2900],["2022-11-03",3000.0,3000.0,2900.0,3000.0,600],["2022-11-04",2900.0,2900.0,2900.0,2900.0,3200],["2022-11-07",3000.0,3000.0,2600.0,2900.0,1700],["2022-11-08",2900.0,2900.0,2800.0,2800.0,400],["2022-11-09",2700.0,2800.0,2600.0,2600.0,8800],["2022-11-10",2500.0,2600.0,2300.0,2400.0,7800],["2022-11-11",2200.0,2200.0,2200.0,2200.0,6700],["2022-11-14",2100.0,2100.0,2000.0,2000.0,5800],["2022-11-15",1900.0,1900.0,1700.0,1700.0,2100],["2022-11-16",1700.0,1900.0,1700.0,1900.0,4700],["2022-11-17",2000.0,2000.0,2000.0,2000.0,2000],["2022-11-18",2000.0,2100.0,2000.0,2100.0,4400],["2022-11-21",2100.0,2200.0,2100.0,2200.0,1800],["2022-11-22",2200.0,2300.0,2200.0,2300.0,7300],["2022-11-23",2300.0,2300.0,2200.0,2200.0,1000],["2022-11-24",2200.0,2200.0,2100.0,2100.0,5100],["2022-11-25",2200.0,2200.0,2100.0,2200.0,2700],["2022-11-28",2100.0,2500.0,2100.0,2500.0,10700],["2022-11-29",2600.0,2700.0,2600.0,2700.0,14200],["2022-11-30",2700.0,2900.0,2700.0,2900.0,7300],["2022-12-01",3100.0,3200.0,2900.0,3100.0,24100],["2022-12-02",2900.0,2900.0,2800.0,2800.0,6000],["2022-12-05",2800.0,3000.0,2800.0,3000.0,12500],["2022-12-06",2900.0,2900.0,2800.0,2800.0,16500],["2022-12-07",2500.0,2900.0,2500.0,2800.0,900],["2022-12-08",2800.0,2900.0,2700.0,2800.0,13500],["2022-12-09",2800.0,3000.0,2800.0,2800.0,5100],["2022-12-12",2800.0,3000.0,2700.0,2700.0,7300],["2022-12-13",2600.0,2800.0,2400.0,2800.0,15700],["2022-12-14",2800.0,2800.0,2500.0,2700.0,6600],["2022-12-15",2600.0,2600.0,2500.0,2600.0,6600],["2022-12-16",2600.0,2600.0,2500.0,2500.0,3500],["2022-12-19",2600.0,2700.0,2400.0,2500.0,5600],["2022-12-20",2600.0,2600.0,2500.0,2500.0,2300],["2022-12-21",2600.0,2900.0,2600.0,2600.0,12000],["2022-12-22",2700.0,2800.0,2700.0,2700.0,1700],["2022-12-23",2700.0,2800.0,2700.0,2700.0,400],["2022-12-26",2700.0,2800.0,2500.0,2500.0,5800],["2022-12-27",2600.0,2600.0,2600.0,2600.0,1900],["2022-12-28",2600.0,2700.0,2500.0,2700.0,3800],["2022-12-29",2600.0,2600.0,2500.0,2600.0,4200],["2022-12-30",2600.0,2700.0,2600.0,2600.0,900],["2023-01-03",2600.0,2600.0,2500.0,2500.0,3600],["2023-01-04",2500.0,2500.0,2500.0,2500.0,100],["2023-01-05",2600.0,2600.0,2600.0,2600.0,200],["2023-01-06",2600.0,2700.0,2500.0,2600.0,1900],["2023-01-09",2500.0,2700.0,2500.0,2700.0,1000],["2023-01-10",2700.0,2700.0,2600.0,2600.0,700],["2023-01-11",2700.0,2700.0,2600.0,2600.0,400],["2023-01-12",2600.0,2700.0,2600.0,2700.0,3500],["2023-01-13",2700.0,2700.0,2600.0,2600.0,11200],["2023-01-16",2700.0,2700.0,2700.0,2700.0,500],["2023-01-17",2700.0,2900.0,2700.0,2900.0,8700],["2023-01-18",2900.0,2900.0,2900.0,2900.0,800],["2023-01-19",2900.0,2900.0,2700.0,2700.0,6200],["2023-01-27",2800.0,2900.0,2700.0,2700.0,5400],["2023-01-30",2500.0,3000.0,2500.0,2800.0,5400],["2023-01-31",2700.0,2800.0,2600.0,2800.0,3100],["2023-02-01",2500.0,2800.0,2500.0,2800.0,1100],["2023-02-02",2800.0,2800.0,2800.0,2800.0,100],["2023-02-03",2700.0,2700.0,2600.0,2700.0,5100],["2023-02-06",2700.0,2800.0,2700.0,2700.0,3100],["2023-02-07",2600.0,2800.0,2600.0,2800.0,600],["2023-02-08",2900.0,2900.0,2600.0,2700.0,5400],["2023-02-09",2800.0,2800.0,2800.0,2800.0,0],["2023-02-10",2800.0,2800.0,2800.0,2800.0,0],["2023-02-13",2600.0,2700.0,2600.0,2600.0,9800],["2023-02-14",2500.0,2700.0,2500.0,2700.0,1400],["2023-02-15",2500.0,2700.0,2500.0,2700.0,700],["2023-02-16",2800.0,2800.0,2800.0,2800.0,100],["2023-02-17",2600.0,2700.0,2600.0,2700.0,2000],["2023-02-20",2700.0,2800.0,2600.0,2800.0,4200],["2023-02-21",2700.0,2700.0,2700.0,2700.0,1300],["2023-02-22",2700.0,2700.0,2600.0,2600.0,2600],["2023-02-23",2600.0,2600.0,2600.0,2600.0,3100],["2023-02-24",2600.0,2600.0,2600.0,2600.0,2300],["2023-02-27",2900.0,2900.0,2700.0,2700.0,1000],["2023-02-28",2700.0,2700.0,2700.0,2700.0,0],["2023-03-01",2700.0,2700.0,2600.0,2600.0,2000],["2023-03-02",2600.0,2700.0,2600.0,2700.0,5100],["2023-03-03",2700.0,2700.0,2700.0,2700.0,500],["2023-03-06",2500.0,2700.0,2500.0,2700.0,1100],["2023-03-07",2700.0,2700.0,2700.0,2700.0,100],["2023-03-08",2600.0,2600.0,2600.0,2600.0,200],["2023-03-09",2600.0,2700.0,2600.0,2700.0,900],["2023-03-10",2600.0,2600.0,2600.0,2600.0,1000],["2023-03-13",2600.0,2600.0,2600.0,2600.0,7100],["2023-03-14",2600.0,2600.0,2600.0,2600.0,7100],["2023-03-15",2600.0,2600.0,2600.0,2600.0,3400],["2023-03-16",2600.0,2600.0,2600.0,2600.0,700],["2023-03-17",2700.0,2700.0,2600.0,2600.0,3700],["2023-03-20",2700.0,2700.0,2700.0,2700.0,100],["2023-03-21",2700.0,2700.0,2300.0,2700.0,26200],["2023-03-22",2700.0,2700.0,2700.0,2700.0,3100],["2023-03-23",3100.0,3100.0,3100.0,3100.0,47300],["2023-03-24",3500.0,3500.0,3500.0,3500.0,87800],["2023-03-27",4000.0,4000.0,3100.0,3100.0,60800],["2023-03-28",3300.0,3400.0,3300.0,3300.0,32300],["2023-03-29",3000.0,3000.0,2900.0,2900.0,11000],["2023-03-30",2900.0,3300.0,2900.0,3300.0,12200],["2023-03-31",3100.0,3200.0,3000.0,3200.0,4600],["2023-04-03",3000.0,3100.0,2800.0,2800.0,4300],["2023-04-04",3000.0,3000.0,2700.0,2700.0,9300],["2023-04-05",2800.0,2900.0,2800.0,2900.0,16100],["2023-04-06",3000.0,3000.0,2800.0,2800.0,12700],["2023-04-07",2900.0,2900.0,2800.0,2800.0,3600],["2023-04-10",2600.0,2700.0,2600.0,2700.0,3900],["2023-04-11",2700.0,2700.0,2600.0,2600.0,6000],["2023-04-12",2800.0,2900.0,2600.0,2600.0,3600],["2023-04-13",2700.0,2700.0,2600.0,2600.0,4800],["2023-04-14",2700.0,2700.0,2500.0,2500.0,6300],["2023-04-17",2600.0,2600.0,2600.0,2600.0,1100],["2023-04-18",2600.0,2600.0,2400.0,2400.0,16600],["2023-04-19",2200.0,2600.0,2200.0,2600.0,2500],["2023-04-20",2400.0,2600.0,2400.0,2600.0,2800],["2023-04-21",2500.0,2500.0,2400.0,2400.0,2200],["2023-04-24",2400.0,2600.0,2200.0,2600.0,30100],["2023-04-25",2500.0,2600.0,2500.0,2600.0,16300],["2023-04-26",2600.0,2800.0,2500.0,2600.0,2300],["2023-04-27",2500.0,2500.0,2400.0,2500.0,13400],["2023-04-28",2600.0,2700.0,2400.0,2700.0,20000],["2023-05-04",2700.0,2900.0,2700.0,2900.0,1200],["2023-05-05",2700.0,2700.0,2400.0,2400.0,36000],["2023-05-08",2700.0,2700.0,2600.0,2600.0,3100],["2023-05-09",2700.0,2700.0,2400.0,2600.0,400],["2023-05-10",2600.0,2700.0,2500.0,2600.0,26500],["2023-05-11",2700.0,2700.0,2500.0,2600.0,5400],["2023-05-12",2600.0,2700.0,2400.0,2700.0,26500],["2023-05-15",2700.0,2700.0,2500.0,2700.0,3900],["2023-05-16",2600.0,2900.0,2600.0,2800.0,7700],["2023-05-17",2700.0,2700.0,2600.0,2700.0,12500],["2023-05-18",2800.0,2800.0,2800.0,2800.0,200],["2023-05-19",2700.0,2800.0,2600.0,2800.0,3900],["2023-05-22",2800.0,2800.0,2600.0,2700.0,3300],["2023-05-23",2700.0,3000.0,2700.0,2900.0,6500],["2023-05-24",2900.0,3000.0,2800.0,2800.0,6000],["2023-05-25",2900.0,2900.0,2600.0,2800.0,6100],["2023-05-26",3000.0,3000.0,2700.0,2700.0,1100],["2023-05-29",2700.0,3000.0,2700.0,3000.0,71600],["2023-05-30",3000.0,3200.0,3000.0,3100.0,8700],["2023-05-31",3200.0,3200.0,2900.0,2900.0,16400],["2023-06-01",2900.0,3500.0,2900.0,3400.0,41900],["2023-06-02",3400.0,3400.0,3100.0,3100.0,8500],["2023-06-05",3100.0,3300.0,3000.0,3000.0,25000],["2023-06-06",3300.0,3300.0,3000.0,3200.0,14300],["2023-06-07",3300.0,3300.0,3100.0,3100.0,18900],["2023-06-08",3300.0,3600.0,3300.0,3600.0,74900],["2023-06-09",3600.0,4000.0,3600.0,3900.0,47000],["2023-06-12",3900.0,4300.0,3900.0,4300.0,78700],["2023-06-13",4500.0,4700.0,4300.0,4700.0,40300],["2023-06-14",4800.0,5200.0,4800.0,5100.0,52700],["2023-06-15",5800.0,5800.0,5000.0,5200.0,8600],["2023-06-16",5600.0,5600.0,4600.0,4600.0,21800],["2023-06-19",4500.0,4500.0,4000.0,4000.0,23200],["2023-06-20",3400.0,4000.0,3400.0,4000.0,29500],["2023-06-21",4000.0,4100.0,3600.0,4100.0,25400],["2023-06-22",4600.0,4600.0,4500.0,4600.0,55500],["2023-06-23",4700.0,4900.0,4100.0,4200.0,28500],["2023-06-26",4300.0,4700.0,4100.0,4300.0,41700],["2023-06-27",4300.0,4300.0,4100.0,4200.0,13300],["2023-06-28",4000.0,4200.0,3900.0,4000.0,15300],["2023-06-29",4000.0,4000.0,3700.0,3800.0,9700],["2023-06-30",4000.0,4100.0,3500.0,4000.0,3800],["2023-07-03",4100.0,4100.0,3900.0,4100.0,11000],["2023-07-04",4100.0,4100.0,3800.0,4000.0,3800],["2023-07-05",3900.0,4100.0,3700.0,3800.0,19600],["2023-07-06",3700.0,4000.0,3700.0,3900.0,2000],["2023-07-07",4000.0,4000.0,3800.0,4000.0,1500],["2023-07-10",4000.0,4000.0,3800.0,4000.0,12200],["2023-07-11",4000.0,4000.0,3800.0,3900.0,15300],["2023-07-12",4000.0,4000.0,3800.0,3900.0,3800],["2023-07-13",3900.0,4000.0,3800.0,3900.0,37400],["2023-07-14",4000.0,4200.0,3800.0,4100.0,13100],["2023-07-17",4000.0,4300.0,3900.0,4000.0,14600],["2023-07-18",4100.0,4100.0,3900.0,4000.0,13300],["2023-07-19",4000.0,4200.0,4000.0,4200.0,17800],["2023-07-20",4200.0,4200.0,4000.0,4200.0,3500],["2023-07-21",4300.0,4500.0,4200.0,4500.0,19800],["2023-07-24",4700.0,4700.0,4400.0,4700.0,19500],["2023-07-25",4700.0,4700.0,4500.0,4500.0,27000],["2023-07-26",4700.0,4700.0,4500.0,4500.0,18100],["2023-07-27",4300.0,4600.0,4300.0,4500.0,3000],["2023-07-28",4600.0,4600.0,4000.0,4300.0,13300],["2023-07-31",4500.0,4600.0,4300.0,4500.0,16300],["2023-08-01",4600.0,4600.0,4500.0,4500.0,500],["2023-08-02",4200.0,4500.0,4200.0,4300.0,2400],["2023-08-03",4700.0,4700.0,4400.0,4600.0,5900],["2023-08-04",4600.0,4600.0,4500.0,4500.0,12200],["2023-08-07",4600.0,4600.0,4500.0,4600.0,11300],["2023-08-08",4500.0,5000.0,4500.0,4800.0,36200],["2023-08-09",5000.0,5000.0,4800.0,5000.0,13200],["2023-08-10",4800.0,4800.0,4700.0,4800.0,3400],["2023-08-11",4700.0,5000.0,4700.0,4900.0,1100],["2023-08-14",4900.0,4900.0,4800.0,4800.0,4100],["2023-08-15",5000.0,5000.0,4800.0,4800.0,3000],["2023-08-16",5200.0,5200.0,5000.0,5000.0,500],["2023-08-17",4900.0,4900.0,4500.0,4600.0,5100],["2023-08-18",5000.0,5000.0,4000.0,4000.0,10300],["2023-08-21",4500.0,4500.0,4000.0,4000.0,3300],["2023-08-22",4600.0,4600.0,4400.0,4500.0,1800],["2023-08-23",4600.0,4600.0,4600.0,4600.0,0],["2023-08-24",4500.0,4500.0,4000.0,4000.0,1100],["2023-08-25",4500.0,4500.0,4100.0,4300.0,1200],["2023-08-28",4500.0,4500.0,4500.0,4500.0,100],["2023-08-29",4400.0,4400.0,4400.0,4400.0,300],["2023-08-30",4300.0,4500.0,4000.0,4500.0,1900],["2023-08-31",4100.0,4100.0,4100.0,4100.0,900],["2023-09-05",4100.0,4400.0,4100.0,4400.0,1000],["2023-09-06",4600.0,4600.0,4600.0,4600.0,100],["2023-09-07",4600.0,4600.0,4300.0,4300.0,1800],["2023-09-08",4400.0,4400.0,4300.0,4300.0,21500],["2023-09-11",4400.0,4400.0,4400.0,4400.0,0],["2023-09-12",4300.0,4600.0,4300.0,4600.0,1800],["2023-09-13",4500.0,4500.0,4300.0,4300.0,1000],["2023-09-14",4500.0,4500.0,4200.0,4300.0,2100],["2023-09-15",4200.0,4300.0,4200.0,4200.0,900],["2023-09-18",4000.0,4200.0,3800.0,4100.0,1500],["2023-09-19",3800.0,4200.0,3800.0,3800.0,8600],["2023-09-20",3800.0,3900.0,3800.0,3900.0,2400],["2023-09-21",4300.0,4300.0,4000.0,4000.0,1800],["2023-09-22",4400.0,4400.0,3400.0,4000.0,3000],["2023-09-25",4200.0,4200.0,3900.0,3900.0,3100],["2023-09-26",4300.0,4300.0,3400.0,3700.0,2700],["2023-09-27",4000.0,4000.0,3600.0,3800.0,900],["2023-09-28",4000.0,4000.0,3800.0,3800.0,2900],["2023-09-29",4100.0,4100.0,4100.0,4100.0,100],["2023-10-02",4100.0,4100.0,4100.0,4100.0,0],["2023-10-03",3600.0,3600.0,3600.0,3600.0,300],["2023-10-04",3600.0,3800.0,3600.0,3800.0,800],["2023-10-05",4000.0,4000.0,3500.0,3500.0,5100],["2023-10-06",3500.0,3600.0,3500.0,3500.0,4600],["2023-10-09",3500.0,3500.0,3500.0,3500.0,500],["2023-10-10",3700.0,3800.0,3700.0,3800.0,3000],["2023-10-11",3500.0,3700.0,3500.0,3700.0,2100],["2023-10-12",3500.0,3500.0,3500.0,3500.0,11100],["2023-10-13",3500.0,3500.0,3500.0,3500.0,3900],["2023-10-16",3500.0,3500.0,3400.0,3400.0,1500],["2023-10-17",3400.0,3400.0,3300.0,3400.0,3200],["2023-10-18",3300.0,3300.0,3200.0,3200.0,7100],["2023-10-19",3300.0,3400.0,3300.0,3400.0,4900],["2023-10-20",3400.0,3400.0,3400.0,3400.0,700],["2023-10-23",3300.0,3300.0,3300.0,3300.0,1000],["2023-10-24",3300.0,3700.0,3200.0,3400.0,2500],["2023-10-25",3500.0,3500.0,3300.0,3500.0,1400],["2023-10-26",3100.0,3400.0,3100.0,3400.0,600],["2023-10-27",3400.0,3400.0,3100.0,3400.0,3700],["2023-10-30",3300.0,3300.0,3300.0,3300.0,500],["2023-10-31",3100.0,3100.0,3100.0,3100.0,4000],["2023-11-01",3500.0,3500.0,3500.0,3500.0,100],["2023-11-02",3000.0,3500.0,3000.0,3500.0,3300],["2023-11-03",3600.0,3700.0,3500.0,3500.0,500],["2023-11-06",3500.0,3600.0,3300.0,3300.0,4900],["2023-11-07",3200.0,3200.0,3100.0,3200.0,2900],["2023-11-08",3100.0,3300.0,3100.0,3200.0,7100],["2023-11-09",3200.0,3500.0,3200.0,3500.0,4500],["2023-11-10",3100.0,3400.0,3100.0,3400.0,1600],["2023-11-13",3400.0,3400.0,3400.0,3400.0,0],["2023-11-14",3200.0,3300.0,3200.0,3200.0,23600],["2023-11-15",3400.0,3400.0,3200.0,3300.0,800],["2023-11-16",3200.0,3300.0,3100.0,3200.0,2900],["2023-11-17",3200.0,3200.0,3200.0,3200.0,5400],["2023-11-20",3300.0,3300.0,3300.0,3300.0,100],["2023-11-21",3200.0,3200.0,3100.0,3100.0,3300],["2023-11-22",3100.0,3100.0,3100.0,3100.0,2300],["2023-11-23",3100.0,3200.0,3100.0,3100.0,7500],["2023-11-24",3100.0,3200.0,3000.0,3100.0,3000],["2023-11-27",3000.0,3000.0,2900.0,2900.0,3400],["2023-11-28",3100.0,3100.0,2900.0,2900.0,18700],["2023-11-29",2900.0,3400.0,2900.0,3200.0,17500],["2023-11-30",3200.0,3200.0,3100.0,3200.0,1200],["2023-12-01",3200.0,3200.0,2800.0,2800.0,73500],["2023-12-04",3000.0,3100.0,2800.0,2800.0,26300],["2023-12-05",3000.0,3000.0,2800.0,2800.0,2600],["2023-12-06",2700.0,2900.0,2700.0,2900.0,3300],["2023-12-07",2900.0,2900.0,2900.0,2900.0,2900],["2023-12-08",3000.0,3000.0,2900.0,3000.0,5100],["2023-12-11",2900.0,2900.0,2900.0,2900.0,2800],["2023-12-12",3000.0,3000.0,2900.0,2900.0,11600],["2023-12-13",2800.0,3000.0,2800.0,2900.0,11300],["2023-12-14",3000.0,3000.0,2900.0,2900.0,2500],["2023-12-15",3000.0,3000.0,3000.0,3000.0,100],["2023-12-18",2900.0,2900.0,2800.0,2800.0,1500],["2023-12-19",2800.0,2900.0,2800.0,2900.0,400],["2023-12-20",2800.0,2900.0,2800.0,2900.0,600],["2023-12-21",2900.0,2900.0,2800.0,2900.0,6200],["2023-12-22",2900.0,3000.0,2900.0,3000.0,3000],["2023-12-25",2900.0,3000.0,2800.0,2900.0,6500],["2023-12-26",2900.0,3000.0,2900.0,2900.0,3100],["2023-12-27",2900.0,3000.0,2900.0,2900.0,7600],["2023-12-28",2900.0,3000.0,2900.0,3000.0,4700],["2023-12-29",3200.0,3200.0,2900.0,3100.0,10300],["2024-01-02",3100.0,3100.0,3100.0,3100.0,400],["2024-01-03",3100.0,3200.0,3000.0,3200.0,2800],["2024-01-04",3200.0,3300.0,3000.0,3000.0,8600],["2024-01-05",3100.0,3200.0,2900.0,3200.0,11000],["2024-01-08",3200.0,3200.0,3000.0,3000.0,6000],["2024-01-09",3100.0,3100.0,3000.0,3000.0,200],["2024-01-10",3000.0,3100.0,3000.0,3100.0,1400],["2024-01-11",3100.0,3100.0,2900.0,3100.0,1900],["2024-01-12",2800.0,3000.0,2800.0,3000.0,1400],["2024-01-15",3000.0,3000.0,2900.0,2900.0,2200],["2024-01-16",3000.0,3000.0,2900.0,2900.0,1900],["2024-01-17",3000.0,3000.0,2900.0,2900.0,3600],["2024-01-18",2900.0,3000.0,2900.0,3000.0,8000],["2024-01-19",3000.0,3000.0,2900.0,3000.0,3400],["2024-01-22",2900.0,2900.0,2900.0,2900.0,2100],["2024-01-23",2900.0,2900.0,2900.0,2900.0,200],["2024-01-24",3000.0,3000.0,3000.0,3000.0,100],["2024-01-25",3000.0,3000.0,3000.0,3000.0,500],["2024-01-26",2800.0,2900.0,2800.0,2900.0,7100],["2024-01-29",2800.0,2800.0,2800.0,2800.0,7300],["2024-01-30",2800.0,2900.0,2800.0,2900.0,2800],["2024-01-31",2900.0,2900.0,2900.0,2900.0,100],["2024-02-01",2900.0,2900.0,2900.0,2900.0,200],["2024-02-02",3000.0,3000.0,2900.0,2900.0,1600],["2024-02-05",2900.0,2900.0,2800.0,2800.0,1000],["2024-02-06",2800.0,3000.0,2800.0,3000.0,600],["2024-02-07",3000.0,3000.0,3000.0,3000.0,200],["2024-02-15",3000.0,3000.0,2900.0,3000.0,700],["2024-02-16",3000.0,3000.0,2900.0,3000.0,2000],["2024-02-19",2900.0,2900.0,2900.0,2900.0,10300],["2024-02-20",3000.0,3000.0,2900.0,2900.0,800],["2024-02-21",2800.0,3000.0,2800.0,3000.0,11600],["2024-02-22",3000.0,3000.0,3000.0,3000.0,700],["2024-02-23",3000.0,3100.0,3000.0,3100.0,3600],["2024-02-26",3100.0,3100.0,3000.0,3100.0,7900],["2024-02-27",3100.0,3100.0,3000.0,3000.0,3100],["2024-02-28",3000.0,3100.0,2800.0,3000.0,12800],["2024-02-29",3000.0,3000.0,2900.0,2900.0,12300],["2024-03-01",2900.0,3000.0,2900.0,3000.0,3300],["2024-03-04",3000.0,3300.0,3000.0,3300.0,54000],["2024-03-05",3700.0,3700.0,3700.0,3700.0,33900],["2024-03-06",4000.0,4200.0,3500.0,3800.0,57300],["2024-03-07",3800.0,3800.0,3400.0,3400.0,69900],["2024-03-08",3100.0,3500.0,3100.0,3500.0,9900],["2024-03-11",3900.0,3900.0,3300.0,3300.0,7400],["2024-03-12",3600.0,3600.0,2900.0,3100.0,36300],["2024-03-13",3500.0,3500.0,3100.0,3200.0,3200],["2024-03-14",3700.0,3700.0,3200.0,3300.0,4600],["2024-03-15",3100.0,3300.0,3000.0,3300.0,12600],["2024-03-18",3500.0,3500.0,3400.0,3500.0,3600],["2024-03-19",3300.0,3500.0,3200.0,3200.0,4400],["2024-03-20",3200.0,3500.0,3000.0,3500.0,12300],["2024-03-21",3200.0,3400.0,3200.0,3400.0,4000],["2024-03-22",3400.0,3400.0,3200.0,3400.0,7300],["2024-03-25",3600.0,3600.0,3500.0,3500.0,200],["2024-03-26",3400.0,3800.0,3200.0,3600.0,33800],["2024-03-27",3600.0,3600.0,3400.0,3600.0,3700],["2024-03-28",3700.0,3700.0,3600.0,3600.0,1200],["2024-03-29",3700.0,3800.0,3500.0,3700.0,11400],["2024-04-01",3800.0,3800.0,3700.0,3700.0,4700],["2024-04-02",3800.0,3800.0,3700.0,3800.0,800],["2024-04-03",3400.0,3800.0,3400.0,3500.0,9600],["2024-04-04",3700.0,3700.0,3700.0,3700.0,1900],["2024-04-05",3800.0,3800.0,3400.0,3400.0,6000],["2024-04-08",3700.0,3700.0,3300.0,3600.0,5400],["2024-04-09",3500.0,3600.0,3400.0,3600.0,16800],["2024-04-10",3600.0,3600.0,3500.0,3600.0,2100],["2024-04-11",3500.0,3600.0,3500.0,3600.0,3000],["2024-04-12",3700.0,3700.0,3500.0,3600.0,1700],["2024-04-15",3700.0,3700.0,3700.0,3700.0,100],["2024-04-16",3700.0,3700.0,3700.0,3700.0,0],["2024-04-17",3200.0,3400.0,3200.0,3400.0,5600],["2024-04-19",3400.0,3400.0,3200.0,3200.0,1400],["2024-04-22",3600.0,3600.0,3600.0,3600.0,1000],["2024-04-23",3600.0,3600.0,3600.0,3600.0,0],["2024-04-24",3600.0,3600.0,3500.0,3600.0,7700],["2024-04-25",3700.0,3700.0,3700.0,3700.0,500],["2024-04-26",3300.0,3500.0,3300.0,3500.0,4800],["2024-05-02",3200.0,3600.0,3200.0,3600.0,2600],["2024-05-03",3600.0,3600.0,3600.0,3600.0,0],["2024-05-06",3600.0,3600.0,3600.0,3600.0,0],["2024-05-07",3200.0,3500.0,3200.0,3200.0,26200],["2024-05-08",3600.0,3600.0,3600.0,3600.0,500],["2024-05-09",3600.0,3700.0,3500.0,3700.0,3200],["2024-05-10",3400.0,3400.0,3400.0,3400.0,1400],["2024-05-13",3600.0,3600.0,3600.0,3600.0,100],["2024-05-14",3600.0,3600.0,3600.0,3600.0,500],["2024-05-15",3600.0,3600.0,3600.0,3600.0,18300],["2024-05-16",3500.0,3700.0,3500.0,3600.0,9900],["2024-05-17",3600.0,3800.0,3600.0,3600.0,20200],["2024-05-20",3600.0,3800.0,3500.0,3700.0,7700],["2024-05-21",3700.0,3700.0,3700.0,3700.0,300],["2024-05-22",3700.0,3700.0,3700.0,3700.0,0],["2024-05-23",3700.0,3700.0,3700.0,3700.0,0],["2024-05-24",3600.0,3600.0,3400.0,3500.0,28200],["2024-05-27",3500.0,3500.0,3500.0,3500.0,6800],["2024-05-28",3400.0,3600.0,3400.0,3600.0,2600],["2024-05-29",3600.0,3600.0,3600.0,3600.0,100],["2024-05-30",3600.0,3600.0,3600.0,3600.0,0],["2024-05-31",3600.0,3600.0,3600.0,3600.0,0],["2024-06-03",3600.0,3600.0,3400.0,3400.0,3700],["2024-06-04",3600.0,3600.0,3500.0,3600.0,300],["2024-06-05",3700.0,3700.0,3500.0,3500.0,1500],["2024-06-06",3600.0,3600.0,3600.0,3600.0,300],["2024-06-07",3600.0,3900.0,3600.0,3900.0,104500],["2024-06-10",3800.0,4200.0,3800.0,4200.0,30100],["2024-06-11",4200.0,4200.0,4000.0,4000.0,3600],["2024-06-12",4000.0,4000.0,4000.0,4000.0,14100],["2024-06-13",4000.0,4600.0,4000.0,4600.0,50100],["2024-06-14",4500.0,5000.0,4500.0,5000.0,52500],["2024-06-17",5700.0,5700.0,5600.0,5700.0,144200],["2024-06-18",5600.0,5600.0,5200.0,5300.0,22400],["2024-06-19",4600.0,5400.0,4600.0,5400.0,45400],["2024-06-20",4900.0,5600.0,4900.0,5600.0,21900],["2024-06-21",5500.0,5900.0,5500.0,5900.0,23300],["2024-06-24",6200.0,6700.0,6200.0,6700.0,94100],["2024-06-25",7700.0,7700.0,7600.0,7700.0,245500],["2024-06-26",7700.0,8000.0,6600.0,7100.0,114100],["2024-06-27",8000.0,8000.0,6300.0,6300.0,56600],["2024-06-28",7300.0,7300.0,5500.0,5500.0,39100],["2024-07-01",6000.0,6000.0,4700.0,4700.0,25700],["2024-07-02",4500.0,5300.0,4000.0,5100.0,78400],["2024-07-03",5000.0,5000.0,5000.0,5000.0,10800],["2024-07-04",5500.0,5500.0,4500.0,4800.0,16200],["2024-07-05",4800.0,5000.0,4100.0,4500.0,97400],["2024-07-08",5000.0,5000.0,4400.0,4500.0,12400],["2024-07-09",4500.0,4500.0,4200.0,4200.0,20300],["2024-07-10",4200.0,4200.0,4100.0,4200.0,19300],["2024-07-11",4300.0,4700.0,4200.0,4500.0,10000],["2024-07-12",4500.0,4500.0,3900.0,4000.0,31600],["2024-07-15",4000.0,4200.0,4000.0,4100.0,15800],["2024-07-16",4200.0,4600.0,4200.0,4400.0,27900],["2024-07-17",4500.0,4500.0,4000.0,4000.0,39000],["2024-07-18",4400.0,4400.0,3900.0,4000.0,15500],["2024-07-19",4200.0,4200.0,3900.0,4000.0,7900],["2024-07-22",4100.0,4200.0,3800.0,3900.0,10500],["2024-07-23",4100.0,4100.0,3900.0,3900.0,4700],["2024-07-24",3900.0,3900.0,3700.0,3800.0,16200],["2024-07-25",3900.0,3900.0,3600.0,3600.0,12900],["2024-07-26",3800.0,3800.0,3500.0,3600.0,16600],["2024-07-29",3600.0,3700.0,3400.0,3400.0,34200],["2024-07-30",3400.0,3700.0,3400.0,3400.0,40500],["2024-07-31",3500.0,3600.0,3400.0,3400.0,19900],["2024-08-01",3500.0,3500.0,3200.0,3300.0,42000],["2024-08-02",3300.0,3400.0,3300.0,3400.0,45300],["2024-08-05",3200.0,3300.0,3200.0,3300.0,17300],["2024-08-06",3300.0,3300.0,3300.0,3300.0,27400],["2024-08-07",3300.0,3500.0,3300.0,3500.0,2800],["2024-08-08",3400.0,3400.0,3400.0,3400.0,6800],["2024-08-09",3400.0,3400.0,3400.0,3400.0,2300],["2024-08-12",3400.0,3400.0,3400.0,3400.0,3400],["2024-08-13",3500.0,3500.0,3500.0,3500.0,14300],["2024-08-14",3600.0,3700.0,3600.0,3700.0,9100],["2024-08-15",3900.0,4200.0,3900.0,4200.0,119900],["2024-08-16",4200.0,4800.0,4200.0,4800.0,112300],["2024-08-19",4800.0,5000.0,4000.0,4400.0,24700],["2024-08-20",4300.0,4400.0,3800.0,3900.0,37000],["2024-08-21",3800.0,3900.0,3700.0,3900.0,14100],["2024-08-22",3800.0,4300.0,3600.0,3900.0,36500],["2024-08-23",3900.0,3900.0,3500.0,3700.0,10800],["2024-08-26",3700.0,3800.0,3600.0,3700.0,7000],["2024-08-27",3700.0,3900.0,3300.0,3300.0,39900],["2024-08-28",3500.0,3600.0,3300.0,3600.0,12600],["2024-08-29",3400.0,3600.0,3400.0,3400.0,4200],["2024-08-30",3400.0,3800.0,3300.0,3700.0,22300],["2024-09-04",3800.0,3800.0,3500.0,3700.0,1400],["2024-09-05",3500.0,3500.0,3500.0,3500.0,6500],["2024-09-06",3700.0,3700.0,3400.0,3500.0,10900],["2024-09-09",3500.0,3600.0,3500.0,3600.0,1900],["2024-09-10",3600.0,3600.0,3300.0,3300.0,7200],["2024-09-11",3400.0,3400.0,3300.0,3400.0,8500],["2024-09-12",3300.0,3500.0,3300.0,3500.0,5700],["2024-09-13",3500.0,3500.0,3300.0,3500.0,3700],["2024-09-16",3500.0,3500.0,3300.0,3500.0,1700],["2024-09-17",3500.0,3500.0,3400.0,3500.0,5800],["2024-09-18",3400.0,3500.0,3400.0,3400.0,8000],["2024-09-19",3500.0,3500.0,3300.0,3500.0,8100],["2024-09-20",3500.0,3500.0,3400.0,3500.0,4800],["2024-09-23",3600.0,3800.0,3600.0,3700.0,8300],["2024-09-24",3700.0,3700.0,3500.0,3500.0,5900],["2024-09-25",3600.0,3600.0,3400.0,3500.0,9700],["2024-09-26",3500.0,3600.0,3500.0,3500.0,5800],["2024-09-27",3600.0,3600.0,3500.0,3500.0,1500],["2024-09-30",3400.0,3400.0,3300.0,3400.0,5800],["2024-10-01",3400.0,3500.0,3400.0,3500.0,4100],["2024-10-02",3400.0,3500.0,3400.0,3500.0,6000],["2024-10-03",3500.0,3500.0,3400.0,3500.0,3600],["2024-10-04",3600.0,3600.0,3500.0,3600.0,8900],["2024-10-07",3600.0,3700.0,3500.0,3700.0,20400],["2024-10-08",3600.0,3700.0,3600.0,3700.0,11900],["2024-10-09",3700.0,3700.0,3600.0,3700.0,11800],["2024-10-10",3700.0,3700.0,3600.0,3700.0,7500],["2024-10-11",3700.0,3700.0,3600.0,3700.0,6100],["2024-10-14",3600.0,3800.0,3600.0,3800.0,12500],["2024-10-15",3800.0,4300.0,3800.0,4300.0,111000],["2024-10-16",4700.0,4800.0,4000.0,4300.0,11700],["2024-10-17",4200.0,4200.0,3800.0,3800.0,36400],["2024-10-18",3600.0,3800.0,3500.0,3800.0,48000],["2024-10-21",3600.0,3800.0,3600.0,3600.0,6000],["2024-10-22",3500.0,3600.0,3500.0,3600.0,18600],["2024-10-23",3600.0,3700.0,3600.0,3700.0,9300],["2024-10-24",3600.0,3800.0,3500.0,3800.0,24900],["2024-10-25",3700.0,3700.0,3600.0,3700.0,2600],["2024-10-28",3600.0,3600.0,3600.0,3600.0,13400],["2024-10-29",3600.0,3700.0,3600.0,3700.0,2500],["2024-10-30",3500.0,4000.0,3400.0,3800.0,77900],["2024-10-31",3800.0,3800.0,3800.0,3800.0,100],["2024-11-01",3600.0,3600.0,3300.0,3600.0,67800],["2024-11-04",3700.0,3700.0,3700.0,3700.0,5000],["2024-11-05",3600.0,3700.0,3600.0,3700.0,400],["2024-11-06",3700.0,3700.0,3700.0,3700.0,100],["2024-11-07",3800.0,3800.0,3800.0,3800.0,13100],["2024-11-08",3800.0,3800.0,3700.0,3700.0,11900],["2024-11-11",3700.0,3700.0,3700.0,3700.0,1400],["2024-11-12",3700.0,3700.0,3700.0,3700.0,11000],["2024-11-13",4000.0,4200.0,4000.0,4200.0,138700],["2024-11-14",4200.0,4800.0,4100.0,4200.0,78100],["2024-11-15",3900.0,4200.0,3600.0,3800.0,34600],["2024-11-18",3800.0,4100.0,3600.0,4100.0,49300],["2024-11-19",4000.0,4200.0,3600.0,3800.0,91900],["2024-11-20",3700.0,4000.0,3700.0,3700.0,17200],["2024-11-21",3900.0,3900.0,3700.0,3800.0,6000],["2024-11-22",3700.0,3900.0,3400.0,3800.0,66600],["2024-11-25",3900.0,3900.0,3700.0,3700.0,22000],["2024-11-26",3800.0,3800.0,3600.0,3700.0,13600],["2024-11-27",3700.0,3700.0,3600.0,3700.0,1000],["2024-11-28",3500.0,3700.0,3500.0,3700.0,5500],["2024-11-29",3600.0,3700.0,3500.0,3600.0,62000],["2024-12-02",3500.0,3700.0,3500.0,3600.0,79800],["2024-12-03",3600.0,3700.0,3600.0,3700.0,13700],["2024-12-04",3600.0,3700.0,3600.0,3600.0,15700],["2024-12-05",3700.0,3700.0,3600.0,3600.0,21400],["2024-12-06",3600.0,3600.0,3600.0,3600.0,7300],["2024-12-09",3700.0,3700.0,3600.0,3600.0,5500],["2024-12-10",3600.0,3600.0,3600.0,3600.0,2600],["2024-12-11",3600.0,3700.0,3600.0,3700.0,23700],["2024-12-12",3700.0,3800.0,3700.0,3700.0,6400],["2024-12-13",3700.0,3800.0,3700.0,3800.0,14500],["2024-12-16",3700.0,3800.0,3700.0,3800.0,17500],["2024-12-17",3800.0,3800.0,3800.0,3800.0,15900],["2024-12-18",3800.0,4000.0,3800.0,3900.0,10100],["2024-12-19",3900.0,4000.0,3900.0,4000.0,21100],["2024-12-20",3900.0,4100.0,3400.0,3800.0,25200],["2024-12-23",3900.0,4100.0,3900.0,4100.0,31000],["2024-12-24",3900.0,3900.0,3900.0,3900.0,200],["2024-12-25",4200.0,4400.0,4200.0,4400.0,29900],["2024-12-26",4200.0,4400.0,3700.0,4300.0,28500],["2024-12-27",4400.0,4700.0,3800.0,4700.0,59100],["2024-12-30",4800.0,5200.0,4800.0,5200.0,115100],["2024-12-31",5500.0,5900.0,5200.0,5900.0,156400],["2025-01-02",5900.0,6500.0,4900.0,5500.0,144100],["2025-01-03",5000.0,5100.0,4600.0,5100.0,105200],["2025-01-06",5200.0,5400.0,4500.0,4600.0,147100],["2025-01-07",4700.0,5000.0,4300.0,4300.0,133400],["2025-01-08",4400.0,4600.0,4000.0,4000.0,120600],["2025-01-09",4000.0,4200.0,3900.0,4100.0,31700],["2025-01-10",4100.0,4100.0,3800.0,3800.0,9500],["2025-01-13",3900.0,4100.0,3900.0,4100.0,1200],["2025-01-14",3900.0,4200.0,3600.0,3700.0,52300],["2025-01-15",3800.0,3900.0,3600.0,3700.0,21400],["2025-01-16",3800.0,3800.0,3600.0,3800.0,29500],["2025-01-17",4000.0,4000.0,3600.0,3700.0,34000],["2025-01-20",3700.0,4000.0,3700.0,3900.0,32300],["2025-01-21",3800.0,3900.0,3800.0,3800.0,7900],["2025-01-22",3700.0,3800.0,3500.0,3600.0,179600],["2025-01-23",3800.0,3800.0,3600.0,3700.0,7000],["2025-01-24",3800.0,4000.0,3600.0,3600.0,40200],["2025-02-03",3600.0,3700.0,3600.0,3600.0,23500],["2025-02-04",3700.0,3800.0,3600.0,3700.0,33400],["2025-02-05",3600.0,3700.0,3600.0,3700.0,5900],["2025-02-06",3600.0,3700.0,3600.0,3700.0,25900],["2025-02-07",3700.0,3800.0,3600.0,3700.0,24200],["2025-02-10",3600.0,3800.0,3600.0,3700.0,37000],["2025-02-11",3600.0,3900.0,3600.0,3900.0,55200],["2025-02-12",3800.0,4000.0,3800.0,3900.0,42500],["2025-02-13",3900.0,4200.0,3900.0,3900.0,30200],["2025-02-14",3900.0,4000.0,3900.0,3900.0,38000],["2025-02-17",3900.0,3900.0,3900.0,3900.0,33100],["2025-02-18",3900.0,4000.0,3800.0,4000.0,17700],["2025-02-19",4000.0,4000.0,3900.0,4000.0,13700],["2025-02-20",4000.0,4400.0,4000.0,4200.0,61900],["2025-02-21",4100.0,4100.0,3900.0,4000.0,6800],["2025-02-24",4000.0,4000.0,3800.0,4000.0,17300],["2025-02-25",3900.0,4000.0,3900.0,4000.0,13200],["2025-02-26",3900.0,4100.0,3900.0,4000.0,16000],["2025-02-27",4000.0,4000.0,3900.0,4000.0,29700],["2025-02-28",4000.0,4200.0,4000.0,4100.0,19500],["2025-03-03",4100.0,4200.0,4000.0,4100.0,12200],["2025-03-04",4000.0,4000.0,3800.0,3800.0,30800],["2025-03-05",3900.0,3900.0,3900.0,3900.0,4300],["2025-03-06",3900.0,4000.0,3900.0,3900.0,14800],["2025-03-07",3900.0,3900.0,3800.0,3900.0,5000],["2025-03-10",3900.0,3900.0,3800.0,3800.0,19700],["2025-03-11",3800.0,3900.0,3800.0,3900.0,5700],["2025-03-12",3800.0,3900.0,3800.0,3900.0,9400],["2025-03-13",3900.0,3900.0,3800.0,3800.0,14800],["2025-03-14",3900.0,4100.0,3800.0,4100.0,27900],["2025-03-17",4000.0,4000.0,3900.0,4000.0,10500],["2025-03-18",4000.0,4300.0,4000.0,4100.0,27000],["2025-03-19",4200.0,4200.0,4100.0,4200.0,17700],["2025-03-20",4200.0,4300.0,3800.0,4000.0,34800],["2025-03-21",3900.0,4000.0,3900.0,4000.0,24500],["2025-03-24",4000.0,4100.0,4000.0,4100.0,19300],["2025-03-25",4100.0,4500.0,4100.0,4300.0,39800],["2025-03-26",4300.0,4300.0,4100.0,4200.0,20600],["2025-03-27",4300.0,4300.0,4000.0,4000.0,15700],["2025-03-28",3900.0,4100.0,3900.0,4000.0,25700],["2025-03-31",4000.0,4100.0,3900.0,4100.0,6500],["2025-04-01",4100.0,4100.0,3900.0,4100.0,11900],["2025-04-02",4000.0,4100.0,4000.0,4100.0,11600],["2025-04-03",4100.0,4100.0,3700.0,3800.0,42700],["2025-04-04",3800.0,3800.0,3500.0,3700.0,19200],["2025-04-08",3600.0,3700.0,3500.0,3500.0,46200],["2025-04-09",3600.0,3600.0,3500.0,3500.0,5700],["2025-04-10",3800.0,4000.0,3800.0,3900.0,11900],["2025-04-11",3900.0,3900.0,3800.0,3800.0,27200],["2025-04-14",3800.0,3900.0,3700.0,3900.0,5900],["2025-04-15",3900.0,3900.0,3900.0,3900.0,18600],["2025-04-16",3900.0,3900.0,3800.0,3900.0,7700],["2025-04-17",3800.0,3900.0,3800.0,3800.0,19300],["2025-04-18",3800.0,4300.0,3800.0,4000.0,26600],["2025-04-21",4100.0,4200.0,3800.0,3900.0,6300],["2025-04-22",3900.0,4300.0,3800.0,3800.0,35400],["2025-04-23",4000.0,4000.0,3900.0,4000.0,15400],["2025-04-24",4000.0,4100.0,3900.0,4000.0,2600],["2025-04-25",4000.0,4000.0,3900.0,4000.0,3200],["2025-04-28",4000.0,4000.0,3900.0,3900.0,6200],["2025-04-29",4000.0,4000.0,3900.0,4000.0,3700],["2025-05-05",4000.0,4100.0,3900.0,3900.0,15000],["2025-05-06",4000.0,4100.0,3900.0,3900.0,3200],["2025-05-07",4000.0,4000.0,3900.0,3900.0,1800],["2025-05-08",4000.0,4000.0,3900.0,4000.0,2600],["2025-05-09",4000.0,4000.0,4000.0,4000.0,2100],["2025-05-12",4000.0,4000.0,4000.0,4000.0,71700],["2025-05-13",4000.0,4000.0,4000.0,4000.0,29900],["2025-05-14",4100.0,4100.0,4100.0,4100.0,24700],["2025-05-15",4100.0,4100.0,4100.0,4100.0,5900],["2025-05-16",4100.0,4100.0,4000.0,4000.0,7900],["2025-05-19",4000.0,4100.0,4000.0,4100.0,10200],["2025-05-20",4100.0,4100.0,4100.0,4100.0,7900],["2025-05-21",4100.0,4200.0,4100.0,4200.0,20800],["2025-05-22",4200.0,4300.0,4200.0,4300.0,7000],["2025-05-23",4300.0,4300.0,4300.0,4300.0,1300],["2025-05-26",4000.0,4200.0,3700.0,4200.0,14000],["2025-05-27",4200.0,4200.0,4200.0,4200.0,1100],["2025-05-28",4200.0,4200.0,4200.0,4200.0,10600],["2025-05-29",4200.0,4200.0,4200.0,4200.0,400],["2025-05-30",4200.0,4200.0,4200.0,4200.0,4100],["2025-06-02",4200.0,4200.0,4200.0,4200.0,9900],["2025-06-03",4200.0,4200.0,4200.0,4200.0,4900],["2025-06-04",4200.0,4200.0,4200.0,4200.0,11500],["2025-06-05",4200.0,4200.0,4200.0,4200.0,12000],["2025-06-06",4200.0,4200.0,4200.0,4200.0,10000],["2025-06-09",4200.0,4200.0,4200.0,4200.0,72300],["2025-06-10",4200.0,4200.0,4200.0,4200.0,0],["2025-06-11",4200.0,4200.0,4200.0,4200.0,10000],["2025-06-12",4200.0,4200.0,4200.0,4200.0,9800],["2025-06-13",4200.0,4200.0,4200.0,4200.0,7200],["2025-06-16",4200.0,4200.0,4200.0,4200.0,27300],["2025-06-17",4200.0,4300.0,4000.0,4000.0,29200],["2025-06-18",4600.0,4600.0,4500.0,4600.0,266100],["2025-06-19",5200.0,5200.0,4600.0,4800.0,126900],["2025-06-20",5400.0,5400.0,4300.0,4400.0,80600],["2025-06-23",4000.0,4800.0,3800.0,4000.0,85900],["2025-06-24",4000.0,4000.0,3900.0,3900.0,19000],["2025-06-25",3900.0,4100.0,3900.0,4100.0,35500],["2025-06-26",3900.0,4000.0,3900.0,4000.0,22400],["2025-06-27",4200.0,4200.0,4000.0,4100.0,5100],["2025-06-30",4000.0,4100.0,3900.0,3900.0,10800],["2025-07-01",4000.0,4100.0,4000.0,4100.0,900],["2025-07-02",4000.0,4200.0,4000.0,4200.0,23500],["2025-07-03",4500.0,4500.0,4300.0,4400.0,4100],["2025-07-04",4000.0,5000.0,4000.0,5000.0,75900],["2025-07-07",5200.0,5300.0,4800.0,4900.0,25700],["2025-07-08",5000.0,5700.0,4400.0,4700.0,39000],["2025-07-09",4400.0,5000.0,4400.0,5000.0,6800],["2025-07-10",5000.0,5000.0,4700.0,4700.0,400],["2025-07-11",4800.0,4800.0,4600.0,4600.0,2200],["2025-07-14",4500.0,4500.0,4200.0,4200.0,18700],["2025-07-15",4300.0,4300.0,4200.0,4300.0,111900],["2025-07-16",4300.0,4700.0,4200.0,4700.0,4200],["2025-07-17",4600.0,4600.0,4600.0,4600.0,700],["2025-07-18",4300.0,4500.0,4200.0,4500.0,2000],["2025-07-21",4300.0,4300.0,4000.0,4000.0,117100],["2025-07-22",4000.0,4400.0,4000.0,4300.0,11400],["2025-07-23",4200.0,4200.0,4000.0,4000.0,81300],["2025-07-24",4000.0,4100.0,4000.0,4100.0,6700],["2025-07-25",4100.0,4100.0,4000.0,4000.0,22600],["2025-07-28",4100.0,4100.0,4000.0,4100.0,163800],["2025-07-29",4100.0,4200.0,4100.0,4100.0,11300],["2025-07-30",4100.0,4100.0,3900.0,4000.0,53700],["2025-07-31",4000.0,4000.0,4000.0,4000.0,42400],["2025-08-01",4000.0,4000.0,4000.0,4000.0,7900],["2025-08-04",4000.0,4000.0,3900.0,4000.0,19400],["2025-08-05",3900.0,4000.0,3900.0,4000.0,2300],["2025-08-06",4000.0,4000.0,4000.0,4000.0,14000],["2025-08-07",4100.0,4100.0,4100.0,4100.0,10500],["2025-08-08",4100.0,4100.0,4000.0,4000.0,1700],["2025-08-11",4100.0,4100.0,4100.0,4100.0,8200],["2025-08-12",4200.0,4200.0,4100.0,4200.0,1600],["2025-08-13",4200.0,4200.0,4100.0,4100.0,10000],["2025-08-14",4200.0,4200.0,4100.0,4200.0,37200],["2025-08-15",4200.0,4200.0,4100.0,4100.0,15000],["2025-08-18",4100.0,4200.0,4100.0,4200.0,3700],["2025-08-19",4200.0,4200.0,4100.0,4200.0,7200],["2025-08-20",4200.0,4300.0,4200.0,4200.0,18300],["2025-08-21",4200.0,4200.0,4200.0,4200.0,16900],["2025-08-22",4200.0,4200.0,4100.0,4100.0,12100],["2025-08-25",4100.0,4100.0,4100.0,4100.0,5200],["2025-08-26",4100.0,4100.0,4100.0,4100.0,100],["2025-08-27",4100.0,4100.0,4100.0,4100.0,800],["2025-08-28",4100.0,4100.0,4100.0,4100.0,5400],["2025-08-29",4100.0,4100.0,4100.0,4100.0,4400],["2025-09-03",4100.0,4100.0,4100.0,4100.0,1400],["2025-09-04",4100.0,4100.0,4100.0,4100.0,7100],["2025-09-05",4100.0,4100.0,4100.0,4100.0,3500],["2025-09-08",4100.0,4100.0,4100.0,4100.0,6600],["2025-09-09",4100.0,4100.0,4100.0,4100.0,2000],["2025-09-10",4100.0,4100.0,4100.0,4100.0,1200],["2025-09-11",4100.0,4100.0,4100.0,4100.0,1000],["2025-09-12",4100.0,4100.0,4100.0,4100.0,100],["2025-09-15",4200.0,4200.0,4200.0,4200.0,6000],["2025-09-16",4200.0,4200.0,4200.0,4200.0,1400],["2025-09-17",4200.0,4200.0,3800.0,4200.0,64200],["2025-09-18",4200.0,4400.0,4200.0,4400.0,273900],["2025-09-19",5000.0,5000.0,4700.0,4800.0,229500],["2025-09-22",5200.0,5700.0,4300.0,4500.0,138600],["2025-09-23",4400.0,4600.0,4100.0,4500.0,60900],["2025-09-24",4500.0,4500.0,4300.0,4500.0,27500],["2025-09-25",4400.0,4800.0,4300.0,4600.0,78900],["2025-09-26",4600.0,4700.0,4400.0,4600.0,77600],["2025-09-29",4800.0,4800.0,4500.0,4500.0,21000],["2025-09-30",4600.0,4600.0,4400.0,4500.0,59700],["2025-10-01",4400.0,4600.0,4400.0,4500.0,28100],["2025-10-02",4600.0,4600.0,4300.0,4400.0,17900],["2025-10-03",4400.0,4500.0,4200.0,4400.0,9600],["2025-10-06",4300.0,4500.0,4200.0,4300.0,37400],["2025-10-07",4500.0,4500.0,4400.0,4500.0,14100],["2025-10-08",4500.0,4700.0,4500.0,4500.0,1900],["2025-10-09",4400.0,4500.0,4300.0,4500.0,11100],["2025-10-10",4300.0,4400.0,4200.0,4400.0,16500],["2025-10-13",4200.0,4400.0,4100.0,4300.0,12000],["2025-10-14",4200.0,4500.0,4200.0,4500.0,1600],["2025-10-15",4300.0,4400.0,4300.0,4400.0,1300],["2025-10-16",4200.0,4400.0,4100.0,4200.0,19800],["2025-10-17",4200.0,4400.0,4200.0,4200.0,2800],["2025-10-20",4200.0,4200.0,4100.0,4100.0,14800],["2025-10-21",4100.0,4100.0,4100.0,4100.0,1200],["2025-10-22",4100.0,4100.0,4000.0,4000.0,3600],["2025-10-23",4000.0,4500.0,3900.0,4100.0,6200],["2025-10-24",4300.0,4400.0,4100.0,4100.0,700],["2025-10-27",4100.0,4200.0,4100.0,4200.0,400],["2025-10-28",4000.0,4300.0,4000.0,4300.0,5700],["2025-10-29",4300.0,4300.0,4200.0,4200.0,2400],["2025-10-30",4100.0,4200.0,4100.0,4200.0,10000],["2025-10-31",4100.0,4200.0,4000.0,4200.0,2600],["2025-11-03",4100.0,4100.0,4100.0,4100.0,500],["2025-11-04",4000.0,4200.0,3800.0,4200.0,2300],["2025-11-05",4300.0,4300.0,3900.0,4200.0,2200],["2025-11-06",4000.0,4200.0,4000.0,4200.0,2700],["2025-11-07",4100.0,4100.0,4100.0,4100.0,0],["2025-11-10",4100.0,4200.0,4000.0,4000.0,1400],["2025-11-11",4100.0,4100.0,4100.0,4100.0,0],["2025-11-12",4100.0,4200.0,4100.0,4100.0,2300],["2025-11-13",4200.0,4200.0,3900.0,4000.0,12500],["2025-11-14",4200.0,4200.0,4000.0,4200.0,6200],["2025-11-17",4200.0,4600.0,4100.0,4500.0,1500],["2025-11-18",4300.0,4300.0,4300.0,4300.0,400],["2025-11-19",4100.0,4100.0,4100.0,4100.0,1200],["2025-11-20",4100.0,4300.0,4100.0,4200.0,2200],["2025-11-21",4100.0,4100.0,4100.0,4100.0,2400],["2025-11-24",4000.0,4000.0,4000.0,4000.0,900],["2025-11-25",4100.0,4100.0,4100.0,4100.0,4700],["2025-11-26",4100.0,4300.0,4100.0,4300.0,3500],["2025-11-27",4200.0,4200.0,4200.0,4200.0,100],["2025-11-28",4300.0,4300.0,4100.0,4100.0,700],["2025-12-01",4300.0,4300.0,4200.0,4200.0,200],["2025-12-02",4300.0,4300.0,4300.0,4300.0,0],["2025-12-03",4000.0,4200.0,4000.0,4200.0,300],["2025-12-04",4300.0,4300.0,4300.0,4300.0,400],["2025-12-05",4300.0,4300.0,4300.0,4300.0,0],["2025-12-08",4100.0,4100.0,4100.0,4100.0,100],["2025-12-09",4100.0,4100.0,4100.0,4100.0,300],["2025-12-10",4100.0,4100.0,4100.0,4100.0,0],["2025-12-11",4100.0,4100.0,4100.0,4100.0,0],["2025-12-12",4100.0,4100.0,4100.0,4100.0,0],["2025-12-15",4100.0,4100.0,4100.0,4100.0,0],["2025-12-16",4100.0,4100.0,4100.0,4100.0,0],["2025-12-17",4300.0,4300.0,4300.0,4300.0,100],["2025-12-18",4300.0,4300.0,4300.0,4300.0,100],["2025-12-19",4300.0,4300.0,3700.0,3700.0,2400],["2025-12-22",4200.0,4300.0,4200.0,4300.0,1100],["2025-12-23",4100.0,4100.0,4100.0,4100.0,300],["2025-12-24",4100.0,4200.0,4100.0,4200.0,400],["2025-12-25",4200.0,4400.0,4200.0,4300.0,1200],["2025-12-26",4300.0,4300.0,4300.0,4300.0,200],["2025-12-29",4000.0,4100.0,4000.0,4100.0,900],["2025-12-30",4100.0,4100.0,4000.0,4000.0,4100],["2025-12-31",4100.0,4100.0,4100.0,4100.0,0],["2026-01-05",4100.0,4100.0,4100.0,4100.0,300],["2026-01-06",4100.0,4300.0,4100.0,4300.0,5000],["2026-01-07",4100.0,4100.0,4100.0,4100.0,6100],["2026-01-08",4100.0,4100.0,4100.0,4100.0,0],["2026-01-09",4100.0,4100.0,4100.0,4100.0,0],["2026-01-12",4100.0,4100.0,4100.0,4100.0,3200],["2026-01-13",4100.0,4100.0,4100.0,4100.0,4000],["2026-01-14",4100.0,4100.0,4100.0,4100.0,1200],["2026-01-15",4100.0,4100.0,4100.0,4100.0,7000],["2026-01-16",4100.0,4100.0,4100.0,4100.0,1500],["2026-01-19",4100.0,4100.0,4100.0,4100.0,0],["2026-01-20",4100.0,4100.0,4000.0,4000.0,8900],["2026-01-21",4100.0,4100.0,4100.0,4100.0,300],["2026-01-22",4100.0,4100.0,4000.0,4100.0,700],["2026-01-23",4000.0,4000.0,4000.0,4000.0,1200],["2026-01-26",4000.0,4000.0,4000.0,4000.0,0],["2026-01-27",4000.0,4000.0,4000.0,4000.0,0],["2026-01-28",4000.0,4000.0,4000.0,4000.0,500],["2026-01-29",4000.0,4000.0,4000.0,4000.0,800],["2026-01-30",4000.0,4000.0,4000.0,4000.0,0],["2026-02-02",4000.0,4000.0,4000.0,4000.0,0],["2026-02-03",4000.0,4000.0,4000.0,4000.0,100],["2026-02-04",4000.0,4000.0,4000.0,4000.0,1600],["2026-02-05",4000.0,4000.0,4000.0,4000.0,100],["2026-02-06",4000.0,4000.0,4000.0,4000.0,0],["2026-02-09",3900.0,4000.0,3900.0,4000.0,700],["2026-02-10",4000.0,4000.0,4000.0,4000.0,0],["2026-02-11",4000.0,4000.0,4000.0,4000.0,200],["2026-02-12",4000.0,4200.0,4000.0,4200.0,300],["2026-02-13",4100.0,4100.0,4100.0,4100.0,0],["2026-02-23",4100.0,4100.0,4100.0,4100.0,0],["2026-02-24",4000.0,4000.0,4000.0,4000.0,4400],["2026-02-25",4000.0,4000.0,4000.0,4000.0,0],["2026-02-26",4000.0,4000.0,4000.0,4000.0,0],["2026-02-27",4000.0,4100.0,4000.0,4100.0,1100],["2026-03-02",4000.0,4000.0,4000.0,4000.0,1200],["2026-03-03",3900.0,3900.0,3900.0,3900.0,5300],["2026-03-04",3800.0,3800.0,3800.0,3800.0,500],["2026-03-05",4100.0,4100.0,4100.0,4100.0,300],["2026-03-06",4100.0,4100.0,4100.0,4100.0,0],["2026-03-09",3600.0,3600.0,3500.0,3500.0,900],["2026-03-10",3500.0,3500.0,3500.0,3500.0,14700],["2026-03-11",4000.0,4000.0,3900.0,3900.0,300],["2026-03-12",4000.0,4000.0,4000.0,4000.0,0],["2026-03-13",3800.0,4100.0,3800.0,4100.0,600],["2026-03-16",4000.0,4000.0,4000.0,4000.0,100],["2026-03-17",4000.0,4000.0,4000.0,4000.0,0],["2026-03-18",4000.0,4000.0,4000.0,4000.0,0],["2026-03-19",4000.0,4000.0,4000.0,4000.0,0],["2026-03-20",4000.0,4000.0,4000.0,4000.0,0],["2026-03-23",4000.0,4000.0,4000.0,4000.0,0],["2026-03-24",4000.0,4000.0,4000.0,4000.0,0],["2026-03-25",4000.0,4100.0,4000.0,4100.0,600],["2026-03-26",4000.0,4000.0,4000.0,4000.0,0],["2026-03-27",3900.0,4000.0,3900.0,4000.0,200],["2026-03-30",3900.0,4000.0,3900.0,4000.0,3800],["2026-03-31",4000.0,4000.0,4000.0,4000.0,0],["2026-04-01",4100.0,4200.0,4100.0,4200.0,400],["2026-04-02",4100.0,4100.0,3900.0,4100.0,2700],["2026-04-03",4100.0,4100.0,4100.0,4100.0,0],["2026-04-06",4100.0,4100.0,4100.0,4100.0,0],["2026-04-07",4100.0,4100.0,4100.0,4100.0,0],["2026-04-08",4100.0,4100.0,3800.0,4100.0,9900],["2026-04-09",4100.0,4100.0,4100.0,4100.0,0],["2026-04-10",4100.0,4100.0,4100.0,4100.0,0],["2026-04-13",4100.0,4100.0,4100.0,4100.0,0],["2026-04-14",4100.0,4100.0,4100.0,4100.0,0],["2026-04-15",4100.0,4100.0,4100.0,4100.0,0],["2026-04-16",4100.0,4100.0,4100.0,4100.0,0],["2026-04-17",4100.0,4100.0,4100.0,4100.0,0],["2026-04-20",4100.0,4100.0,4100.0,4100.0,0],["2026-04-21",4100.0,4100.0,4100.0,4100.0,0],["2026-04-22",4100.0,4100.0,4100.0,4100.0,0],["2026-04-23",3800.0,4100.0,3800.0,4000.0,300],["2026-04-24",4000.0,4000.0,4000.0,4000.0,0],["2026-04-28",4000.0,4000.0,4000.0,4000.0,0],["2026-04-29",3600.0,4100.0,3600.0,4100.0,200],["2026-05-04",3900.0,4100.0,3900.0,4100.0,1100],["2026-05-05",4000.0,4000.0,4000.0,4000.0,0],["2026-05-06",4000.0,4000.0,4000.0,4000.0,0],["2026-05-07",4000.0,4000.0,4000.0,4000.0,0],["2026-05-08",4000.0,4000.0,4000.0,4000.0,0],["2026-05-11",4000.0,4000.0,4000.0,4000.0,0],["2026-05-12",4000.0,4000.0,4000.0,4000.0,0],["2026-05-13",4000.0,4000.0,4000.0,4000.0,0],["2026-05-14",4000.0,4000.0,4000.0,4000.0,0],["2026-05-15",4000.0,4000.0,4000.0,4000.0,0],["2026-05-18",3600.0,4000.0,3600.0,4000.0,400],["2026-05-19",4100.0,4100.0,3700.0,4000.0,3800],["2026-05-20",4000.0,4000.0,4000.0,4000.0,1500],["2026-05-21",4000.0,4000.0,4000.0,4000.0,0],["2026-05-22",4000.0,4000.0,4000.0,4000.0,0],["2026-05-25",4000.0,4000.0,4000.0,4000.0,0],["2026-05-26",3600.0,4100.0,3600.0,4000.0,700],["2026-05-27",3800.0,3800.0,3800.0,3800.0,100],["2026-05-28",4000.0,4100.0,4000.0,4100.0,200],["2026-05-29",4100.0,4100.0,4100.0,4100.0,0],["2026-06-01",4100.0,4100.0,4100.0,4100.0,800],["2026-06-02",4100.0,4100.0,4100.0,4100.0,0],["2026-06-03",4100.0,4100.0,4100.0,4100.0,0],["2026-06-04",4100.0,4100.0,4100.0,4100.0,0],["2026-06-05",3800.0,3800.0,3800.0,3800.0,100],["2026-06-08",3800.0,3800.0,3800.0,3800.0,0],["2026-06-09",3600.0,4100.0,3300.0,4100.0,9400],["2026-06-10",3600.0,3600.0,3600.0,3600.0,100],["2026-06-11",3600.0,3700.0,3500.0,3700.0,3200],["2026-06-12",3600.0,3600.0,3600.0,3600.0,0],["2026-06-15",3600.0,3600.0,3600.0,3600.0,1600],["2026-06-16",3600.0,3600.0,3600.0,3600.0,600],["2026-06-17",3900.0,3900.0,3900.0,3900.0,200],["2026-06-18",3900.0,3900.0,3900.0,3900.0,0],["2026-06-19",3900.0,3900.0,3900.0,3900.0,0],["2026-06-22",3900.0,3900.0,3900.0,3900.0,0],["2026-06-23",3900.0,3900.0,3900.0,3900.0,0],["2026-06-24",3900.0,3900.0,3900.0,3900.0,0],["2026-06-25",3900.0,3900.0,3900.0,3900.0,0],["2026-06-26",3900.0,3900.0,3900.0,3900.0,0],["2026-06-29",3800.0,3800.0,3800.0,3800.0,100],["2026-06-30",3800.0,3800.0,3800.0,3800.0,300],["2026-07-01",3800.0,3800.0,3800.0,3800.0,0],["2026-07-02",3800.0,3800.0,3800.0,3800.0,0],["2026-07-03",3800.0,3800.0,3800.0,3800.0,0],["2026-07-06",3800.0,3800.0,3800.0,3800.0,0],["2026-07-07",3800.0,3800.0,3800.0,3800.0,300],["2026-07-08",3600.0,3600.0,3500.0,3500.0,300],["2026-07-09",3600.0,3600.0,3600.0,3600.0,200],["2026-07-10",3600.0,3600.0,3600.0,3600.0,0],["2026-07-13",3600.0,3600.0,3600.0,3600.0,0],["2026-07-14",3600.0,3600.0,3600.0,3600.0,0],["2026-07-15",3600.0,3600.0,3600.0,3600.0,300],["2026-07-16",3600.0,3600.0,3600.0,3600.0,0],["2026-07-17",3600.0,3600.0,3600.0,3600.0,2300],["2026-07-20",3600.0,3600.0,3600.0,3600.0,0],["2026-07-21",3600.0,3600.0,3600.0,3600.0,0],["2026-07-22",3500.0,3600.0,3500.0,3600.0,1300],["2026-07-23",3500.0,3500.0,3400.0,3400.0,5700],["2026-07-24",3400.0,3400.0,3400.0,3400.0,500],["2026-07-27",3400.0,3400.0,3400.0,3400.0,400],["2026-07-28",3400.0,3400.0,3400.0,3400.0,0],["2026-07-29",3400.0,3400.0,3400.0,3400.0,0],["2026-07-30",3400.0,3400.0,3400.0,3400.0,0],["2026-07-31",3400.0,3400.0,3400.0,3400.0,1700],["2026-08-03",3500.0,3600.0,3500.0,3600.0,400],["2026-08-04",3600.0,3600.0,3600.0,3600.0,100],["2026-08-05",3600.0,3600.0,3600.0,3600.0,0],["2026-08-06",3500.0,3500.0,3500.0,3500.0,500],["2026-08-07",3500.0,3500.0,3500.0,3500.0,400],["2026-08-10",3500.0,3500.0,3500.0,3500.0,100],["2026-08-11",3500.0,3500.0,3500.0,3500.0,0],["2026-08-12",3600.0,3600.0,3600.0,3600.0,100],["2026-08-13",3600.0,3600.0,3600.0,3600.0,300],["2026-08-14",3500.0,3500.0,3500.0,3500.0,1700],["2026-08-17",3700.0,3700.0,3700.0,3700.0,100],["2026-08-18",3700.0,3700.0,3700.0,3700.0,0],["2026-08-19",3700.0,3700.0,3700.0,3700.0,0],["2026-08-20",3700.0,3700.0,3700.0,3700.0,0],["2026-08-21",3700.0,3700.0,3700.0,3700.0,0],["2026-08-24",3700.0,3700.0,3700.0,3700.0,0],["2026-08-25",3700.0,3700.0,3700.0,3700.0,500],["2026-08-26",3400.0,3800.0,3400.0,3800.0,900],["2026-08-27",3700.0,3700.0,3500.0,3500.0,300],["2026-08-28",3600.0,3800.0,3600.0,3600.0,600],["2026-09-03",3600.0,3600.0,3600.0,3600.0,300],["2026-09-04",3600.0,3600.0,3600.0,3600.0,700],["2026-09-07",3600.0,3600.0,3600.0,3600.0,0],["2026-09-08",3600.0,3600.0,3600.0,3600.0,0],["2026-09-09",3600.0,3600.0,3600.0,3600.0,0],["2026-09-10",3600.0,3600.0,3600.0,3600.0,0],["2026-09-11",3600.0,3600.0,3600.0,3600.0,0],["2026-09-14",3600.0,3600.0,3600.0,3600.0,0],["2026-09-15",3600.0,3600.0,3600.0,3600.0,0],["2026-09-16",3600.0,3600.0,3600.0,3600.0,0],["2026-09-17",3400.0,3500.0,3400.0,3500.0,700],["2026-09-18",3500.0,3500.0,3500.0,3500.0,500],["2026-09-21",3500.0,3500.0,3500.0,3500.0,0],["2026-09-22",3500.0,3500.0,3400.0,3400.0,500],["2026-09-23",3500.0,3500.0,3500.0,3500.0,0],["2026-09-24",3500.0,3500.0,3500.0,3500.0,200],["2026-09-25",3500.0,3500.0,3500.0,3500.0,0],["2026-09-28",3500.0,3500.0,3500.0,3500.0,0],["2026-09-29",3500.0,3500.0,3500.0,3500.0,0],["2026-09-30",3300.0,3300.0,3100.0,3100.0,600],["2026-10-01",3100.0,3100.0,3100.0,3100.0,500],["2026-10-02",3100.0,3100.0,3100.0,3100.0,1200],["2026-10-05",3100.0,3100.0,3100.0,3100.0,0],["2026-10-06",3100.0,3100.0,3100.0,3100.0,200],["2026-10-07",3000.0,3400.0,3000.0,3400.0,400],["2026-10-08",3300.0,3300.0,3300.0,3300.0,0],["2026-10-09",3300.0,3300.0,3300.0,3300.0,0],["2026-10-12",3300.0,3300.0,3300.0,3300.0,0]]}