{"sym":"CMT","index":false,"bars":[["2010-03-11",43938.46,43938.46,33686.15,36615.38,82450],["2010-03-12",35516.92,35516.92,34784.62,34784.62,354030],["2010-03-15",34784.62,36468.92,34784.62,36468.92,235570],["2010-03-16",38080.0,38080.0,38080.0,38080.0,185000],["2010-03-17",39910.77,39910.77,38080.0,39910.77,260940],["2010-03-18",41741.54,41741.54,41741.54,41741.54,497180],["2010-03-19",43572.31,43572.31,43572.31,43572.31,86310],["2010-03-22",43938.46,43938.46,41741.54,41741.54,179140],["2010-03-23",42473.85,43572.31,40643.08,43572.31,86590],["2010-03-24",43572.31,43938.46,42473.85,43938.46,52390],["2010-03-25",43938.46,43938.46,41741.54,41741.54,55270],["2010-03-26",40276.92,42107.69,39910.77,42107.69,51810],["2010-03-29",42107.69,42107.69,40276.92,40276.92,35400],["2010-03-30",41009.23,41009.23,39910.77,40643.08,45040],["2010-03-31",40643.08,41375.38,40276.92,41375.38,83600],["2010-04-01",42473.85,43206.15,41741.54,43206.15,182500],["2010-04-02",43206.15,45036.92,43206.15,45036.92,98990],["2010-04-05",46501.54,47233.85,45769.23,47233.85,89960],["2010-04-06",45769.23,47600.0,45036.92,45036.92,87050],["2010-04-07",45403.08,47233.85,44670.77,47233.85,143710],["2010-04-08",47966.15,48698.46,46867.69,47966.15,167670],["2010-04-09",47233.85,47233.85,45769.23,46867.69,104130],["2010-04-12",44670.77,44670.77,44670.77,44670.77,84330],["2010-04-13",44670.77,44670.77,42840.0,42840.0,66160],["2010-04-14",42840.0,44304.62,42840.0,43206.15,129620],["2010-04-15",43206.15,43572.31,42473.85,43206.15,50600],["2010-04-16",43206.15,43206.15,41375.38,41741.54,81170],["2010-04-19",41009.23,41375.38,40276.92,41009.23,57950],["2010-04-20",42473.85,42473.85,40643.08,40643.08,59310],["2010-04-21",41375.38,42473.85,40643.08,42473.85,115820],["2010-04-22",43206.15,43572.31,42473.85,42473.85,39100],["2010-04-26",42473.85,42473.85,40643.08,40643.08,30780],["2010-04-27",40643.08,41009.23,40643.08,40643.08,32550],["2010-04-28",41375.38,41375.38,38812.31,39178.46,96390],["2010-04-29",38812.31,41009.23,38812.31,41009.23,285100],["2010-05-04",41741.54,42107.69,40276.92,41009.23,81190],["2010-05-05",39544.62,41009.23,39544.62,39544.62,35650],["2010-05-06",39544.62,41375.38,39544.62,40276.92,256810],["2010-05-07",39544.62,39910.77,38812.31,39544.62,114350],["2010-05-10",39544.62,39910.77,37713.85,37713.85,906920],["2010-05-11",38080.0,38080.0,36615.38,36981.54,164790],["2010-05-12",35736.62,36615.38,35150.77,35150.77,89900],["2010-05-13",35150.77,36468.92,33686.15,35150.77,30070],["2010-05-14",35150.77,35150.77,33466.46,33466.46,71830],["2010-05-17",33686.15,33686.15,31855.38,31855.38,116780],["2010-05-18",30537.23,30756.92,30317.54,30756.92,80000],["2010-05-19",32148.31,32148.31,29804.92,30097.85,69520],["2010-05-20",30097.85,31562.46,28633.23,31562.46,68960],["2010-05-21",30024.62,30097.85,30024.62,30024.62,28820],["2010-05-24",30024.62,30610.46,28926.15,29292.31,21760],["2010-05-25",28560.0,30756.92,28560.0,30756.92,102970],["2010-05-26",32294.77,32294.77,32075.08,32294.77,55590],["2010-05-27",32294.77,33027.08,32294.77,32587.69,33080],["2010-05-28",32587.69,34198.77,32587.69,34198.77,132360],["2010-05-31",32953.85,34418.46,32953.85,34052.31,21610],["2010-06-01",34711.38,34711.38,32953.85,32953.85,35260],["2010-06-02",32953.85,33320.0,32221.54,32953.85,50560],["2010-06-03",32953.85,33686.15,32660.92,32660.92,66340],["2010-06-04",32660.92,32953.85,32294.77,32294.77,12130],["2010-06-07",30756.92,31489.23,30683.69,30683.69,51080],["2010-06-08",29658.46,32148.31,29658.46,32148.31,84900],["2010-06-09",32953.85,33246.77,32148.31,32807.38,46340],["2010-06-10",32807.38,32953.85,31489.23,32807.38,37900],["2010-06-11",33100.31,33759.38,32807.38,33320.0,93740],["2010-06-14",33320.0,34931.08,33320.0,34931.08,180860],["2010-06-15",35150.77,36395.69,35150.77,35516.92,121120],["2010-06-16",35883.08,36395.69,35516.92,35516.92,66160],["2010-06-17",35516.92,35516.92,34272.0,34418.46,113730],["2010-06-18",34418.46,34418.46,34418.46,34418.46,53370],["2010-06-21",33979.08,35883.08,33979.08,34857.85,62350],["2010-06-22",34052.31,35150.77,34052.31,34052.31,31700],["2010-06-23",34052.31,34418.46,33393.23,33393.23,34850],["2010-06-24",33686.15,33686.15,32953.85,32953.85,21190],["2010-06-25",34052.31,34052.31,32221.54,32221.54,35180],["2010-06-28",33246.77,33246.77,32221.54,32660.92,13530],["2010-06-29",33539.69,33539.69,32587.69,32807.38,7200],["2010-06-30",31855.38,32660.92,31855.38,32660.92,23300],["2010-07-01",32075.08,32148.31,31928.62,31928.62,12840],["2010-07-02",32001.85,32953.85,31855.38,32807.38,4140],["2010-07-05",32807.38,33686.15,32807.38,32953.85,8110],["2010-07-06",32953.85,32953.85,31708.92,31708.92,5400],["2010-07-07",31708.92,31708.92,31635.69,31635.69,18310],["2010-07-08",31782.15,31782.15,30390.77,30390.77,43730],["2010-07-09",29658.46,31123.08,29658.46,31123.08,29470],["2010-07-12",31123.08,31489.23,31123.08,31489.23,10200],["2010-07-13",31489.23,32221.54,31489.23,31562.46,14800],["2010-07-14",32148.31,32148.31,31123.08,31123.08,7900],["2010-07-15",31123.08,31196.31,30756.92,30756.92,7860],["2010-07-16",30903.38,31123.08,30830.15,30903.38,17500],["2010-07-19",30464.0,31049.85,30464.0,30756.92,7230],["2010-07-20",30610.46,30830.15,30610.46,30756.92,13500],["2010-07-21",30756.92,31123.08,30171.08,30171.08,7460],["2010-07-22",30756.92,30756.92,30024.62,30097.85,14480],["2010-07-23",30024.62,30097.85,29804.92,29804.92,7180],["2010-07-26",31269.54,31269.54,30024.62,30024.62,5920],["2010-07-27",30024.62,30756.92,30024.62,30024.62,1030],["2010-07-28",30024.62,30024.62,29145.85,29292.31,11200],["2010-07-29",29292.31,29292.31,27827.69,27827.69,85030],["2010-07-30",27534.77,28120.62,27534.77,27827.69,42010],["2010-08-02",27095.38,27095.38,26582.77,26875.69,18580],["2010-08-03",25996.92,26436.31,25996.92,26363.08,14200],["2010-08-04",26363.08,26363.08,25630.77,25630.77,16890],["2010-08-05",25630.77,26363.08,24385.85,24385.85,39520],["2010-08-06",24166.15,25557.54,23214.15,25557.54,113590],["2010-08-09",26436.31,26436.31,25264.62,26216.62,24060],["2010-08-10",25996.92,26216.62,24971.69,25630.77,7370],["2010-08-11",25630.77,26363.08,25264.62,25264.62,12250],["2010-08-12",24239.38,24532.31,24019.69,24019.69,27910],["2010-08-13",22921.23,24166.15,22921.23,24166.15,33390],["2010-08-16",24825.23,25264.62,24312.62,24898.46,16820],["2010-08-17",23873.23,24898.46,23873.23,24825.23,17550],["2010-08-18",24752.0,24825.23,23800.0,24752.0,10020],["2010-08-19",23800.0,24385.85,23580.31,24385.85,13080],["2010-08-20",24385.85,24385.85,23433.85,24385.85,30570],["2010-08-23",23580.31,24312.62,23580.31,24092.92,13880],["2010-08-24",22994.46,23800.0,22921.23,23800.0,26990],["2010-08-25",22628.31,23800.0,22628.31,22628.31,4650],["2010-08-26",21603.08,22628.31,21529.85,21529.85,26600],["2010-08-27",20577.85,21529.85,20504.62,21529.85,26150],["2010-08-30",22335.38,22555.08,22335.38,22555.08,17580],["2010-08-31",22555.08,22994.46,21969.23,21969.23,3530],["2010-09-01",21969.23,22994.46,21749.54,22994.46,12910],["2010-09-06",23067.69,24092.92,23067.69,24092.92,20430],["2010-09-07",23433.85,24092.92,23287.38,24092.92,21850],["2010-09-08",23433.85,23433.85,22921.23,22921.23,30260],["2010-09-09",22774.77,22921.23,22628.31,22701.54,27680],["2010-09-10",22701.54,22848.0,22115.69,22115.69,20780],["2010-09-13",21969.23,22115.69,21236.92,22115.69,14250],["2010-09-14",22701.54,22701.54,21676.31,21676.31,4630],["2010-09-15",21236.92,21236.92,21236.92,21236.92,530],["2010-09-16",21603.08,21969.23,21236.92,21969.23,3100],["2010-09-17",22555.08,22555.08,21969.23,22555.08,7290],["2010-09-20",22555.08,22701.54,22335.38,22335.38,4000],["2010-09-21",22555.08,22555.08,22335.38,22408.62,4690],["2010-09-22",22408.62,22628.31,22115.69,22628.31,9600],["2010-09-23",21969.23,21969.23,21676.31,21969.23,11380],["2010-09-24",21969.23,21969.23,21603.08,21603.08,11030],["2010-09-27",21383.38,21529.85,21236.92,21236.92,9390],["2010-09-28",21236.92,21749.54,21236.92,21749.54,8920],["2010-09-29",21749.54,21822.77,21236.92,21236.92,6780],["2010-09-30",21090.46,21090.46,20724.31,20724.31,7960],["2010-10-01",21456.62,21456.62,19845.54,19845.54,9500],["2010-10-04",20577.85,20577.85,18893.54,18893.54,17220],["2010-10-05",18600.62,19772.31,18600.62,19772.31,20450],["2010-10-06",20724.31,20724.31,20724.31,20724.31,2810],["2010-10-07",21749.54,21749.54,21529.85,21749.54,73230],["2010-10-08",21456.62,21969.23,21456.62,21969.23,15880],["2010-10-11",21603.08,22115.69,21236.92,22115.69,22140],["2010-10-12",22628.31,22628.31,21017.23,21017.23,5080],["2010-10-13",21163.69,21236.92,20284.92,20284.92,6880],["2010-10-14",21163.69,21163.69,20284.92,20284.92,2450],["2010-10-15",20284.92,20284.92,19845.54,19845.54,1810],["2010-10-18",19845.54,20797.54,19406.15,20797.54,610],["2010-10-19",21529.85,21529.85,20504.62,20504.62,520],["2010-10-20",20211.69,20211.69,19479.38,19479.38,18130],["2010-10-21",18673.85,18747.08,18527.38,18527.38,34880],["2010-10-22",17648.62,18527.38,17648.62,17648.62,11400],["2010-10-25",17209.23,18161.23,16843.08,18088.0,3030],["2010-10-26",18088.0,18527.38,18088.0,18307.69,16510],["2010-10-27",18307.69,18454.15,17575.38,17575.38,10560],["2010-10-28",18161.23,18161.23,17795.08,17795.08,360],["2010-10-29",17136.0,17502.15,17136.0,17136.0,2770],["2010-11-01",16696.62,17795.08,16696.62,16843.08,3480],["2010-11-02",16037.54,17209.23,16037.54,17209.23,8090],["2010-11-03",17209.23,17209.23,16403.69,16403.69,11700],["2010-11-04",16403.69,16843.08,15744.62,16257.23,4930],["2010-11-05",15671.38,17062.77,15671.38,16769.85,2540],["2010-11-08",16110.77,16110.77,15964.31,15964.31,21650],["2010-11-09",15378.46,15964.31,15232.0,15964.31,7990],["2010-11-10",15232.0,15232.0,15232.0,15232.0,6900],["2010-11-11",15671.38,15671.38,14646.15,14646.15,2930],["2010-11-12",13913.85,14646.15,13913.85,13913.85,16930],["2010-11-15",13254.77,13328.0,13254.77,13254.77,13740],["2010-11-16",12595.69,12815.38,12595.69,12595.69,7400],["2010-11-17",12009.85,13035.08,12009.85,12376.0,326020],["2010-11-18",12449.23,12961.85,12449.23,12961.85,317470],["2010-11-19",13547.69,13547.69,13181.54,13547.69,7720],["2010-11-22",13547.69,13547.69,13547.69,13547.69,1000],["2010-11-23",13547.69,13547.69,13547.69,13547.69,140],["2010-11-24",13474.46,13547.69,13181.54,13181.54,3940],["2010-11-25",13840.62,13840.62,13181.54,13547.69,5050],["2010-11-26",13620.92,13840.62,13547.69,13547.69,15590],["2010-11-29",13254.77,13547.69,13254.77,13547.69,310],["2010-11-30",14060.31,14206.77,14060.31,14206.77,9860],["2010-12-01",13987.08,13987.08,13694.15,13694.15,4510],["2010-12-02",13620.92,13767.38,13547.69,13767.38,2480],["2010-12-03",14353.23,14426.46,14353.23,14426.46,21460],["2010-12-06",15085.54,15085.54,14792.62,15085.54,20530],["2010-12-07",15598.15,15598.15,14646.15,15524.92,4810],["2010-12-08",15598.15,15598.15,14792.62,14792.62,11990],["2010-12-09",14792.62,14792.62,14060.31,14792.62,14610],["2010-12-10",15012.31,15085.54,14353.23,15085.54,9900],["2010-12-13",15744.62,15817.85,15744.62,15817.85,22690],["2010-12-14",15817.85,15817.85,15085.54,15744.62,6170],["2010-12-15",15817.85,15817.85,15085.54,15451.69,3000],["2010-12-16",14865.85,14865.85,14719.38,14719.38,12010],["2010-12-17",15305.23,15305.23,13987.08,15158.77,5810],["2010-12-20",15012.31,15451.69,14865.85,15378.46,2490],["2010-12-21",15378.46,15524.92,15378.46,15524.92,15200],["2010-12-22",15817.85,15817.85,15012.31,15012.31,2530],["2010-12-23",15598.15,15598.15,14646.15,15012.31,3550],["2010-12-24",15012.31,15012.31,14353.23,14939.08,2520],["2010-12-27",15012.31,15012.31,15012.31,15012.31,6910],["2010-12-28",15232.0,15378.46,15012.31,15378.46,15510],["2010-12-29",15378.46,15378.46,15012.31,15012.31,10830],["2010-12-30",14353.23,15012.31,14353.23,14426.46,6540],["2010-12-31",14719.38,14792.62,14280.0,14426.46,3550],["2011-01-04",14426.46,15085.54,14426.46,15012.31,2480],["2011-01-05",15158.77,15158.77,14426.46,15012.31,11900],["2011-01-06",14865.85,14865.85,14646.15,14646.15,1100],["2011-01-07",15305.23,15305.23,14426.46,15158.77,79590],["2011-01-10",14426.46,14939.08,14426.46,14939.08,1510],["2011-01-11",14792.62,14792.62,14353.23,14353.23,3230],["2011-01-12",14646.15,14646.15,14646.15,14646.15,10],["2011-01-13",14353.23,14499.69,14353.23,14426.46,10310],["2011-01-14",14280.0,14353.23,13913.85,14353.23,5600],["2011-01-17",14792.62,14792.62,14353.23,14646.15,36710],["2011-01-18",14792.62,15378.46,14646.15,15378.46,58080],["2011-01-19",15744.62,16110.77,15451.69,16110.77,35730],["2011-01-20",16769.85,16916.31,16257.23,16257.23,41900],["2011-01-21",15744.62,16843.08,15744.62,16843.08,38610],["2011-01-24",17355.69,17355.69,16037.54,16037.54,61150],["2011-01-25",15378.46,16037.54,15378.46,16037.54,648530],["2011-01-26",16623.38,16623.38,16037.54,16110.77,45120],["2011-01-27",16110.77,16403.69,16110.77,16110.77,57960],["2011-01-28",16110.77,16623.38,16110.77,16623.38,55780],["2011-02-08",17062.77,17062.77,16623.38,16696.62,67200],["2011-02-09",16696.62,16843.08,16476.92,16696.62,82930],["2011-02-10",16696.62,16696.62,16476.92,16476.92,77070],["2011-02-11",16623.38,16623.38,16257.23,16476.92,77080],["2011-02-14",15891.08,16476.92,15891.08,16330.46,72360],["2011-02-15",16330.46,17136.0,16037.54,17136.0,121010],["2011-02-16",17941.54,17941.54,17868.31,17941.54,68850],["2011-02-17",17941.54,18234.46,17575.38,17941.54,66190],["2011-02-18",17941.54,18820.31,17868.31,17868.31,128200],["2011-02-21",17868.31,17868.31,16989.54,16989.54,48580],["2011-02-22",16184.0,16476.92,16184.0,16184.0,20450],["2011-02-23",15378.46,16110.77,15378.46,15744.62,86460],["2011-02-24",15232.0,15232.0,15012.31,15012.31,118640],["2011-02-25",15378.46,15598.15,15158.77,15598.15,134050],["2011-02-28",16110.77,16330.46,15085.54,15378.46,94590],["2011-03-01",15232.0,15598.15,14939.08,15012.31,93060],["2011-03-02",14792.62,14939.08,14280.0,14280.0,59630],["2011-03-03",14792.62,14792.62,13620.92,14353.23,97110],["2011-03-04",14353.23,14353.23,13694.15,14353.23,122090],["2011-03-07",14353.23,14353.23,13694.15,13840.62,87660],["2011-03-08",13328.0,14353.23,13328.0,13694.15,85080],["2011-03-09",14206.77,14206.77,13035.08,13181.54,66160],["2011-03-10",13840.62,13840.62,13767.38,13840.62,130740],["2011-03-11",14499.69,14499.69,14499.69,14499.69,52420],["2011-03-14",14499.69,14792.62,14499.69,14499.69,163880],["2011-03-15",14499.69,14646.15,14353.23,14499.69,138020],["2011-03-16",14792.62,15158.77,14646.15,15158.77,210380],["2011-03-17",15744.62,15891.08,15744.62,15891.08,219690],["2011-03-18",16476.92,16623.38,16476.92,16623.38,237680],["2011-03-21",17282.46,17428.92,16696.62,17062.77,427620],["2011-03-22",17136.0,17136.0,16257.23,16257.23,139920],["2011-03-23",16110.77,16184.0,15451.69,15451.69,202090],["2011-03-24",15671.38,15671.38,14719.38,14719.38,191470],["2011-03-25",14133.54,14646.15,13987.08,13987.08,205270],["2011-03-28",14206.77,14646.15,14060.31,14426.46,214680],["2011-03-29",14792.62,14792.62,14060.31,14060.31,258110],["2011-03-30",13474.46,14426.46,13474.46,14060.31,191700],["2011-03-31",14646.15,14646.15,13767.38,13767.38,220250],["2011-04-01",14060.31,14060.31,13694.15,13694.15,200330],["2011-04-04",13694.15,13987.08,13547.69,13547.69,148460],["2011-04-05",13767.38,13767.38,13108.31,13108.31,185470],["2011-04-06",13620.92,13694.15,13474.46,13694.15,265360],["2011-04-07",14133.54,14133.54,13840.62,13913.85,232440],["2011-04-08",13694.15,13987.08,13694.15,13694.15,159180],["2011-04-13",13694.15,13840.62,13181.54,13181.54,146650],["2011-04-14",12888.62,13474.46,12888.62,13035.08,127830],["2011-04-15",13401.23,13401.23,12449.23,12449.23,152570],["2011-04-18",11936.62,12376.0,11863.38,11863.38,64540],["2011-04-19",11424.0,11790.15,11277.54,11277.54,138130],["2011-04-20",11277.54,11570.46,10764.92,11277.54,138120],["2011-04-21",11277.54,11277.54,10764.92,10764.92,110780],["2011-04-22",10911.38,10911.38,10252.31,10252.31,97430],["2011-04-25",10691.69,10764.92,10398.77,10545.23,118040],["2011-04-26",10252.31,10545.23,10032.62,10032.62,114530],["2011-04-27",9593.23,10179.08,9593.23,9593.23,99300],["2011-04-28",9739.69,9959.38,9593.23,9886.15,141110],["2011-04-29",10252.31,10252.31,9959.38,10252.31,126720],["2011-05-04",10252.31,10398.77,9959.38,10032.62,83260],["2011-05-05",10105.85,10105.85,9593.23,9666.46,90150],["2011-05-06",9812.92,9812.92,9300.31,9520.0,84760],["2011-05-09",9739.69,9739.69,9080.62,9080.62,133240],["2011-05-10",8787.69,9080.62,8641.23,8641.23,77310],["2011-05-11",8641.23,8641.23,8275.08,8275.08,76820],["2011-05-12",7908.92,8128.62,7908.92,7908.92,86700],["2011-05-13",7908.92,7908.92,7542.77,7689.23,190760],["2011-05-16",7689.23,7762.46,7323.08,7323.08,73790],["2011-05-17",6956.92,7030.15,6956.92,6956.92,184780],["2011-05-18",6810.46,7249.85,6810.46,7249.85,133510],["2011-05-19",7469.54,7542.77,7249.85,7249.85,131380],["2011-05-20",7249.85,7323.08,6956.92,6956.92,163240],["2011-05-23",7176.62,7176.62,6664.0,6737.23,126940],["2011-05-24",6517.54,6737.23,6444.31,6444.31,140310],["2011-05-25",6151.38,6517.54,6151.38,6151.38,82970],["2011-05-26",5858.46,6444.31,5858.46,6444.31,136040],["2011-05-27",6151.38,6517.54,6151.38,6151.38,177640],["2011-05-30",6224.62,6224.62,5858.46,5858.46,177000],["2011-05-31",5565.54,6151.38,5565.54,6151.38,365570],["2011-06-01",6224.62,6444.31,6151.38,6444.31,34220],["2011-06-02",6590.77,6737.23,6517.54,6737.23,110540],["2011-06-03",6664.0,6737.23,6444.31,6444.31,47130],["2011-06-06",6444.31,6444.31,6151.38,6297.85,17810],["2011-06-07",6297.85,6517.54,6297.85,6517.54,36400],["2011-06-08",6517.54,6517.54,6444.31,6444.31,42400],["2011-06-09",6224.62,6590.77,6151.38,6151.38,16150],["2011-06-10",6224.62,6444.31,6224.62,6444.31,77830],["2011-06-13",6664.0,6664.0,6517.54,6664.0,93810],["2011-06-14",6737.23,6956.92,6590.77,6664.0,80360],["2011-06-15",6517.54,6517.54,6371.08,6371.08,42840],["2011-06-16",6444.31,6444.31,6151.38,6444.31,28600],["2011-06-17",6371.08,6371.08,6151.38,6151.38,50510],["2011-06-20",5931.69,6151.38,5858.46,5858.46,37410],["2011-06-21",5858.46,6004.92,5785.23,6004.92,28000],["2011-06-22",6078.15,6078.15,5785.23,5785.23,25700],["2011-06-23",5931.69,6004.92,5638.77,6004.92,4130],["2011-06-24",6078.15,6224.62,6078.15,6151.38,40150],["2011-06-27",6371.08,6371.08,6224.62,6297.85,26600],["2011-06-28",6297.85,6371.08,6297.85,6297.85,52540],["2011-06-29",6224.62,6224.62,6078.15,6151.38,9310],["2011-06-30",6004.92,6151.38,5858.46,6151.38,27620],["2011-07-01",5931.69,6004.92,5858.46,5858.46,15900],["2011-07-04",5638.77,6004.92,5565.54,5565.54,16210],["2011-07-05",5785.23,5785.23,5565.54,5785.23,70250],["2011-07-06",5931.69,5931.69,5785.23,5858.46,23830],["2011-07-07",5858.46,5858.46,5712.0,5712.0,2520],["2011-07-08",5712.0,5712.0,5638.77,5712.0,15570],["2011-07-11",5638.77,5712.0,5638.77,5712.0,20300],["2011-07-12",5565.54,5712.0,5565.54,5712.0,2530],["2011-07-13",5565.54,5785.23,5565.54,5785.23,2030],["2011-07-14",5638.77,5712.0,5638.77,5712.0,5530],["2011-07-15",5858.46,5858.46,5565.54,5712.0,13620],["2011-07-18",5712.0,5712.0,5638.77,5712.0,6380],["2011-07-19",5565.54,5638.77,5565.54,5638.77,15700],["2011-07-20",5492.31,5492.31,5492.31,5492.31,8430],["2011-07-21",5638.77,5638.77,5492.31,5638.77,8210],["2011-07-22",5565.54,5565.54,5492.31,5492.31,1670],["2011-07-25",5419.08,5492.31,5272.62,5272.62,2520],["2011-07-26",5272.62,5345.85,5126.15,5272.62,17000],["2011-07-27",5272.62,5419.08,5199.38,5419.08,27390],["2011-07-28",5419.08,5419.08,5419.08,5419.08,70],["2011-07-29",5272.62,5345.85,5272.62,5345.85,20180],["2011-08-01",5419.08,5419.08,5272.62,5345.85,14580],["2011-08-02",5345.85,5345.85,5272.62,5345.85,19310],["2011-08-03",5199.38,5272.62,5126.15,5272.62,9230],["2011-08-04",5272.62,5345.85,5199.38,5199.38,23990],["2011-08-05",5199.38,5199.38,5126.15,5199.38,11210],["2011-08-08",4979.69,5272.62,4979.69,5272.62,19310],["2011-08-09",5126.15,5126.15,5052.92,5126.15,11040],["2011-08-10",5199.38,5199.38,5126.15,5199.38,3300],["2011-08-11",5126.15,5126.15,4979.69,4979.69,11130],["2011-08-12",5052.92,5126.15,5052.92,5052.92,15630],["2011-08-15",5052.92,5052.92,4979.69,4979.69,26840],["2011-08-16",4979.69,4979.69,4906.46,4906.46,16070],["2011-08-17",4906.46,4979.69,4906.46,4906.46,22410],["2011-08-18",4906.46,5052.92,4906.46,4979.69,44680],["2011-08-19",4979.69,4979.69,4833.23,4906.46,9150],["2011-08-22",4833.23,4979.69,4833.23,4906.46,30810],["2011-08-23",4906.46,4906.46,4760.0,4906.46,26480],["2011-08-24",4906.46,4906.46,4760.0,4833.23,26010],["2011-08-25",4833.23,4833.23,4760.0,4833.23,22200],["2011-08-26",4833.23,4833.23,4686.77,4760.0,11900],["2011-08-29",4760.0,4833.23,4613.54,4833.23,31600],["2011-08-30",4833.23,4906.46,4686.77,4833.23,41070],["2011-08-31",4833.23,4906.46,4760.0,4906.46,54490],["2011-09-01",4979.69,5052.92,4906.46,5052.92,29670],["2011-09-05",5052.92,5052.92,4833.23,4833.23,8520],["2011-09-06",4760.0,4833.23,4686.77,4686.77,43380],["2011-09-07",4613.54,4833.23,4613.54,4833.23,22940],["2011-09-08",4979.69,5052.92,4833.23,4979.69,36690],["2011-09-09",4906.46,5052.92,4906.46,4906.46,32540],["2011-09-12",4833.23,5126.15,4833.23,5126.15,409230],["2011-09-13",5345.85,5345.85,5345.85,5345.85,5360],["2011-09-14",5565.54,5565.54,5565.54,5565.54,89190],["2011-09-15",5785.23,5785.23,5712.0,5785.23,196850],["2011-09-16",5785.23,5785.23,5565.54,5565.54,241610],["2011-09-19",5345.85,5785.23,5345.85,5785.23,62400],["2011-09-20",5858.46,6004.92,5858.46,6004.92,227350],["2011-09-21",6004.92,6004.92,5785.23,5785.23,45450],["2011-09-22",5785.23,5931.69,5638.77,5785.23,33460],["2011-09-23",5931.69,5931.69,5785.23,5858.46,37110],["2011-09-26",5712.0,5858.46,5565.54,5565.54,124830],["2011-09-27",5419.08,5638.77,5419.08,5565.54,28110],["2011-09-28",5492.31,5712.0,5492.31,5492.31,77080],["2011-09-29",5492.31,5712.0,5345.85,5492.31,105530],["2011-09-30",5419.08,5565.54,5345.85,5345.85,34310],["2011-10-03",5345.85,5345.85,5126.15,5126.15,62150],["2011-10-04",4979.69,5199.38,4979.69,5199.38,24140],["2011-10-05",5419.08,5419.08,5126.15,5126.15,22120],["2011-10-06",5272.62,5345.85,5272.62,5345.85,21180],["2011-10-07",5419.08,5419.08,5345.85,5345.85,10630],["2011-10-10",5345.85,5419.08,5272.62,5419.08,5910],["2011-10-11",5345.85,5345.85,5345.85,5345.85,15600],["2011-10-12",5126.15,5199.38,5126.15,5126.15,111300],["2011-10-13",4979.69,4979.69,4906.46,4979.69,58060],["2011-10-14",4833.23,5199.38,4833.23,5199.38,24640],["2011-10-17",4979.69,5345.85,4979.69,5126.15,20150],["2011-10-18",5052.92,5126.15,4906.46,5126.15,30290],["2011-10-19",5199.38,5199.38,4906.46,4906.46,1010],["2011-10-20",4979.69,5126.15,4979.69,5126.15,23570],["2011-10-21",5272.62,5272.62,5199.38,5199.38,1010],["2011-10-24",5272.62,5272.62,5052.92,5199.38,4780],["2011-10-25",5052.92,5126.15,5052.92,5052.92,4310],["2011-10-26",4979.69,5126.15,4906.46,4906.46,6400],["2011-10-27",4833.23,5126.15,4833.23,5126.15,18130],["2011-10-28",4979.69,5272.62,4979.69,4979.69,1610],["2011-10-31",5052.92,5199.38,4979.69,4979.69,15170],["2011-11-01",5199.38,5199.38,5126.15,5199.38,53620],["2011-11-02",5272.62,5272.62,5126.15,5126.15,30],["2011-11-03",5199.38,5199.38,5199.38,5199.38,1510],["2011-11-04",5199.38,5199.38,5126.15,5126.15,190],["2011-11-07",5126.15,5199.38,5126.15,5199.38,640],["2011-11-08",5199.38,5199.38,5199.38,5199.38,10],["2011-11-09",5126.15,5126.15,4979.69,4979.69,1700],["2011-11-10",4760.0,4760.0,4760.0,4760.0,4580],["2011-11-11",4613.54,4613.54,4540.31,4540.31,3350],["2011-11-14",4686.77,4760.0,4540.31,4760.0,35570],["2011-11-15",4760.0,4760.0,4760.0,4760.0,0],["2011-11-16",4979.69,4979.69,4979.69,4979.69,20],["2011-11-17",4906.46,4906.46,4760.0,4760.0,7010],["2011-11-18",4613.54,4613.54,4540.31,4540.31,5120],["2011-11-21",4760.0,4760.0,4686.77,4760.0,33790],["2011-11-22",4540.31,4760.0,4540.31,4760.0,1100],["2011-11-23",4760.0,4979.69,4760.0,4979.69,27340],["2011-11-24",5126.15,5199.38,5126.15,5199.38,29690],["2011-11-25",5345.85,5419.08,5272.62,5419.08,86190],["2011-11-28",5565.54,5638.77,5492.31,5638.77,49240],["2011-11-29",5785.23,5858.46,5785.23,5858.46,47190],["2011-11-30",6004.92,6151.38,5858.46,5858.46,23120],["2011-12-01",5858.46,5858.46,5785.23,5785.23,2210],["2011-12-02",5565.54,5785.23,5565.54,5712.0,28750],["2011-12-05",5712.0,5931.69,5712.0,5785.23,5730],["2011-12-06",5785.23,5931.69,5785.23,5931.69,1500],["2011-12-07",5931.69,6224.62,5931.69,6224.62,13010],["2011-12-08",6151.38,6151.38,6151.38,6151.38,1110],["2011-12-09",5858.46,6151.38,5858.46,6151.38,1130],["2011-12-12",6151.38,6151.38,5858.46,5858.46,30],["2011-12-13",5565.54,6004.92,5565.54,6004.92,3320],["2011-12-14",5712.0,6004.92,5712.0,6004.92,2510],["2011-12-15",5931.69,5931.69,5712.0,5712.0,10280],["2011-12-16",5460.0,5964.0,5460.0,5964.0,9760],["2011-12-19",5964.0,6216.0,5964.0,6216.0,5730],["2011-12-20",6216.0,6300.0,6048.0,6216.0,8560],["2011-12-21",6216.0,6300.0,6216.0,6300.0,5180],["2011-12-22",6300.0,6384.0,6216.0,6384.0,8810],["2011-12-23",6132.0,6384.0,6132.0,6384.0,10010],["2011-12-26",6216.0,6384.0,6216.0,6384.0,1910],["2011-12-27",6216.0,6216.0,6132.0,6132.0,12210],["2011-12-28",5880.0,6384.0,5880.0,6384.0,12150],["2011-12-29",6300.0,6468.0,6300.0,6468.0,9000],["2011-12-30",6468.0,6468.0,6384.0,6468.0,1570],["2012-01-03",6384.0,6468.0,6384.0,6384.0,5600],["2012-01-04",6384.0,6468.0,6384.0,6468.0,6140],["2012-01-05",6468.0,6468.0,6384.0,6384.0,3870],["2012-01-06",6300.0,6300.0,6132.0,6300.0,2430],["2012-01-09",6300.0,6300.0,6300.0,6300.0,2000],["2012-01-10",6384.0,6384.0,6384.0,6384.0,3100],["2012-01-11",6384.0,6384.0,6216.0,6216.0,2100],["2012-01-12",6384.0,6384.0,6384.0,6384.0,210],["2012-01-13",6132.0,6636.0,6132.0,6636.0,8710],["2012-01-16",6552.0,6552.0,6552.0,6552.0,100],["2012-01-17",6552.0,6552.0,6384.0,6384.0,3050],["2012-01-18",6636.0,6636.0,6636.0,6636.0,100],["2012-01-19",6720.0,6804.0,6720.0,6720.0,820],["2012-01-20",7056.0,7056.0,7056.0,7056.0,150],["2012-01-30",7140.0,7308.0,7140.0,7308.0,2350],["2012-01-31",7392.0,7392.0,7392.0,7392.0,10],["2012-02-01",7392.0,7392.0,7392.0,7392.0,0],["2012-02-02",7056.0,7056.0,7056.0,7056.0,10000],["2012-02-03",6720.0,6720.0,6720.0,6720.0,1010],["2012-02-06",6384.0,6384.0,6384.0,6384.0,7500],["2012-02-07",6300.0,6636.0,6216.0,6636.0,13280],["2012-02-08",6888.0,6888.0,6636.0,6888.0,230],["2012-02-09",7140.0,7140.0,7140.0,7140.0,20],["2012-02-10",7140.0,7140.0,7140.0,7140.0,0],["2012-02-13",7140.0,7140.0,7140.0,7140.0,0],["2012-02-14",6804.0,7140.0,6804.0,7140.0,1420],["2012-02-15",7140.0,7140.0,7140.0,7140.0,0],["2012-02-16",6804.0,6804.0,6804.0,6804.0,9630],["2012-02-17",6804.0,6804.0,6552.0,6720.0,1710],["2012-02-20",6720.0,6720.0,6720.0,6720.0,1850],["2012-02-21",6552.0,6720.0,6552.0,6720.0,1620],["2012-02-22",6552.0,6552.0,6552.0,6552.0,15200],["2012-02-23",6804.0,6804.0,6552.0,6720.0,18840],["2012-02-24",6552.0,6720.0,6384.0,6720.0,633440],["2012-02-27",6384.0,6972.0,6384.0,6468.0,13630],["2012-02-28",6216.0,6636.0,6216.0,6216.0,14810],["2012-02-29",6216.0,6468.0,5964.0,5964.0,8750],["2012-03-01",5880.0,6216.0,5796.0,5796.0,8510],["2012-03-02",5796.0,5796.0,5544.0,5796.0,47510],["2012-03-05",6048.0,6048.0,6048.0,6048.0,15120],["2012-03-06",6300.0,6300.0,5796.0,6216.0,25730],["2012-03-07",6384.0,6384.0,6216.0,6384.0,19080],["2012-03-08",6132.0,6132.0,6132.0,6132.0,3360],["2012-03-09",5880.0,5964.0,5880.0,5880.0,13840],["2012-03-12",5628.0,5796.0,5628.0,5628.0,8410],["2012-03-13",5460.0,5712.0,5460.0,5712.0,2050],["2012-03-14",5880.0,5880.0,5712.0,5796.0,10590],["2012-03-15",5712.0,5796.0,5544.0,5796.0,12720],["2012-03-16",5628.0,5880.0,5544.0,5880.0,15400],["2012-03-19",5796.0,5880.0,5712.0,5880.0,17150],["2012-03-20",5796.0,5880.0,5796.0,5880.0,8600],["2012-03-21",5964.0,6132.0,5880.0,6132.0,30030],["2012-03-22",6048.0,6384.0,6048.0,6384.0,6600],["2012-03-23",6384.0,6384.0,6384.0,6384.0,3000],["2012-03-26",6132.0,6468.0,6132.0,6468.0,28760],["2012-03-27",6216.0,6384.0,6216.0,6300.0,13360],["2012-03-28",6048.0,6216.0,6048.0,6132.0,18800],["2012-03-29",5880.0,6216.0,5880.0,6216.0,510],["2012-03-30",6300.0,6300.0,5964.0,5964.0,10190],["2012-04-03",6216.0,6216.0,6216.0,6216.0,10],["2012-04-04",6300.0,6300.0,5964.0,6300.0,820],["2012-04-05",6300.0,6384.0,6300.0,6384.0,500],["2012-04-06",6300.0,6300.0,6300.0,6300.0,10],["2012-04-09",6300.0,6468.0,6300.0,6468.0,2000],["2012-04-10",6216.0,6216.0,6216.0,6216.0,11320],["2012-04-11",6048.0,6216.0,6048.0,6216.0,1020],["2012-04-12",6132.0,6216.0,5964.0,6048.0,8020],["2012-04-13",6216.0,6216.0,5880.0,6216.0,11710],["2012-04-16",6216.0,6468.0,6216.0,6384.0,3290],["2012-04-17",6132.0,6300.0,6132.0,6300.0,8280],["2012-04-18",6048.0,6300.0,6048.0,6300.0,9020],["2012-04-19",6048.0,6216.0,6048.0,6048.0,10860],["2012-04-20",5796.0,6048.0,5796.0,5964.0,15210],["2012-04-23",6048.0,6216.0,6048.0,6048.0,5530],["2012-04-24",5880.0,6216.0,5880.0,6216.0,40],["2012-04-25",6048.0,6468.0,6048.0,6468.0,62960],["2012-04-26",6552.0,6552.0,6468.0,6468.0,31600],["2012-04-27",6468.0,6720.0,6468.0,6720.0,48870],["2012-05-02",6720.0,7056.0,6468.0,6468.0,28120],["2012-05-03",6552.0,6552.0,6216.0,6552.0,14850],["2012-05-04",6552.0,6552.0,6468.0,6552.0,28500],["2012-05-07",6552.0,6804.0,6468.0,6804.0,35650],["2012-05-08",6972.0,7056.0,6720.0,6972.0,41130],["2012-05-09",6972.0,6972.0,6720.0,6804.0,21710],["2012-05-10",6804.0,7140.0,6804.0,7140.0,74130],["2012-05-11",7476.0,7476.0,7224.0,7392.0,39390],["2012-05-14",7392.0,7392.0,7056.0,7056.0,6480],["2012-05-15",6720.0,6720.0,6720.0,6720.0,34120],["2012-05-16",6720.0,6720.0,6384.0,6384.0,30010],["2012-05-17",6216.0,6636.0,6132.0,6132.0,30360],["2012-05-18",6384.0,6384.0,6048.0,6048.0,27910],["2012-05-21",5796.0,6300.0,5796.0,6300.0,18850],["2012-05-22",6048.0,6552.0,6048.0,6300.0,5040],["2012-05-23",6132.0,6300.0,6048.0,6048.0,17400],["2012-05-24",5880.0,6300.0,5796.0,6300.0,10570],["2012-05-25",6468.0,6468.0,6468.0,6468.0,100],["2012-05-28",6636.0,6636.0,6216.0,6216.0,30],["2012-05-29",5964.0,6468.0,5964.0,5964.0,8120],["2012-05-30",6048.0,6048.0,6048.0,6048.0,20],["2012-05-31",5796.0,5796.0,5796.0,5796.0,1260],["2012-06-01",5628.0,5880.0,5628.0,5628.0,14890],["2012-06-04",5460.0,5460.0,5376.0,5376.0,7720],["2012-06-05",5292.0,5628.0,5124.0,5628.0,5040],["2012-06-06",5376.0,5376.0,5376.0,5376.0,12510],["2012-06-07",5628.0,5628.0,5628.0,5628.0,10],["2012-06-08",5880.0,5880.0,5460.0,5796.0,4320],["2012-06-11",5544.0,5880.0,5544.0,5796.0,6610],["2012-06-12",5796.0,5796.0,5544.0,5712.0,4940],["2012-06-13",5880.0,5880.0,5880.0,5880.0,500],["2012-06-14",5712.0,5796.0,5628.0,5712.0,13130],["2012-06-15",5712.0,5796.0,5460.0,5460.0,15540],["2012-06-18",5208.0,5376.0,5208.0,5208.0,14470],["2012-06-19",5208.0,5460.0,5040.0,5460.0,16210],["2012-06-20",5544.0,5544.0,5544.0,5544.0,10],["2012-06-21",5292.0,5544.0,5292.0,5544.0,240],["2012-06-22",5376.0,5376.0,5292.0,5376.0,2600],["2012-06-25",5460.0,5460.0,5124.0,5124.0,1210],["2012-06-26",5124.0,5124.0,4956.0,5040.0,5120],["2012-06-27",5040.0,5040.0,5040.0,5040.0,10],["2012-06-28",4788.0,4788.0,4788.0,4788.0,2150],["2012-06-29",4620.0,4956.0,4620.0,4956.0,5020],["2012-07-02",4956.0,4956.0,4956.0,4956.0,0],["2012-07-03",4872.0,4872.0,4788.0,4788.0,2170],["2012-07-04",4956.0,4956.0,4704.0,4788.0,5380],["2012-07-05",4788.0,4788.0,4788.0,4788.0,1500],["2012-07-06",4704.0,4788.0,4620.0,4704.0,8380],["2012-07-09",4704.0,4788.0,4620.0,4704.0,5130],["2012-07-10",4704.0,4788.0,4704.0,4788.0,3500],["2012-07-11",4788.0,4788.0,4704.0,4788.0,4260],["2012-07-12",4788.0,4788.0,4704.0,4704.0,1010],["2012-07-13",4872.0,4872.0,4536.0,4536.0,5010],["2012-07-16",4704.0,4704.0,4368.0,4368.0,520],["2012-07-17",4536.0,4536.0,4536.0,4536.0,2000],["2012-07-18",4704.0,4704.0,4704.0,4704.0,3630],["2012-07-19",4872.0,4872.0,4872.0,4872.0,200],["2012-07-20",5040.0,5040.0,4704.0,5040.0,1400],["2012-07-23",5040.0,5040.0,5040.0,5040.0,3500],["2012-07-24",4788.0,4788.0,4788.0,4788.0,270],["2012-07-25",4704.0,4704.0,4620.0,4620.0,3200],["2012-07-26",4452.0,4788.0,4452.0,4452.0,6440],["2012-07-27",4284.0,4620.0,4284.0,4620.0,4060],["2012-07-30",4452.0,4452.0,4452.0,4452.0,10],["2012-07-31",4284.0,4452.0,4284.0,4452.0,6810],["2012-08-01",4368.0,4620.0,4368.0,4620.0,1010],["2012-08-02",4620.0,4620.0,4452.0,4452.0,110],["2012-08-03",4284.0,4452.0,4284.0,4452.0,1310],["2012-08-06",4368.0,4620.0,4284.0,4620.0,2620],["2012-08-07",4452.0,4452.0,4452.0,4452.0,1800],["2012-08-08",4284.0,4284.0,4284.0,4284.0,200],["2012-08-09",4452.0,4452.0,4452.0,4452.0,500],["2012-08-10",4620.0,4620.0,4620.0,4620.0,10],["2012-08-13",4788.0,4788.0,4788.0,4788.0,90],["2012-08-14",4956.0,4956.0,4956.0,4956.0,10],["2012-08-15",4956.0,4956.0,4956.0,4956.0,10],["2012-08-16",4956.0,4956.0,4956.0,4956.0,0],["2012-08-17",4956.0,4956.0,4956.0,4956.0,0],["2012-08-20",4956.0,4956.0,4956.0,4956.0,0],["2012-08-21",4788.0,4788.0,4788.0,4788.0,10],["2012-08-22",4788.0,4788.0,4788.0,4788.0,0],["2012-08-23",4620.0,4620.0,4620.0,4620.0,10],["2012-08-24",4704.0,4704.0,4704.0,4704.0,2500],["2012-08-27",4788.0,4788.0,4788.0,4788.0,100],["2012-08-28",4788.0,4788.0,4788.0,4788.0,0],["2012-08-29",4956.0,4956.0,4956.0,4956.0,10],["2012-08-30",4788.0,4788.0,4788.0,4788.0,10],["2012-08-31",4620.0,4620.0,4620.0,4620.0,100],["2012-09-04",4620.0,4620.0,4620.0,4620.0,0],["2012-09-05",4452.0,4452.0,4452.0,4452.0,10],["2012-09-06",4452.0,4452.0,4452.0,4452.0,0],["2012-09-07",4452.0,4452.0,4452.0,4452.0,0],["2012-09-10",4620.0,4620.0,4620.0,4620.0,10],["2012-09-11",4452.0,4452.0,4452.0,4452.0,10],["2012-09-12",4620.0,4620.0,4284.0,4620.0,150],["2012-09-13",4704.0,4704.0,4704.0,4704.0,10],["2012-09-14",4704.0,4704.0,4704.0,4704.0,0],["2012-09-17",4704.0,4704.0,4704.0,4704.0,4290],["2012-09-18",4788.0,4872.0,4788.0,4872.0,25720],["2012-09-19",4704.0,4704.0,4704.0,4704.0,10],["2012-09-20",4620.0,4620.0,4620.0,4620.0,30],["2012-09-21",4620.0,4704.0,4620.0,4704.0,11060],["2012-09-24",4536.0,4788.0,4536.0,4788.0,120],["2012-09-25",4872.0,4872.0,4872.0,4872.0,1510],["2012-09-26",4872.0,4872.0,4704.0,4704.0,25670],["2012-09-27",4704.0,4704.0,4704.0,4704.0,0],["2012-09-28",4536.0,4536.0,4536.0,4536.0,10],["2012-10-01",4536.0,4536.0,4536.0,4536.0,0],["2012-10-02",4536.0,4536.0,4536.0,4536.0,0],["2012-10-03",4536.0,4536.0,4536.0,4536.0,0],["2012-10-04",4536.0,4536.0,4536.0,4536.0,10],["2012-10-05",4536.0,4536.0,4536.0,4536.0,0],["2012-10-08",4536.0,4536.0,4536.0,4536.0,0],["2012-10-09",4368.0,4368.0,4368.0,4368.0,18270],["2012-10-10",4284.0,4536.0,4284.0,4284.0,30],["2012-10-11",4284.0,4284.0,4284.0,4284.0,0],["2012-10-12",4200.0,4200.0,4200.0,4200.0,30],["2012-10-15",4284.0,4284.0,4284.0,4284.0,10],["2012-10-16",4200.0,4368.0,4200.0,4368.0,20],["2012-10-17",4452.0,4452.0,4452.0,4452.0,10],["2012-10-18",4452.0,4452.0,4452.0,4452.0,0],["2012-10-19",4452.0,4452.0,4452.0,4452.0,0],["2012-10-22",4284.0,4284.0,4284.0,4284.0,10],["2012-10-23",4284.0,4284.0,4284.0,4284.0,0],["2012-10-24",4368.0,4368.0,4368.0,4368.0,10],["2012-10-25",4200.0,4368.0,4200.0,4368.0,20],["2012-10-26",4200.0,4284.0,4200.0,4284.0,110],["2012-10-29",4452.0,4452.0,4452.0,4452.0,200],["2012-10-30",4536.0,4536.0,4536.0,4536.0,200],["2012-10-31",4536.0,4536.0,4536.0,4536.0,0],["2012-11-01",4536.0,4536.0,4536.0,4536.0,0],["2012-11-02",4536.0,4536.0,4536.0,4536.0,0],["2012-11-05",4536.0,4536.0,4536.0,4536.0,0],["2012-11-06",4368.0,4536.0,4368.0,4368.0,1020],["2012-11-07",4200.0,4368.0,4200.0,4368.0,720],["2012-11-08",4368.0,4368.0,4368.0,4368.0,0],["2012-11-09",4200.0,4368.0,4200.0,4368.0,770],["2012-11-12",4368.0,4368.0,4368.0,4368.0,0],["2012-11-13",4368.0,4368.0,4368.0,4368.0,0],["2012-11-14",4368.0,4368.0,4368.0,4368.0,0],["2012-11-15",4368.0,4368.0,4368.0,4368.0,0],["2012-11-16",4200.0,4200.0,4200.0,4200.0,50],["2012-11-19",4368.0,4368.0,4368.0,4368.0,1000],["2012-11-20",4284.0,4284.0,4284.0,4284.0,50],["2012-11-21",4116.0,4284.0,4116.0,4284.0,110],["2012-11-22",4284.0,4284.0,4284.0,4284.0,0],["2012-11-23",4368.0,4368.0,4368.0,4368.0,400],["2012-11-26",4368.0,4368.0,4368.0,4368.0,0],["2012-11-27",4284.0,4284.0,4284.0,4284.0,10],["2012-11-28",4284.0,4284.0,4284.0,4284.0,0],["2012-11-29",4284.0,4284.0,4284.0,4284.0,0],["2012-11-30",4284.0,4284.0,4284.0,4284.0,0],["2012-12-03",4284.0,4284.0,4284.0,4284.0,0],["2012-12-04",4284.0,4284.0,4284.0,4284.0,0],["2012-12-05",4284.0,4284.0,4116.0,4116.0,1000],["2012-12-06",4032.0,4284.0,3948.0,4200.0,7160],["2012-12-07",4032.0,4368.0,4032.0,4368.0,1180],["2012-12-10",4368.0,4368.0,4368.0,4368.0,0],["2012-12-11",4368.0,4368.0,4368.0,4368.0,20000],["2012-12-12",4200.0,4452.0,4200.0,4452.0,4890],["2012-12-13",4452.0,4452.0,4452.0,4452.0,0],["2012-12-14",4284.0,4620.0,4284.0,4620.0,910],["2012-12-17",4620.0,4620.0,4620.0,4620.0,0],["2012-12-18",4452.0,4452.0,4452.0,4452.0,10],["2012-12-19",4452.0,4452.0,4452.0,4452.0,0],["2012-12-20",4452.0,4452.0,4452.0,4452.0,0],["2012-12-21",4452.0,4452.0,4452.0,4452.0,0],["2012-12-24",4452.0,4452.0,4452.0,4452.0,0],["2012-12-25",4452.0,4452.0,4452.0,4452.0,0],["2012-12-26",4536.0,4620.0,4536.0,4536.0,2000],["2012-12-27",4620.0,4620.0,4620.0,4620.0,10],["2012-12-28",4620.0,4620.0,4620.0,4620.0,0],["2013-01-02",4620.0,4620.0,4620.0,4620.0,0],["2013-01-03",4536.0,4788.0,4536.0,4704.0,4020],["2013-01-04",4536.0,4536.0,4536.0,4536.0,110],["2013-01-07",4536.0,4536.0,4536.0,4536.0,10],["2013-01-08",4536.0,4536.0,4536.0,4536.0,0],["2013-01-09",4368.0,4452.0,4368.0,4368.0,8180],["2013-01-10",4200.0,4200.0,4200.0,4200.0,1000],["2013-01-11",4200.0,4284.0,4032.0,4284.0,9030],["2013-01-14",4116.0,4368.0,4116.0,4368.0,2000],["2013-01-15",4116.0,4452.0,4116.0,4452.0,10580],["2013-01-16",4200.0,4536.0,4200.0,4536.0,22610],["2013-01-17",4284.0,4704.0,4284.0,4704.0,3020],["2013-01-18",4452.0,4704.0,4452.0,4704.0,2600],["2013-01-21",4704.0,4704.0,4704.0,4704.0,0],["2013-01-22",4536.0,4536.0,4536.0,4536.0,1000],["2013-01-23",4284.0,4536.0,4284.0,4536.0,870],["2013-01-24",4536.0,4536.0,4536.0,4536.0,0],["2013-01-25",4284.0,4452.0,4284.0,4452.0,2380],["2013-01-28",4368.0,4368.0,4368.0,4368.0,500],["2013-01-29",4284.0,4368.0,4200.0,4368.0,1890],["2013-01-30",4284.0,4368.0,4284.0,4368.0,1010],["2013-01-31",4368.0,4368.0,4368.0,4368.0,0],["2013-02-01",4368.0,4368.0,4368.0,4368.0,0],["2013-02-04",4452.0,4452.0,4452.0,4452.0,1400],["2013-02-05",4200.0,4200.0,4200.0,4200.0,200],["2013-02-06",4284.0,4284.0,4284.0,4284.0,10],["2013-02-07",4032.0,4200.0,4032.0,4200.0,4610],["2013-02-08",4284.0,4452.0,4200.0,4452.0,4520],["2013-02-18",4368.0,4368.0,4200.0,4368.0,1920],["2013-02-19",4284.0,4452.0,4284.0,4368.0,20560],["2013-02-20",4452.0,4452.0,4368.0,4452.0,470],["2013-02-21",4284.0,4368.0,4200.0,4368.0,4620],["2013-02-22",4368.0,4452.0,4368.0,4368.0,10120],["2013-02-25",4452.0,4452.0,4452.0,4452.0,10],["2013-02-26",4452.0,4452.0,4452.0,4452.0,0],["2013-02-27",4452.0,4452.0,4452.0,4452.0,0],["2013-02-28",4536.0,4536.0,4200.0,4368.0,18400],["2013-03-01",4368.0,4368.0,4368.0,4368.0,10],["2013-03-04",4368.0,4368.0,4368.0,4368.0,0],["2013-03-05",4200.0,4368.0,4200.0,4368.0,1530],["2013-03-06",4368.0,4368.0,4368.0,4368.0,0],["2013-03-07",4368.0,4368.0,4368.0,4368.0,0],["2013-03-08",4200.0,4452.0,4200.0,4452.0,3100],["2013-03-11",4284.0,4452.0,4200.0,4452.0,5010],["2013-03-12",4452.0,4452.0,4452.0,4452.0,0],["2013-03-13",4452.0,4452.0,4452.0,4452.0,0],["2013-03-14",4368.0,4368.0,4368.0,4368.0,100],["2013-03-15",4368.0,4368.0,4368.0,4368.0,0],["2013-03-18",4368.0,4368.0,4368.0,4368.0,0],["2013-03-19",4368.0,4452.0,4368.0,4452.0,350],["2013-03-20",4452.0,4536.0,4452.0,4452.0,30],["2013-03-21",4452.0,4536.0,4452.0,4536.0,100],["2013-03-22",4536.0,4536.0,4536.0,4536.0,0],["2013-03-25",4536.0,4536.0,4536.0,4536.0,0],["2013-03-26",4536.0,4536.0,4536.0,4536.0,0],["2013-03-27",4536.0,4536.0,4536.0,4536.0,0],["2013-03-28",4536.0,4536.0,4536.0,4536.0,0],["2013-03-29",4368.0,4368.0,4284.0,4368.0,2010],["2013-04-01",4284.0,4452.0,4284.0,4452.0,750],["2013-04-02",4200.0,4200.0,4200.0,4200.0,920],["2013-04-03",4200.0,4368.0,3948.0,4368.0,1010],["2013-04-04",4116.0,4452.0,4116.0,4452.0,3000],["2013-04-05",4284.0,4452.0,4200.0,4452.0,3760],["2013-04-08",4452.0,4452.0,4452.0,4452.0,10],["2013-04-09",4368.0,4368.0,4368.0,4368.0,1010],["2013-04-10",4368.0,4368.0,4368.0,4368.0,20],["2013-04-11",4452.0,4452.0,4452.0,4452.0,10],["2013-04-12",4452.0,4452.0,4452.0,4452.0,0],["2013-04-15",4452.0,4452.0,4452.0,4452.0,0],["2013-04-16",4452.0,4452.0,4452.0,4452.0,0],["2013-04-17",4368.0,4368.0,4284.0,4368.0,910],["2013-04-18",4368.0,4368.0,4368.0,4368.0,0],["2013-04-22",4200.0,4452.0,4200.0,4452.0,2020],["2013-04-23",4536.0,4536.0,4536.0,4536.0,100],["2013-04-24",4284.0,4788.0,4284.0,4788.0,14510],["2013-04-25",4788.0,4788.0,4788.0,4788.0,0],["2013-04-26",4788.0,4788.0,4788.0,4788.0,0],["2013-05-02",4704.0,4704.0,4704.0,4704.0,5000],["2013-05-03",4620.0,4620.0,4620.0,4620.0,5000],["2013-05-06",4536.0,4536.0,4368.0,4368.0,1010],["2013-05-07",4200.0,4368.0,4200.0,4368.0,780],["2013-05-08",4368.0,4368.0,4368.0,4368.0,0],["2013-05-09",4116.0,4536.0,4116.0,4536.0,130],["2013-05-10",4284.0,4284.0,4284.0,4284.0,6510],["2013-05-13",4452.0,4452.0,4284.0,4452.0,870],["2013-05-14",4452.0,4452.0,4452.0,4452.0,0],["2013-05-15",4620.0,4620.0,4200.0,4200.0,17060],["2013-05-16",4368.0,4368.0,3948.0,4368.0,78700],["2013-05-17",4368.0,4536.0,4368.0,4536.0,1500],["2013-05-20",4368.0,4536.0,4284.0,4284.0,33600],["2013-05-21",4200.0,4452.0,4200.0,4452.0,3210],["2013-05-22",4452.0,4452.0,4452.0,4452.0,10],["2013-05-23",4452.0,4452.0,4452.0,4452.0,0],["2013-05-24",4452.0,4452.0,4200.0,4284.0,6790],["2013-05-27",4284.0,4284.0,4032.0,4284.0,2900],["2013-05-28",4284.0,4284.0,4284.0,4284.0,10],["2013-05-29",4032.0,4284.0,4032.0,4284.0,2780],["2013-05-30",4200.0,4452.0,4032.0,4452.0,6350],["2013-05-31",4368.0,4452.0,4368.0,4452.0,13510],["2013-06-03",4368.0,4368.0,4200.0,4368.0,2510],["2013-06-04",4200.0,4200.0,4200.0,4200.0,260],["2013-06-05",4200.0,4284.0,4032.0,4284.0,310],["2013-06-06",4284.0,4284.0,4200.0,4200.0,10],["2013-06-07",4200.0,4200.0,4032.0,4200.0,3830],["2013-06-10",4200.0,4368.0,4032.0,4368.0,13040],["2013-06-11",4368.0,4368.0,4368.0,4368.0,100],["2013-06-12",4368.0,4368.0,4368.0,4368.0,0],["2013-06-13",4200.0,4284.0,4200.0,4284.0,4000],["2013-06-14",4200.0,4284.0,4200.0,4284.0,2010],["2013-06-17",4200.0,4368.0,4116.0,4368.0,1600],["2013-06-18",4284.0,4368.0,4284.0,4368.0,1040],["2013-06-19",4368.0,4368.0,4284.0,4284.0,50],["2013-06-20",4284.0,4284.0,4284.0,4284.0,0],["2013-06-21",4284.0,4284.0,4284.0,4284.0,3010],["2013-06-24",4284.0,4368.0,4284.0,4368.0,700],["2013-06-25",4368.0,4368.0,4116.0,4368.0,900],["2013-06-26",4368.0,4368.0,4368.0,4368.0,0],["2013-06-27",4116.0,4368.0,4116.0,4368.0,320],["2013-06-28",4284.0,4284.0,4284.0,4284.0,10],["2013-07-01",4284.0,4368.0,4284.0,4368.0,1500],["2013-07-02",4368.0,4452.0,4368.0,4452.0,1400],["2013-07-03",4284.0,4284.0,4284.0,4284.0,200],["2013-07-04",4284.0,4368.0,4284.0,4368.0,900],["2013-07-05",4368.0,4368.0,4116.0,4116.0,710],["2013-07-08",4200.0,4200.0,4200.0,4200.0,10],["2013-07-09",4200.0,4200.0,4200.0,4200.0,0],["2013-07-10",3948.0,4200.0,3948.0,4200.0,200],["2013-07-11",4200.0,4200.0,4200.0,4200.0,0],["2013-07-12",3948.0,4200.0,3948.0,4200.0,220],["2013-07-15",4200.0,4200.0,4200.0,4200.0,1160],["2013-07-16",3948.0,4200.0,3948.0,4116.0,1730],["2013-07-17",4200.0,4200.0,4032.0,4200.0,3760],["2013-07-18",4032.0,4284.0,4032.0,4284.0,2520],["2013-07-19",4116.0,4284.0,4032.0,4284.0,6730],["2013-07-22",4284.0,4284.0,4284.0,4284.0,0],["2013-07-23",4284.0,4368.0,4284.0,4368.0,2100],["2013-07-24",4116.0,4368.0,4116.0,4368.0,810],["2013-07-25",4116.0,4368.0,4116.0,4368.0,2500],["2013-07-26",4116.0,4200.0,4116.0,4116.0,2210],["2013-07-29",3948.0,4200.0,3948.0,4200.0,4040],["2013-07-30",3948.0,4200.0,3948.0,4200.0,10200],["2013-07-31",4200.0,4200.0,4200.0,4200.0,0],["2013-08-01",4116.0,4200.0,4032.0,4200.0,7800],["2013-08-02",4116.0,4284.0,4116.0,4284.0,3700],["2013-08-05",4200.0,4200.0,4116.0,4200.0,3040],["2013-08-06",3948.0,4200.0,3948.0,4200.0,5950],["2013-08-07",4200.0,4200.0,4200.0,4200.0,2200],["2013-08-08",3948.0,4284.0,3948.0,4284.0,410],["2013-08-09",4284.0,4284.0,4284.0,4284.0,0],["2013-08-12",4200.0,4200.0,4032.0,4200.0,4490],["2013-08-13",4200.0,4200.0,4200.0,4200.0,0],["2013-08-14",3948.0,4116.0,3948.0,4116.0,15580],["2013-08-15",4116.0,4116.0,4116.0,4116.0,240],["2013-08-16",4200.0,4200.0,4116.0,4116.0,5110],["2013-08-19",4116.0,4116.0,3864.0,3864.0,14550],["2013-08-20",3948.0,4032.0,3948.0,4032.0,3000],["2013-08-21",3864.0,4116.0,3780.0,4116.0,21050],["2013-08-22",3864.0,4200.0,3864.0,4200.0,6900],["2013-08-23",4452.0,4452.0,4452.0,4452.0,24680],["2013-08-26",4704.0,4704.0,4704.0,4704.0,6680],["2013-08-27",4956.0,4956.0,4788.0,4956.0,22390],["2013-08-28",5292.0,5292.0,4704.0,4704.0,3350],["2013-08-29",4956.0,4956.0,4872.0,4872.0,60],["2013-08-30",4956.0,4956.0,4536.0,4956.0,7050],["2013-09-03",4956.0,4956.0,4956.0,4956.0,30],["2013-09-04",4956.0,4956.0,4620.0,4956.0,10880],["2013-09-05",4956.0,4956.0,4956.0,4956.0,0],["2013-09-06",4956.0,4956.0,4956.0,4956.0,0],["2013-09-09",4620.0,5208.0,4620.0,5124.0,10140],["2013-09-10",4788.0,4872.0,4788.0,4872.0,200],["2013-09-11",4872.0,4872.0,4872.0,4872.0,0],["2013-09-12",4872.0,4872.0,4872.0,4872.0,0],["2013-09-13",4536.0,4536.0,4536.0,4536.0,2000],["2013-09-16",4368.0,4368.0,4368.0,4368.0,2600],["2013-09-17",4116.0,4200.0,4116.0,4200.0,24290],["2013-09-18",4200.0,4200.0,4200.0,4200.0,0],["2013-09-19",3948.0,4368.0,3948.0,4368.0,19710],["2013-09-20",4368.0,4368.0,4116.0,4116.0,7470],["2013-09-23",4116.0,4116.0,4116.0,4116.0,4200],["2013-09-24",4116.0,4116.0,4032.0,4032.0,119500],["2013-09-25",4116.0,4116.0,4116.0,4116.0,149740],["2013-09-26",4200.0,4368.0,4200.0,4368.0,10820],["2013-09-27",4620.0,4620.0,4620.0,4620.0,10180],["2013-09-30",4620.0,4788.0,4620.0,4788.0,40],["2013-10-01",4788.0,4788.0,4788.0,4788.0,0],["2013-10-02",4704.0,4788.0,4704.0,4788.0,4130],["2013-10-03",4536.0,4788.0,4536.0,4788.0,3100],["2013-10-04",4620.0,4704.0,4620.0,4704.0,210],["2013-10-07",4704.0,4872.0,4704.0,4872.0,10],["2013-10-08",4872.0,4956.0,4872.0,4956.0,10],["2013-10-09",5040.0,5040.0,4956.0,4956.0,90],["2013-10-10",4620.0,4620.0,4620.0,4620.0,960],["2013-10-11",4620.0,4704.0,4620.0,4620.0,9510],["2013-10-14",4620.0,4788.0,4620.0,4788.0,10],["2013-10-15",4788.0,4956.0,4788.0,4956.0,10],["2013-10-16",4620.0,4872.0,4620.0,4872.0,20],["2013-10-17",4704.0,4872.0,4704.0,4872.0,20],["2013-10-18",5040.0,5040.0,5040.0,5040.0,980],["2013-10-21",5040.0,5040.0,5040.0,5040.0,0],["2013-10-22",5292.0,5292.0,4704.0,4704.0,3070],["2013-10-23",4452.0,4452.0,4452.0,4452.0,23210],["2013-10-24",4704.0,4704.0,4704.0,4704.0,380],["2013-10-25",4872.0,4872.0,4872.0,4872.0,510],["2013-10-28",5124.0,5124.0,4536.0,4536.0,1980],["2013-10-29",4788.0,4788.0,4620.0,4620.0,170],["2013-10-30",4452.0,4620.0,4368.0,4536.0,7010],["2013-10-31",4536.0,4536.0,4452.0,4536.0,5200],["2013-11-01",4536.0,4536.0,4536.0,4536.0,40],["2013-11-04",4536.0,4620.0,4536.0,4620.0,6600],["2013-11-05",4536.0,4536.0,4536.0,4536.0,7000],["2013-11-06",4704.0,4704.0,4536.0,4704.0,3500],["2013-11-07",4620.0,4620.0,4452.0,4452.0,37580],["2013-11-08",4452.0,4452.0,4452.0,4452.0,0],["2013-11-11",4704.0,4704.0,4704.0,4704.0,10],["2013-11-12",4452.0,4452.0,4452.0,4452.0,11000],["2013-11-13",4536.0,4536.0,4536.0,4536.0,10],["2013-11-14",4368.0,4452.0,4368.0,4452.0,24180],["2013-11-15",4620.0,4704.0,4620.0,4620.0,5190],["2013-11-18",4872.0,4872.0,4620.0,4620.0,5580],["2013-11-19",4704.0,4872.0,4704.0,4704.0,10170],["2013-11-20",4872.0,4956.0,4872.0,4956.0,158410],["2013-11-21",5292.0,5292.0,5040.0,5208.0,204280],["2013-11-22",4956.0,5208.0,4872.0,5208.0,23130],["2013-11-25",5208.0,5460.0,5208.0,5208.0,18540],["2013-11-26",5208.0,5208.0,5208.0,5208.0,0],["2013-11-27",5208.0,5208.0,5040.0,5040.0,13540],["2013-11-28",4872.0,5376.0,4872.0,5292.0,77930],["2013-11-29",5460.0,5460.0,5040.0,5040.0,2210],["2013-12-02",4872.0,5376.0,4788.0,5124.0,11020],["2013-12-03",5040.0,5040.0,4788.0,4788.0,24500],["2013-12-04",4956.0,5040.0,4872.0,5040.0,14380],["2013-12-05",5040.0,5040.0,5040.0,5040.0,6340],["2013-12-06",5124.0,5292.0,5124.0,5208.0,29110],["2013-12-09",5460.0,5460.0,5208.0,5208.0,2920],["2013-12-10",4956.0,5208.0,4956.0,5208.0,6410],["2013-12-11",5040.0,5040.0,4956.0,4956.0,13010],["2013-12-12",4872.0,4872.0,4872.0,4872.0,20],["2013-12-13",4872.0,5208.0,4872.0,4872.0,1030],["2013-12-16",4620.0,4620.0,4620.0,4620.0,20],["2013-12-17",4704.0,4872.0,4704.0,4872.0,3720],["2013-12-18",5208.0,5208.0,5208.0,5208.0,9000],["2013-12-19",5292.0,5292.0,5292.0,5292.0,30],["2013-12-20",5040.0,5292.0,5040.0,5292.0,7310],["2013-12-23",5292.0,5292.0,5292.0,5292.0,0],["2013-12-24",5040.0,5292.0,5040.0,5292.0,1160],["2013-12-25",5292.0,5292.0,5040.0,5040.0,570],["2013-12-26",5292.0,5292.0,5292.0,5292.0,1000],["2013-12-27",5292.0,5292.0,4956.0,5124.0,9520],["2013-12-30",5040.0,5040.0,4872.0,5040.0,41760],["2013-12-31",4956.0,5040.0,4956.0,5040.0,50],["2014-01-02",5208.0,5208.0,5040.0,5124.0,19120],["2014-01-03",4956.0,4956.0,4956.0,4956.0,2700],["2014-01-06",5124.0,5124.0,5124.0,5124.0,2000],["2014-01-07",5124.0,5124.0,5124.0,5124.0,0],["2014-01-08",5124.0,5124.0,5124.0,5124.0,5000],["2014-01-09",5040.0,5124.0,5040.0,5124.0,28850],["2014-01-10",5124.0,5124.0,5124.0,5124.0,2000],["2014-01-13",5124.0,5208.0,5040.0,5208.0,8480],["2014-01-14",5208.0,5544.0,5208.0,5460.0,22530],["2014-01-15",5796.0,5796.0,5460.0,5712.0,21460],["2014-01-16",5628.0,5796.0,5544.0,5796.0,26030],["2014-01-17",5796.0,5796.0,5796.0,5796.0,5240],["2014-01-20",5628.0,5712.0,5544.0,5712.0,17240],["2014-01-21",5628.0,5880.0,5628.0,5880.0,3160],["2014-01-22",5628.0,5796.0,5628.0,5712.0,11200],["2014-01-23",5880.0,5964.0,5796.0,5964.0,7460],["2014-01-24",5964.0,6300.0,5964.0,6300.0,26310],["2014-01-27",6636.0,6636.0,6384.0,6636.0,2300],["2014-02-06",6720.0,7056.0,6720.0,6720.0,5390],["2014-02-07",6720.0,6888.0,6552.0,6888.0,8760],["2014-02-10",7056.0,7056.0,6888.0,7056.0,5100],["2014-02-11",7056.0,7224.0,7056.0,7224.0,4920],["2014-02-12",7224.0,7224.0,6720.0,7056.0,26800],["2014-02-13",6636.0,7476.0,6636.0,7476.0,50800],["2014-02-14",7896.0,7980.0,7896.0,7980.0,48290],["2014-02-17",8232.0,8484.0,8232.0,8484.0,37930],["2014-02-18",9072.0,9072.0,9072.0,9072.0,22040],["2014-02-19",9660.0,9660.0,9324.0,9660.0,78500],["2014-02-20",10332.0,10332.0,9240.0,10080.0,26000],["2014-02-21",10080.0,10080.0,9408.0,10080.0,19800],["2014-02-24",9744.0,10416.0,9660.0,10416.0,23410],["2014-02-25",10416.0,10416.0,9744.0,10080.0,21280],["2014-02-26",10500.0,10500.0,10080.0,10080.0,1730],["2014-02-27",10080.0,10080.0,9408.0,9996.0,11570],["2014-02-28",10080.0,10416.0,9492.0,9492.0,4340],["2014-03-03",9912.0,9912.0,9660.0,9660.0,8500],["2014-03-04",9240.0,9408.0,8988.0,9408.0,6600],["2014-03-05",9912.0,9912.0,8988.0,8988.0,520],["2014-03-06",8568.0,9408.0,8400.0,8736.0,6740],["2014-03-07",8904.0,8988.0,8400.0,8988.0,7060],["2014-03-10",8568.0,9324.0,8568.0,9324.0,120],["2014-03-11",9156.0,9576.0,8736.0,8736.0,25530],["2014-03-12",9072.0,9072.0,8568.0,8988.0,2040],["2014-03-13",8400.0,9240.0,8400.0,8568.0,9100],["2014-03-14",8988.0,8988.0,8064.0,8820.0,6640],["2014-03-17",8736.0,9240.0,8400.0,8904.0,7630],["2014-03-18",8820.0,9072.0,8316.0,9072.0,34230],["2014-03-19",8652.0,8988.0,8484.0,8988.0,41540],["2014-03-20",8820.0,8988.0,8484.0,8820.0,21120],["2014-03-21",8820.0,8988.0,8652.0,8652.0,14100],["2014-03-24",8820.0,8904.0,8568.0,8904.0,11570],["2014-03-25",9240.0,9240.0,8652.0,9156.0,5630],["2014-03-26",8820.0,9072.0,8820.0,9072.0,3630],["2014-03-27",8484.0,9072.0,8484.0,8988.0,20240],["2014-03-28",8820.0,8988.0,8820.0,8988.0,6050],["2014-03-31",8988.0,8988.0,8988.0,8988.0,0],["2014-04-01",8484.0,8904.0,8400.0,8904.0,11650],["2014-04-02",8904.0,8904.0,8904.0,8904.0,0],["2014-04-03",8316.0,8904.0,8316.0,8904.0,1030],["2014-04-04",8400.0,8904.0,8316.0,8736.0,8670],["2014-04-07",8652.0,8820.0,8148.0,8820.0,6140],["2014-04-08",8316.0,8568.0,8316.0,8568.0,2040],["2014-04-10",8232.0,8484.0,8148.0,8484.0,5770],["2014-04-11",8316.0,8484.0,8232.0,8484.0,23820],["2014-04-14",8232.0,8484.0,8232.0,8400.0,10070],["2014-04-15",8232.0,8400.0,7896.0,8400.0,3500],["2014-04-16",7980.0,8316.0,7812.0,8316.0,44940],["2014-04-17",8484.0,8484.0,8484.0,8484.0,1200],["2014-04-18",7980.0,8484.0,7980.0,8484.0,12910],["2014-04-21",8484.0,8484.0,8484.0,8484.0,0],["2014-04-22",8568.0,8568.0,8400.0,8484.0,2030],["2014-04-23",8484.0,8484.0,8484.0,8484.0,0],["2014-04-24",8484.0,8484.0,7980.0,8316.0,2220],["2014-04-25",7980.0,8316.0,7980.0,8316.0,12110],["2014-04-28",7896.0,8316.0,7812.0,8316.0,12020],["2014-04-29",7896.0,8232.0,7812.0,8232.0,990],["2014-05-05",7812.0,7980.0,7728.0,7728.0,3010],["2014-05-06",7560.0,7560.0,7224.0,7224.0,12160],["2014-05-07",7560.0,7560.0,7224.0,7560.0,5880],["2014-05-08",7140.0,7140.0,7140.0,7140.0,9700],["2014-05-09",7056.0,7476.0,7056.0,7476.0,3520],["2014-05-12",7476.0,7980.0,7476.0,7896.0,12330],["2014-05-13",7896.0,7896.0,7812.0,7812.0,2460],["2014-05-14",7560.0,7728.0,7560.0,7560.0,13300],["2014-05-15",7476.0,7728.0,7476.0,7728.0,13090],["2014-05-16",7728.0,7980.0,7728.0,7980.0,7100],["2014-05-19",7980.0,7980.0,7812.0,7812.0,21240],["2014-05-20",7812.0,7812.0,7812.0,7812.0,0],["2014-05-21",7560.0,7812.0,7560.0,7812.0,3640],["2014-05-22",7812.0,7812.0,7812.0,7812.0,0],["2014-05-23",7728.0,7896.0,7728.0,7896.0,30],["2014-05-26",7980.0,8400.0,7896.0,8400.0,17660],["2014-05-27",8400.0,8400.0,8400.0,8400.0,0],["2014-05-28",7896.0,7980.0,7896.0,7980.0,1010],["2014-05-29",8064.0,8400.0,8064.0,8232.0,3100],["2014-05-30",8232.0,8232.0,8232.0,8232.0,0],["2014-06-02",8232.0,8232.0,8232.0,8232.0,0],["2014-06-03",8232.0,8232.0,8232.0,8232.0,0],["2014-06-04",8232.0,8232.0,8232.0,8232.0,1000],["2014-06-05",8232.0,8232.0,8232.0,8232.0,0],["2014-06-06",8232.0,8232.0,7728.0,8064.0,20],["2014-06-09",8064.0,8064.0,8064.0,8064.0,0],["2014-06-10",8064.0,8400.0,8064.0,8400.0,60],["2014-06-11",8652.0,8652.0,7812.0,8400.0,30],["2014-06-12",8400.0,8400.0,8400.0,8400.0,0],["2014-06-13",8400.0,8400.0,8400.0,8400.0,0],["2014-06-16",8400.0,8484.0,8232.0,8484.0,6700],["2014-06-17",8484.0,8484.0,8484.0,8484.0,0],["2014-06-18",8316.0,8316.0,8316.0,8316.0,20],["2014-06-19",8568.0,8568.0,8568.0,8568.0,10],["2014-06-20",8568.0,8568.0,8568.0,8568.0,0],["2014-06-23",8568.0,8568.0,8568.0,8568.0,0],["2014-06-24",8400.0,8400.0,8400.0,8400.0,4000],["2014-06-25",8400.0,8400.0,8400.0,8400.0,0],["2014-06-26",8400.0,8400.0,7812.0,8232.0,1510],["2014-06-27",8232.0,8484.0,7812.0,8484.0,14720],["2014-06-30",8484.0,8568.0,8484.0,8568.0,850],["2014-07-01",8568.0,8568.0,8568.0,8568.0,0],["2014-07-02",8568.0,8568.0,8568.0,8568.0,0],["2014-07-03",8568.0,8568.0,8568.0,8568.0,0],["2014-07-04",8568.0,8568.0,8568.0,8568.0,10],["2014-07-07",8568.0,8904.0,8232.0,8736.0,4790],["2014-07-08",8736.0,8736.0,8736.0,8736.0,0],["2014-07-09",8400.0,8736.0,8400.0,8736.0,3010],["2014-07-10",8148.0,8652.0,8148.0,8652.0,20],["2014-07-11",8652.0,8652.0,8652.0,8652.0,0],["2014-07-14",8652.0,8652.0,8652.0,8652.0,10],["2014-07-15",8064.0,8568.0,8064.0,8400.0,640],["2014-07-16",8652.0,8904.0,7980.0,8400.0,6250],["2014-07-17",8400.0,8400.0,8400.0,8400.0,0],["2014-07-18",8400.0,8904.0,8400.0,8904.0,720],["2014-07-21",9240.0,9240.0,9240.0,9240.0,10],["2014-07-22",8736.0,8988.0,8736.0,8988.0,30],["2014-07-23",8988.0,9240.0,8400.0,9240.0,18690],["2014-07-24",9240.0,9240.0,9240.0,9240.0,0],["2014-07-25",8652.0,9156.0,8652.0,9156.0,400],["2014-07-28",8652.0,9240.0,8568.0,8988.0,2920],["2014-07-29",9072.0,9240.0,8400.0,9240.0,1350],["2014-07-30",9240.0,9240.0,9240.0,9240.0,0],["2014-07-31",8904.0,9240.0,8904.0,9240.0,1510],["2014-08-01",9240.0,9240.0,9240.0,9240.0,0],["2014-08-04",9240.0,9240.0,9240.0,9240.0,40],["2014-08-05",9240.0,9240.0,9240.0,9240.0,0],["2014-08-06",8652.0,9240.0,8652.0,8988.0,5770],["2014-08-07",9072.0,9072.0,9072.0,9072.0,20],["2014-08-08",8568.0,9156.0,8568.0,9156.0,1010],["2014-08-11",9156.0,9240.0,9156.0,9240.0,60],["2014-08-12",9240.0,9240.0,9240.0,9240.0,0],["2014-08-13",9240.0,9240.0,9240.0,9240.0,0],["2014-08-14",8652.0,8820.0,8652.0,8820.0,570],["2014-08-15",9240.0,9240.0,9240.0,9240.0,10],["2014-08-18",9240.0,9240.0,9240.0,9240.0,0],["2014-08-19",9240.0,9240.0,9240.0,9240.0,0],["2014-08-20",8736.0,9240.0,8736.0,9240.0,1010],["2014-08-21",9240.0,9240.0,9240.0,9240.0,0],["2014-08-22",9240.0,9240.0,9240.0,9240.0,0],["2014-08-25",9240.0,9240.0,9240.0,9240.0,0],["2014-08-26",9240.0,9240.0,9240.0,9240.0,0],["2014-08-27",9240.0,9240.0,9240.0,9240.0,0],["2014-08-28",9240.0,9240.0,9240.0,9240.0,0],["2014-08-29",9240.0,9240.0,9240.0,9240.0,0],["2014-09-03",9240.0,9240.0,9240.0,9240.0,10],["2014-09-04",8652.0,9240.0,8652.0,9072.0,2910],["2014-09-05",8652.0,8988.0,8568.0,8568.0,3120],["2014-09-08",8988.0,8988.0,8148.0,8820.0,1210],["2014-09-09",8316.0,8736.0,8316.0,8736.0,20],["2014-09-10",8988.0,8988.0,8988.0,8988.0,50],["2014-09-11",8988.0,8988.0,8988.0,8988.0,0],["2014-09-12",8988.0,8988.0,8988.0,8988.0,0],["2014-09-15",8400.0,8988.0,8400.0,8736.0,860],["2014-09-16",8736.0,8736.0,8736.0,8736.0,0],["2014-09-17",8148.0,8988.0,8148.0,8820.0,80],["2014-09-18",9156.0,9156.0,9156.0,9156.0,10],["2014-09-19",8568.0,8820.0,8568.0,8820.0,1030],["2014-09-22",8232.0,8820.0,8232.0,8820.0,40],["2014-09-23",8904.0,8904.0,8232.0,8652.0,10340],["2014-09-24",8904.0,8904.0,8904.0,8904.0,30],["2014-09-25",8904.0,8904.0,8904.0,8904.0,0],["2014-09-26",8904.0,8904.0,8904.0,8904.0,0],["2014-09-29",8904.0,8904.0,8904.0,8904.0,0],["2014-09-30",8400.0,8904.0,8316.0,8820.0,1680],["2014-10-01",8232.0,8652.0,8232.0,8652.0,130],["2014-10-02",8148.0,8652.0,8148.0,8652.0,1400],["2014-10-03",8652.0,8652.0,8652.0,8652.0,0],["2014-10-06",8568.0,8652.0,8568.0,8652.0,240],["2014-10-07",8652.0,8652.0,8652.0,8652.0,0],["2014-10-08",8652.0,8820.0,8652.0,8820.0,1050],["2014-10-09",8820.0,8820.0,8820.0,8820.0,10],["2014-10-10",8820.0,8820.0,8820.0,8820.0,0],["2014-10-13",8820.0,8820.0,8820.0,8820.0,0],["2014-10-14",8316.0,8316.0,8316.0,8316.0,140],["2014-10-15",8316.0,8652.0,8316.0,8652.0,510],["2014-10-16",8652.0,8652.0,8652.0,8652.0,0],["2014-10-17",8652.0,8652.0,8652.0,8652.0,0],["2014-10-20",8820.0,8820.0,8652.0,8652.0,60],["2014-10-21",8652.0,8652.0,8652.0,8652.0,0],["2014-10-22",8820.0,9240.0,8820.0,9240.0,2460],["2014-10-23",8652.0,8904.0,8652.0,8652.0,1180],["2014-10-24",8148.0,8652.0,8148.0,8652.0,1060],["2014-10-27",8652.0,8652.0,8652.0,8652.0,1550],["2014-10-28",8652.0,9240.0,8652.0,9156.0,9030],["2014-10-29",9156.0,9156.0,9072.0,9072.0,20],["2014-10-30",8484.0,9072.0,8484.0,9072.0,50],["2014-10-31",8652.0,9072.0,8652.0,9072.0,2220],["2014-11-03",8988.0,8988.0,8988.0,8988.0,20],["2014-11-04",8988.0,8988.0,8988.0,8988.0,0],["2014-11-05",8988.0,8988.0,8988.0,8988.0,0],["2014-11-06",8988.0,8988.0,8988.0,8988.0,0],["2014-11-07",8988.0,8988.0,8988.0,8988.0,0],["2014-11-10",8400.0,8988.0,8400.0,8988.0,20],["2014-11-11",8988.0,8988.0,8988.0,8988.0,0],["2014-11-12",8988.0,8988.0,8988.0,8988.0,0],["2014-11-13",8400.0,8988.0,8400.0,8988.0,4070],["2014-11-14",8904.0,8988.0,8400.0,8820.0,3840],["2014-11-17",8652.0,8736.0,8652.0,8736.0,2640],["2014-11-18",8148.0,9072.0,8148.0,8400.0,1650],["2014-11-19",8988.0,8988.0,8400.0,8652.0,2650],["2014-11-20",8904.0,9240.0,8148.0,8988.0,7750],["2014-11-21",8400.0,8904.0,8400.0,8904.0,210],["2014-11-24",8904.0,8904.0,8400.0,8400.0,2090],["2014-11-25",8568.0,8820.0,8400.0,8736.0,530],["2014-11-26",8736.0,8736.0,8736.0,8736.0,0],["2014-11-27",8736.0,9156.0,8736.0,9156.0,2050],["2014-11-28",9156.0,9156.0,9156.0,9156.0,0],["2014-12-01",9072.0,9072.0,9072.0,9072.0,1000],["2014-12-02",8568.0,8820.0,8568.0,8820.0,2020],["2014-12-03",8820.0,9072.0,8820.0,9072.0,3010],["2014-12-04",9072.0,9072.0,9072.0,9072.0,0],["2014-12-05",8820.0,8988.0,8736.0,8988.0,8000],["2014-12-08",8400.0,8820.0,8400.0,8820.0,3020],["2014-12-09",8400.0,8736.0,8400.0,8736.0,4600],["2014-12-10",8904.0,8904.0,8904.0,8904.0,10],["2014-12-11",8904.0,8904.0,8904.0,8904.0,0],["2014-12-12",8904.0,8904.0,8904.0,8904.0,0],["2014-12-15",8820.0,8904.0,8820.0,8904.0,2200],["2014-12-16",8904.0,9156.0,8904.0,9156.0,2050],["2014-12-17",9156.0,9156.0,9156.0,9156.0,0],["2014-12-18",9156.0,9156.0,9156.0,9156.0,0],["2014-12-19",9156.0,9156.0,9156.0,9156.0,0],["2014-12-22",9156.0,9156.0,9156.0,9156.0,0],["2014-12-23",9240.0,9240.0,8820.0,9240.0,4870],["2014-12-24",8904.0,9240.0,8820.0,9240.0,5530],["2014-12-25",8820.0,8820.0,8820.0,8820.0,10],["2014-12-26",8736.0,8736.0,8736.0,8736.0,20],["2014-12-29",8568.0,8736.0,8568.0,8736.0,370],["2014-12-30",8904.0,8904.0,8904.0,8904.0,50],["2014-12-31",8316.0,8820.0,8316.0,8820.0,50],["2015-01-05",8820.0,8820.0,8820.0,8820.0,0],["2015-01-06",8820.0,8820.0,8820.0,8820.0,0],["2015-01-07",8820.0,8820.0,8232.0,8736.0,3930],["2015-01-08",8736.0,8736.0,8736.0,8736.0,0],["2015-01-09",8904.0,8904.0,8904.0,8904.0,10],["2015-01-12",8736.0,8736.0,8400.0,8736.0,2250],["2015-01-13",8736.0,8736.0,8484.0,8652.0,2590],["2015-01-14",8484.0,8736.0,8484.0,8736.0,3240],["2015-01-15",8484.0,8820.0,8484.0,8820.0,4730],["2015-01-16",8484.0,8736.0,8484.0,8736.0,3010],["2015-01-19",8736.0,9240.0,8484.0,9156.0,3940],["2015-01-20",8568.0,8736.0,8568.0,8736.0,3010],["2015-01-21",8820.0,9240.0,8820.0,9240.0,20],["2015-01-22",8652.0,9240.0,8652.0,9240.0,40],["2015-01-23",9240.0,9240.0,9240.0,9240.0,0],["2015-01-26",9240.0,9240.0,9240.0,9240.0,0],["2015-01-27",8736.0,8736.0,8736.0,8736.0,10],["2015-01-28",8820.0,9072.0,8820.0,9072.0,520],["2015-01-29",9072.0,9072.0,9072.0,9072.0,0],["2015-01-30",8736.0,9240.0,8736.0,9240.0,3620],["2015-02-02",9828.0,9828.0,9828.0,9828.0,10],["2015-02-03",9828.0,9828.0,9828.0,9828.0,0],["2015-02-04",9156.0,9156.0,9156.0,9156.0,10],["2015-02-05",8736.0,9240.0,8568.0,9240.0,10020],["2015-02-06",9240.0,9240.0,9240.0,9240.0,0],["2015-02-09",8904.0,8904.0,8652.0,8820.0,1020],["2015-02-10",8820.0,8820.0,8820.0,8820.0,0],["2015-02-11",8232.0,9240.0,8232.0,9240.0,310],["2015-02-12",9240.0,9240.0,9240.0,9240.0,0],["2015-02-13",8652.0,8820.0,8652.0,8820.0,70],["2015-02-24",9240.0,9240.0,8232.0,9240.0,230],["2015-02-25",9240.0,9240.0,9240.0,9240.0,0],["2015-02-26",9240.0,9240.0,9240.0,9240.0,0],["2015-02-27",9240.0,9240.0,9240.0,9240.0,0],["2015-03-02",8652.0,8652.0,8652.0,8652.0,720],["2015-03-03",8400.0,8820.0,8400.0,8568.0,100],["2015-03-04",8736.0,8736.0,8736.0,8736.0,10],["2015-03-05",8988.0,9240.0,8988.0,9240.0,170],["2015-03-06",8652.0,9156.0,8652.0,9156.0,840],["2015-03-09",8652.0,8652.0,8568.0,8568.0,60],["2015-03-10",8568.0,8820.0,8568.0,8568.0,60],["2015-03-11",8820.0,8820.0,8820.0,8820.0,10],["2015-03-12",8820.0,8820.0,8820.0,8820.0,0],["2015-03-13",8820.0,9156.0,8820.0,8904.0,100],["2015-03-16",8904.0,8904.0,8904.0,8904.0,0],["2015-03-17",9156.0,9156.0,9156.0,9156.0,10],["2015-03-18",9156.0,9156.0,9156.0,9156.0,0],["2015-03-19",9156.0,9744.0,8568.0,9660.0,9760],["2015-03-20",8988.0,9156.0,8988.0,9156.0,60],["2015-03-23",9156.0,9156.0,9156.0,9156.0,0],["2015-03-24",9156.0,9156.0,9156.0,9156.0,0],["2015-03-25",9240.0,9240.0,9240.0,9240.0,10],["2015-03-26",9240.0,9240.0,9240.0,9240.0,0],["2015-03-27",9240.0,9240.0,9240.0,9240.0,0],["2015-03-30",9072.0,9744.0,8988.0,9660.0,4610],["2015-03-31",8988.0,9240.0,8988.0,9240.0,1600],["2015-04-01",9240.0,9240.0,9240.0,9240.0,0],["2015-04-02",8988.0,9408.0,8988.0,9408.0,3080],["2015-04-03",9408.0,9408.0,9408.0,9408.0,0],["2015-04-06",9660.0,9660.0,9660.0,9660.0,10],["2015-04-07",9072.0,10080.0,8988.0,10080.0,8100],["2015-04-08",10080.0,10500.0,9408.0,10080.0,3450],["2015-04-09",10080.0,10080.0,10080.0,10080.0,0],["2015-04-10",10080.0,10080.0,10080.0,10080.0,0],["2015-04-13",9660.0,9660.0,9660.0,9660.0,5000],["2015-04-14",9240.0,9240.0,9240.0,9240.0,10],["2015-04-15",9324.0,9408.0,9324.0,9408.0,80],["2015-04-16",9408.0,9408.0,9408.0,9408.0,0],["2015-04-17",9408.0,9408.0,9408.0,9408.0,0],["2015-04-20",9408.0,9408.0,9408.0,9408.0,0],["2015-04-21",9408.0,9408.0,9408.0,9408.0,0],["2015-04-22",9408.0,9408.0,9408.0,9408.0,0],["2015-04-23",9660.0,9660.0,9660.0,9660.0,20],["2015-04-24",9996.0,9996.0,8988.0,9660.0,270],["2015-04-27",9744.0,9744.0,9156.0,9744.0,2010],["2015-05-04",9072.0,9576.0,9072.0,9576.0,3640],["2015-05-05",9828.0,9828.0,9828.0,9828.0,10],["2015-05-06",10080.0,10080.0,10080.0,10080.0,10],["2015-05-07",10080.0,10080.0,10080.0,10080.0,0],["2015-05-08",10080.0,10080.0,10080.0,10080.0,0],["2015-05-11",10080.0,10080.0,10080.0,10080.0,0],["2015-05-12",9408.0,9408.0,9408.0,9408.0,10],["2015-05-13",9660.0,9660.0,8820.0,9660.0,8390],["2015-05-14",8988.0,9576.0,8988.0,9576.0,8020],["2015-05-15",8988.0,9660.0,8988.0,9660.0,6020],["2015-05-18",9660.0,9660.0,9660.0,9660.0,0],["2015-05-19",8988.0,8988.0,8988.0,8988.0,10],["2015-05-20",9324.0,9576.0,9324.0,9576.0,80],["2015-05-21",8988.0,9744.0,8988.0,9744.0,5040],["2015-05-22",9996.0,9996.0,9072.0,9156.0,1110],["2015-05-25",9156.0,9576.0,9156.0,9576.0,1020],["2015-05-26",8988.0,9912.0,8988.0,9660.0,7100],["2015-05-27",9912.0,9996.0,9912.0,9996.0,50],["2015-05-28",9408.0,10500.0,9408.0,10500.0,8230],["2015-05-29",10332.0,10332.0,10332.0,10332.0,20],["2015-06-01",10080.0,10500.0,9660.0,10080.0,6170],["2015-06-02",9408.0,9408.0,9408.0,9408.0,10],["2015-06-03",9912.0,9912.0,9912.0,9912.0,10],["2015-06-04",10248.0,10248.0,10080.0,10080.0,210],["2015-06-05",10080.0,10080.0,10080.0,10080.0,0],["2015-06-08",10248.0,10668.0,9408.0,9912.0,7600],["2015-06-09",10080.0,10080.0,10080.0,10080.0,50],["2015-06-10",10080.0,10080.0,10080.0,10080.0,0],["2015-06-11",10416.0,10416.0,9492.0,10164.0,3990],["2015-06-12",10416.0,10416.0,10416.0,10416.0,50],["2015-06-15",10416.0,10416.0,10416.0,10416.0,0],["2015-06-16",9744.0,10080.0,9744.0,9996.0,590],["2015-06-17",9996.0,9996.0,9996.0,9996.0,0],["2015-06-18",9408.0,10248.0,9408.0,10248.0,20],["2015-06-19",10332.0,10668.0,10332.0,10668.0,430],["2015-06-22",10836.0,10836.0,10080.0,10668.0,60],["2015-06-23",9996.0,10500.0,9996.0,10500.0,20],["2015-06-24",10500.0,10500.0,10500.0,10500.0,0],["2015-06-25",9828.0,9996.0,9828.0,9828.0,14860],["2015-06-26",9156.0,10500.0,9156.0,10500.0,5780],["2015-06-29",10248.0,10920.0,10248.0,10920.0,1550],["2015-06-30",10920.0,10920.0,10920.0,10920.0,0],["2015-07-01",10164.0,10164.0,10164.0,10164.0,30],["2015-07-02",9492.0,9912.0,9492.0,9912.0,1110],["2015-07-03",9912.0,9912.0,9912.0,9912.0,0],["2015-07-06",10500.0,10500.0,10500.0,10500.0,40],["2015-07-07",10500.0,10500.0,10500.0,10500.0,0],["2015-07-08",9828.0,10164.0,9828.0,10164.0,1220],["2015-07-09",9492.0,10080.0,9492.0,10080.0,310],["2015-07-10",10080.0,10080.0,10080.0,10080.0,0],["2015-07-13",10080.0,10080.0,9408.0,10080.0,1030],["2015-07-14",9492.0,9996.0,9408.0,9408.0,610],["2015-07-15",9744.0,9912.0,9408.0,9912.0,190],["2015-07-16",9912.0,9912.0,9912.0,9912.0,0],["2015-07-17",9912.0,9912.0,9912.0,9912.0,0],["2015-07-20",9912.0,9912.0,9912.0,9912.0,0],["2015-07-21",10080.0,10080.0,10080.0,10080.0,10],["2015-07-22",10080.0,10080.0,10080.0,10080.0,0],["2015-07-23",10080.0,10080.0,10080.0,10080.0,0],["2015-07-24",10080.0,10080.0,10080.0,10080.0,0],["2015-07-27",10080.0,10080.0,10080.0,10080.0,0],["2015-07-28",10080.0,10080.0,10080.0,10080.0,0],["2015-07-29",10080.0,10080.0,10080.0,10080.0,0],["2015-07-30",10080.0,10080.0,10080.0,10080.0,0],["2015-07-31",10080.0,10080.0,10080.0,10080.0,0],["2015-08-03",10080.0,10080.0,10080.0,10080.0,0],["2015-08-04",10080.0,10080.0,10080.0,10080.0,0],["2015-08-05",9996.0,10500.0,9408.0,10080.0,2600],["2015-08-06",10080.0,10500.0,10080.0,10500.0,1020],["2015-08-07",10500.0,10500.0,10500.0,10500.0,0],["2015-08-10",10500.0,10500.0,10500.0,10500.0,0],["2015-08-11",10500.0,10500.0,10500.0,10500.0,0],["2015-08-12",10500.0,10500.0,10500.0,10500.0,0],["2015-08-13",10500.0,10500.0,10500.0,10500.0,0],["2015-08-14",9996.0,11088.0,9828.0,10080.0,680],["2015-08-17",10080.0,10080.0,10080.0,10080.0,0],["2015-08-18",9408.0,9996.0,9408.0,9996.0,550],["2015-08-19",9324.0,9996.0,9324.0,9996.0,200],["2015-08-20",9996.0,9996.0,9996.0,9996.0,0],["2015-08-21",9996.0,10416.0,9660.0,9912.0,2290],["2015-08-24",9996.0,9996.0,9996.0,9996.0,10],["2015-08-25",9996.0,10416.0,9996.0,10416.0,2240],["2015-08-26",9744.0,9996.0,9744.0,9996.0,80],["2015-08-27",9324.0,10080.0,9324.0,10080.0,3240],["2015-08-28",9408.0,9996.0,9408.0,9996.0,330],["2015-08-31",9996.0,9996.0,9996.0,9996.0,50],["2015-09-01",9996.0,9996.0,9324.0,9324.0,30],["2015-09-03",9828.0,9828.0,9828.0,9828.0,170],["2015-09-04",9996.0,10080.0,9240.0,9912.0,330],["2015-09-07",9912.0,9912.0,9912.0,9912.0,0],["2015-09-08",10080.0,10080.0,10080.0,10080.0,20],["2015-09-09",10248.0,10248.0,10248.0,10248.0,20],["2015-09-10",10416.0,10416.0,10416.0,10416.0,20],["2015-09-11",9744.0,10080.0,9744.0,10080.0,1850],["2015-09-14",10332.0,10332.0,9996.0,9996.0,1030],["2015-09-15",10164.0,10416.0,10080.0,10080.0,140],["2015-09-16",9996.0,10416.0,9996.0,10416.0,1290],["2015-09-17",10500.0,10752.0,9744.0,10332.0,1970],["2015-09-18",10332.0,10332.0,10332.0,10332.0,0],["2015-09-21",9660.0,10248.0,9660.0,10248.0,320],["2015-09-22",9576.0,10248.0,9576.0,10248.0,660],["2015-09-23",10416.0,10416.0,10416.0,10416.0,20],["2015-09-24",10080.0,10920.0,9744.0,10836.0,5670],["2015-09-25",10080.0,11340.0,10080.0,10836.0,1440],["2015-09-28",11340.0,11592.0,10500.0,11508.0,190],["2015-09-29",10752.0,11928.0,10752.0,11928.0,5450],["2015-09-30",11760.0,12180.0,11172.0,11760.0,2250],["2015-10-01",12012.0,12012.0,12012.0,12012.0,90],["2015-10-02",12432.0,12432.0,11172.0,12348.0,100],["2015-10-05",12348.0,12768.0,12348.0,12768.0,30],["2015-10-06",12768.0,12768.0,12768.0,12768.0,220],["2015-10-07",12768.0,13020.0,12768.0,13020.0,310],["2015-10-08",12180.0,13188.0,12180.0,13188.0,240],["2015-10-09",12348.0,13104.0,12348.0,13104.0,1040],["2015-10-12",13104.0,13104.0,13104.0,13104.0,150],["2015-10-13",13104.0,13104.0,13104.0,13104.0,0],["2015-10-14",13104.0,13104.0,13104.0,13104.0,0],["2015-10-15",13608.0,13608.0,12264.0,13020.0,980],["2015-10-16",12180.0,13440.0,12180.0,13440.0,290],["2015-10-19",13020.0,13272.0,13020.0,13272.0,1340],["2015-10-20",12348.0,13020.0,12348.0,13020.0,680],["2015-10-21",12180.0,13776.0,12180.0,13188.0,2550],["2015-10-22",12348.0,13188.0,12348.0,13188.0,1740],["2015-10-23",12348.0,13188.0,12348.0,13188.0,280],["2015-10-26",13188.0,13188.0,13188.0,13188.0,250],["2015-10-27",12348.0,13104.0,12348.0,12348.0,700],["2015-10-28",11508.0,12852.0,11508.0,12600.0,1270],["2015-10-29",12600.0,13440.0,11760.0,13188.0,2050],["2015-10-30",13020.0,13356.0,12348.0,13356.0,8220],["2015-11-02",12432.0,13272.0,12432.0,13272.0,210],["2015-11-03",13272.0,13272.0,12348.0,13188.0,900],["2015-11-04",13104.0,13272.0,12348.0,13104.0,1820],["2015-11-05",12264.0,13104.0,12264.0,12264.0,360],["2015-11-06",12684.0,12684.0,12684.0,12684.0,20],["2015-11-09",11844.0,12600.0,11844.0,12600.0,380],["2015-11-10",11760.0,12432.0,11760.0,12432.0,250],["2015-11-11",12516.0,12516.0,11592.0,12432.0,1160],["2015-11-12",11592.0,12348.0,11592.0,12348.0,840],["2015-11-13",12348.0,12348.0,11508.0,12348.0,660],["2015-11-16",12348.0,12348.0,12348.0,12348.0,0],["2015-11-17",11508.0,12264.0,11508.0,12264.0,210],["2015-11-18",12432.0,12432.0,12432.0,12432.0,130],["2015-11-19",11592.0,12348.0,11592.0,12348.0,70],["2015-11-20",11508.0,13188.0,11508.0,13188.0,3260],["2015-11-23",12516.0,12936.0,12516.0,12936.0,2020],["2015-11-24",12936.0,12936.0,12936.0,12936.0,250],["2015-11-25",13104.0,13608.0,12096.0,12936.0,1000],["2015-11-26",12936.0,13272.0,12096.0,13272.0,4950],["2015-11-27",12348.0,13272.0,12348.0,13104.0,1300],["2015-11-30",13104.0,13944.0,12264.0,13020.0,1890],["2015-12-01",13440.0,13860.0,12180.0,13020.0,2850],["2015-12-02",13272.0,13860.0,12180.0,12180.0,3480],["2015-12-03",12180.0,12768.0,11760.0,12600.0,1650],["2015-12-04",12936.0,12936.0,11928.0,12600.0,510],["2015-12-07",12600.0,13020.0,11760.0,12852.0,1680],["2015-12-08",12012.0,12768.0,12012.0,12768.0,920],["2015-12-09",11928.0,12684.0,11928.0,11928.0,720],["2015-12-10",12348.0,12348.0,11760.0,11760.0,70],["2015-12-11",12516.0,12516.0,12516.0,12516.0,20],["2015-12-14",12600.0,12936.0,11676.0,12852.0,1630],["2015-12-15",12852.0,12852.0,12852.0,12852.0,0],["2015-12-16",12684.0,13272.0,12012.0,13020.0,1890],["2015-12-17",13020.0,13272.0,12180.0,12936.0,1370],["2015-12-18",13104.0,13104.0,12096.0,12852.0,520],["2015-12-21",13020.0,13020.0,13020.0,13020.0,20],["2015-12-22",13020.0,13020.0,13020.0,13020.0,0],["2015-12-23",13020.0,13020.0,13020.0,13020.0,0],["2015-12-24",13020.0,13020.0,13020.0,13020.0,300],["2015-12-25",13020.0,13020.0,13020.0,13020.0,0],["2015-12-28",13188.0,13272.0,13188.0,13272.0,180],["2015-12-29",13272.0,13272.0,13272.0,13272.0,50],["2015-12-30",12348.0,13776.0,12348.0,13104.0,6420],["2015-12-31",12264.0,13272.0,12264.0,13272.0,3660],["2016-01-04",12348.0,13272.0,12348.0,12852.0,1390],["2016-01-05",12012.0,12516.0,12012.0,12012.0,1330],["2016-01-06",12012.0,12012.0,12012.0,12012.0,0],["2016-01-07",12012.0,12012.0,12012.0,12012.0,140],["2016-01-08",12012.0,12012.0,12012.0,12012.0,0],["2016-01-11",12012.0,12432.0,12012.0,12432.0,50],["2016-01-12",12432.0,12432.0,12432.0,12432.0,860],["2016-01-13",12432.0,12432.0,12432.0,12432.0,0],["2016-01-14",12432.0,12432.0,12432.0,12432.0,0],["2016-01-15",12432.0,12432.0,12432.0,12432.0,0],["2016-01-18",11676.0,12432.0,11592.0,12432.0,2510],["2016-01-19",12432.0,12432.0,12432.0,12432.0,0],["2016-01-20",11676.0,12348.0,11592.0,12348.0,670],["2016-01-21",12348.0,12348.0,12348.0,12348.0,0],["2016-01-22",12348.0,12348.0,12348.0,12348.0,0],["2016-01-25",11508.0,12264.0,11508.0,12264.0,570],["2016-01-26",11508.0,12180.0,11424.0,12180.0,1400],["2016-01-27",12180.0,12180.0,12180.0,12180.0,100],["2016-01-28",12180.0,12180.0,12180.0,12180.0,0],["2016-01-29",11340.0,12096.0,11340.0,12096.0,390],["2016-02-01",12096.0,12096.0,12096.0,12096.0,59550],["2016-02-02",11256.0,12096.0,11256.0,11676.0,460],["2016-02-03",12180.0,12180.0,10920.0,11676.0,510],["2016-02-04",12096.0,12096.0,10920.0,11676.0,2100],["2016-02-05",12096.0,12180.0,10920.0,12096.0,2870],["2016-02-15",12012.0,12012.0,11256.0,11676.0,310],["2016-02-16",12012.0,12012.0,10920.0,11676.0,590],["2016-02-17",12012.0,12012.0,10920.0,10920.0,160],["2016-02-18",11340.0,11340.0,11340.0,11340.0,65020],["2016-02-19",11256.0,11340.0,11256.0,11340.0,160],["2016-02-22",11340.0,11340.0,11340.0,11340.0,0],["2016-02-23",10836.0,11256.0,10752.0,11256.0,1020],["2016-02-24",10500.0,11340.0,10500.0,11340.0,2970],["2016-02-25",10584.0,11340.0,10584.0,11340.0,2810],["2016-02-26",11256.0,11256.0,11256.0,11256.0,110],["2016-02-29",10920.0,11340.0,10500.0,11340.0,2900],["2016-03-01",10668.0,10920.0,10584.0,10584.0,3440],["2016-03-02",11172.0,11172.0,10080.0,11172.0,6390],["2016-03-03",11172.0,11172.0,11172.0,11172.0,50],["2016-03-04",11172.0,11172.0,11172.0,11172.0,50],["2016-03-07",10920.0,11172.0,10920.0,11172.0,140],["2016-03-08",11172.0,11172.0,11172.0,11172.0,50],["2016-03-09",11172.0,11172.0,11088.0,11088.0,50],["2016-03-10",10920.0,11088.0,10920.0,11088.0,70],["2016-03-11",11088.0,11088.0,11088.0,11088.0,50],["2016-03-14",11088.0,11088.0,11088.0,11088.0,0],["2016-03-15",10500.0,11088.0,10500.0,11088.0,560],["2016-03-16",10500.0,10920.0,10332.0,10920.0,1050],["2016-03-17",11172.0,11592.0,10248.0,11340.0,18730],["2016-03-18",11172.0,11172.0,10584.0,10836.0,4450],["2016-03-21",11088.0,11088.0,10080.0,10080.0,4950],["2016-03-22",10584.0,10584.0,9492.0,9492.0,2210],["2016-03-23",9996.0,9996.0,8988.0,8988.0,610],["2016-03-24",9576.0,9576.0,8400.0,8904.0,29570],["2016-03-25",8484.0,9408.0,8484.0,8820.0,12060],["2016-03-28",8904.0,9408.0,8904.0,9408.0,14830],["2016-03-29",9408.0,9996.0,9072.0,9828.0,350],["2016-03-30",9828.0,10500.0,9828.0,10500.0,2260],["2016-03-31",10836.0,10920.0,9828.0,10836.0,1760],["2016-04-01",11172.0,11256.0,10500.0,10584.0,230],["2016-04-04",11004.0,11004.0,11004.0,11004.0,90],["2016-04-05",11004.0,11340.0,11004.0,11340.0,30],["2016-04-06",11508.0,11592.0,11508.0,11592.0,150],["2016-04-07",11172.0,11760.0,10836.0,11592.0,2510],["2016-04-08",11592.0,11592.0,11592.0,11592.0,1300],["2016-04-11",10920.0,11340.0,10920.0,11340.0,190],["2016-04-12",11340.0,11340.0,11340.0,11340.0,0],["2016-04-13",11340.0,11340.0,11340.0,11340.0,0],["2016-04-14",11340.0,11340.0,11340.0,11340.0,0],["2016-04-15",11340.0,11340.0,11340.0,11340.0,0],["2016-04-19",11340.0,11592.0,11340.0,11592.0,540],["2016-04-20",11592.0,11592.0,11592.0,11592.0,0],["2016-04-21",10836.0,11508.0,10836.0,11508.0,70],["2016-04-22",11508.0,11508.0,11508.0,11508.0,0],["2016-04-25",11508.0,11508.0,11424.0,11424.0,40],["2016-04-26",11424.0,11424.0,11424.0,11424.0,0],["2016-04-27",10668.0,11424.0,10668.0,11424.0,220],["2016-04-28",11340.0,11844.0,11340.0,11592.0,1370],["2016-04-29",11004.0,11592.0,10836.0,11592.0,630],["2016-05-04",11592.0,11592.0,11592.0,11592.0,0],["2016-05-05",11592.0,11592.0,11592.0,11592.0,0],["2016-05-06",11592.0,11592.0,11592.0,11592.0,0],["2016-05-09",11592.0,11592.0,11592.0,11592.0,0],["2016-05-10",11592.0,11592.0,11592.0,11592.0,0],["2016-05-11",11592.0,11592.0,11592.0,11592.0,0],["2016-05-12",11592.0,11592.0,11592.0,11592.0,0],["2016-05-13",10920.0,11508.0,10920.0,11508.0,1120],["2016-05-16",11508.0,11508.0,11508.0,11508.0,2080],["2016-05-17",10752.0,11592.0,10752.0,11508.0,2070],["2016-05-18",11340.0,11424.0,11340.0,11424.0,350],["2016-05-19",11424.0,11424.0,11424.0,11424.0,0],["2016-05-20",10752.0,11424.0,10752.0,11424.0,550],["2016-05-23",11424.0,11424.0,11424.0,11424.0,40],["2016-05-24",11424.0,11424.0,11424.0,11424.0,0],["2016-05-25",11508.0,12096.0,11508.0,11508.0,1860],["2016-05-26",11508.0,11508.0,11508.0,11508.0,50],["2016-05-27",11508.0,11508.0,11508.0,11508.0,0],["2016-05-30",11340.0,11760.0,11340.0,11424.0,2390],["2016-05-31",11676.0,11676.0,11340.0,11592.0,3160],["2016-06-01",10836.0,11508.0,10836.0,11508.0,140],["2016-06-02",10752.0,10752.0,10752.0,10752.0,3240],["2016-06-03",10164.0,11256.0,10080.0,11256.0,6970],["2016-06-06",11424.0,11424.0,11424.0,11424.0,1810],["2016-06-07",10668.0,11424.0,10668.0,11424.0,360],["2016-06-08",10668.0,11256.0,10668.0,10668.0,2540],["2016-06-09",9996.0,11004.0,9996.0,11004.0,2270],["2016-06-10",11004.0,11172.0,10836.0,10836.0,80],["2016-06-13",11172.0,11172.0,11172.0,11172.0,20],["2016-06-14",11172.0,11172.0,11172.0,11172.0,50],["2016-06-15",11172.0,11172.0,11172.0,11172.0,0],["2016-06-16",10416.0,11088.0,10416.0,11088.0,140],["2016-06-17",11088.0,11088.0,11088.0,11088.0,0],["2016-06-20",11088.0,11088.0,11088.0,11088.0,0],["2016-06-21",11088.0,11088.0,11088.0,11088.0,0],["2016-06-22",11088.0,11088.0,11088.0,11088.0,0],["2016-06-23",10920.0,11004.0,10920.0,11004.0,110],["2016-06-24",11004.0,11004.0,11004.0,11004.0,0],["2016-06-27",10500.0,11004.0,10500.0,11004.0,1620],["2016-06-28",11004.0,11004.0,11004.0,11004.0,0],["2016-06-29",11004.0,11004.0,11004.0,11004.0,100],["2016-06-30",10668.0,10920.0,10668.0,10920.0,2860],["2016-07-01",10752.0,11340.0,10752.0,11340.0,1300],["2016-07-04",11340.0,11340.0,11340.0,11340.0,0],["2016-07-05",10752.0,10752.0,10752.0,10752.0,10],["2016-07-06",10080.0,10752.0,10080.0,10752.0,1590],["2016-07-07",10920.0,10920.0,10080.0,10752.0,3070],["2016-07-08",10920.0,10920.0,10920.0,10920.0,20],["2016-07-11",10920.0,11256.0,10920.0,11256.0,80],["2016-07-12",11256.0,11256.0,11256.0,11256.0,0],["2016-07-13",11256.0,11256.0,11256.0,11256.0,0],["2016-07-14",11256.0,11256.0,11256.0,11256.0,0],["2016-07-15",10836.0,10836.0,10752.0,10752.0,50],["2016-07-18",10920.0,10920.0,10416.0,10836.0,1080],["2016-07-19",10500.0,10752.0,10080.0,10416.0,230],["2016-07-20",10752.0,10752.0,10752.0,10752.0,20],["2016-07-21",10164.0,10164.0,10164.0,10164.0,10],["2016-07-22",10080.0,10668.0,10080.0,10668.0,70],["2016-07-25",10752.0,10752.0,10752.0,10752.0,20],["2016-07-26",10920.0,11172.0,10920.0,11172.0,50],["2016-07-27",10836.0,10920.0,10416.0,10500.0,1350],["2016-07-28",10920.0,10920.0,10920.0,10920.0,10],["2016-07-29",10920.0,10920.0,10920.0,10920.0,0],["2016-08-01",10500.0,10500.0,10500.0,10500.0,20],["2016-08-02",10248.0,10752.0,10248.0,10752.0,20],["2016-08-03",10752.0,10752.0,10752.0,10752.0,0],["2016-08-04",10752.0,10752.0,10752.0,10752.0,0],["2016-08-05",10080.0,10080.0,10080.0,10080.0,540],["2016-08-08",10416.0,10416.0,10416.0,10416.0,10],["2016-08-09",10416.0,10416.0,10416.0,10416.0,0],["2016-08-10",10752.0,10752.0,10080.0,10080.0,120],["2016-08-11",10416.0,10416.0,10416.0,10416.0,30],["2016-08-12",10416.0,10752.0,10080.0,10416.0,900],["2016-08-15",9744.0,10080.0,9744.0,9996.0,1030],["2016-08-16",9996.0,9996.0,9996.0,9996.0,0],["2016-08-17",9324.0,9744.0,9324.0,9744.0,520],["2016-08-18",9240.0,9660.0,9156.0,9660.0,4740],["2016-08-19",9660.0,9660.0,9660.0,9660.0,0],["2016-08-22",8988.0,9576.0,8988.0,9576.0,510],["2016-08-23",8988.0,9576.0,8988.0,9576.0,320],["2016-08-24",8988.0,9492.0,8988.0,9240.0,80],["2016-08-25",8820.0,9240.0,8820.0,9240.0,80],["2016-08-26",9492.0,9492.0,9240.0,9240.0,40],["2016-08-29",8652.0,9660.0,8652.0,8904.0,650],["2016-08-30",8316.0,9408.0,8316.0,8316.0,120],["2016-08-31",8736.0,8736.0,8316.0,8736.0,4030],["2016-09-01",8904.0,8988.0,8148.0,8148.0,610],["2016-09-05",8400.0,8568.0,7896.0,7896.0,4680],["2016-09-06",8232.0,8232.0,7392.0,7980.0,950],["2016-09-07",7560.0,7560.0,7476.0,7476.0,580],["2016-09-08",7476.0,7476.0,7392.0,7476.0,230],["2016-09-09",7560.0,7896.0,7560.0,7896.0,150],["2016-09-12",7392.0,8400.0,7392.0,8400.0,30],["2016-09-13",8820.0,8820.0,8820.0,8820.0,40],["2016-09-14",8568.0,9324.0,8206.8,9156.0,2880],["2016-09-15",9072.0,9660.0,9072.0,9660.0,310],["2016-09-16",9996.0,10332.0,8988.0,9240.0,710],["2016-09-19",9240.0,9240.0,8694.0,8694.0,430],["2016-09-20",8904.0,8988.0,8904.0,8988.0,30],["2016-09-21",8400.0,8400.0,8400.0,8400.0,170],["2016-09-22",8400.0,8400.0,8400.0,8400.0,0],["2016-09-23",8148.0,8400.0,7854.0,8400.0,430],["2016-09-26",8400.0,8400.0,8400.0,8400.0,550],["2016-09-27",8736.0,8904.0,8736.0,8904.0,40],["2016-09-28",8904.0,8904.0,8904.0,8904.0,0],["2016-09-29",8282.4,8862.0,8282.4,8862.0,1820],["2016-09-30",8862.0,8862.0,8862.0,8862.0,0],["2016-10-03",8862.0,8862.0,8862.0,8862.0,0],["2016-10-04",8248.8,8652.0,8248.8,8652.0,700],["2016-10-05",8652.0,8652.0,8652.0,8652.0,0],["2016-10-06",8652.0,8652.0,8652.0,8652.0,0],["2016-10-07",8736.0,8736.0,8736.0,8736.0,40],["2016-10-10",8820.0,8820.0,8148.0,8820.0,50],["2016-10-11",8232.0,8736.0,8232.0,8232.0,100],["2016-10-12",8694.0,8694.0,8610.0,8610.0,110],["2016-10-13",8316.0,8820.0,8316.0,8694.0,70],["2016-10-14",8568.0,8568.0,8568.0,8568.0,20],["2016-10-17",8988.0,8988.0,8988.0,8988.0,30],["2016-10-18",8988.0,9576.0,8400.0,9156.0,2540],["2016-10-19",8568.0,9618.0,8568.0,9618.0,1010],["2016-10-20",9618.0,9618.0,9618.0,9618.0,0],["2016-10-21",9618.0,9618.0,9618.0,9618.0,0],["2016-10-24",9240.0,9240.0,9240.0,9240.0,20],["2016-10-25",8610.0,8610.0,8610.0,8610.0,20],["2016-10-26",9156.0,9156.0,9156.0,9156.0,310],["2016-10-27",9156.0,9156.0,9156.0,9156.0,0],["2016-10-28",9030.0,9240.0,9030.0,9240.0,120],["2016-10-31",8652.0,9660.0,8652.0,9660.0,110],["2016-11-01",9660.0,9660.0,9660.0,9660.0,0],["2016-11-02",9198.0,9240.0,8988.0,9240.0,50],["2016-11-03",9240.0,9240.0,9240.0,9240.0,0],["2016-11-04",9240.0,9240.0,9240.0,9240.0,0],["2016-11-07",9198.0,9198.0,9198.0,9198.0,10],["2016-11-08",9492.0,9576.0,9492.0,9576.0,40],["2016-11-09",9576.0,9576.0,9576.0,9576.0,0],["2016-11-10",9576.0,9576.0,9576.0,9576.0,0],["2016-11-11",9576.0,9576.0,9576.0,9576.0,0],["2016-11-14",9576.0,9576.0,9576.0,9576.0,0],["2016-11-15",9576.0,9576.0,9576.0,9576.0,0],["2016-11-16",9576.0,9576.0,9576.0,9576.0,0],["2016-11-17",9576.0,9576.0,9576.0,9576.0,0],["2016-11-18",9576.0,9576.0,9576.0,9576.0,0],["2016-11-21",9576.0,9576.0,9576.0,9576.0,0],["2016-11-22",9576.0,9576.0,9576.0,9576.0,0],["2016-11-23",9576.0,9576.0,9576.0,9576.0,0],["2016-11-24",9576.0,9576.0,9576.0,9576.0,0],["2016-11-25",8946.0,9156.0,8946.0,9156.0,140],["2016-11-28",9702.0,9702.0,8568.0,9576.0,430],["2016-11-29",9492.0,9996.0,8946.0,9996.0,960],["2016-11-30",9996.0,10416.0,9660.0,9996.0,650],["2016-12-01",9996.0,9996.0,9996.0,9996.0,20],["2016-12-02",9996.0,9996.0,9996.0,9996.0,50],["2016-12-05",10080.0,10206.0,9324.0,10038.0,170],["2016-12-06",10164.0,10248.0,9366.0,10038.0,110],["2016-12-07",10206.0,10206.0,9366.0,9828.0,150],["2016-12-08",9156.0,9156.0,9156.0,9156.0,80],["2016-12-09",9450.0,9576.0,9408.0,9408.0,1470],["2016-12-12",9912.0,9912.0,8862.0,9912.0,460],["2016-12-13",9828.0,9912.0,9324.0,9870.0,220],["2016-12-14",9408.0,10164.0,9408.0,10080.0,1940],["2016-12-15",10080.0,10080.0,10080.0,10080.0,0],["2016-12-16",10080.0,10080.0,10080.0,10080.0,550],["2016-12-19",10080.0,10248.0,10080.0,10248.0,210],["2016-12-20",10206.0,10332.0,9618.0,10164.0,700],["2016-12-21",10164.0,10164.0,10164.0,10164.0,0],["2016-12-22",10164.0,10164.0,10164.0,10164.0,0],["2016-12-23",10164.0,10164.0,10164.0,10164.0,0],["2016-12-26",9492.0,9996.0,9492.0,9996.0,520],["2016-12-27",9996.0,10164.0,9996.0,10164.0,2140],["2016-12-28",10164.0,10164.0,10164.0,10164.0,0],["2016-12-29",10164.0,10164.0,10164.0,10164.0,0],["2016-12-30",10164.0,10584.0,10164.0,10584.0,740],["2017-01-03",10584.0,10584.0,10584.0,10584.0,0],["2017-01-04",10920.0,10920.0,9870.0,10332.0,280],["2017-01-05",10668.0,10668.0,9618.0,10248.0,160],["2017-01-06",10080.0,10500.0,10080.0,10500.0,250],["2017-01-09",10164.0,10458.0,9786.0,9996.0,2530],["2017-01-10",9324.0,10374.0,9324.0,10374.0,1130],["2017-01-11",10710.0,10710.0,9660.0,10164.0,1230],["2017-01-12",10164.0,10164.0,9576.0,10122.0,7600],["2017-01-13",10500.0,10500.0,10500.0,10500.0,110],["2017-01-16",10500.0,10500.0,10500.0,10500.0,0],["2017-01-17",10500.0,10500.0,10500.0,10500.0,0],["2017-01-18",10500.0,10500.0,10500.0,10500.0,80],["2017-01-19",9786.0,10416.0,9786.0,10416.0,180],["2017-01-20",10752.0,10752.0,9744.0,10584.0,110],["2017-01-23",10584.0,10584.0,10584.0,10584.0,0],["2017-01-24",10500.0,11172.0,10500.0,11172.0,3660],["2017-01-25",11256.0,11256.0,11172.0,11256.0,70],["2017-02-02",11256.0,11256.0,11256.0,11256.0,0],["2017-02-03",11256.0,11256.0,11256.0,11256.0,0],["2017-02-06",10500.0,10500.0,10500.0,10500.0,340],["2017-02-07",11214.0,11214.0,9828.0,11088.0,350],["2017-02-08",11088.0,11088.0,11088.0,11088.0,0],["2017-02-09",11256.0,11256.0,11088.0,11088.0,30],["2017-02-10",10332.0,10332.0,10332.0,10332.0,190],["2017-02-13",10332.0,10332.0,10332.0,10332.0,0],["2017-02-14",10332.0,10332.0,10332.0,10332.0,0],["2017-02-15",10332.0,10332.0,10332.0,10332.0,0],["2017-02-16",10332.0,10332.0,10332.0,10332.0,0],["2017-02-17",10332.0,10332.0,10332.0,10332.0,0],["2017-02-20",9618.0,10332.0,9618.0,10332.0,90],["2017-02-21",10080.0,10080.0,10080.0,10080.0,10],["2017-02-22",10248.0,10332.0,10248.0,10332.0,220],["2017-02-23",10332.0,10332.0,10332.0,10332.0,0],["2017-02-24",9618.0,10248.0,9618.0,10248.0,1930],["2017-02-27",10248.0,10962.0,10248.0,10962.0,15550],["2017-02-28",11340.0,11718.0,11340.0,11718.0,200],["2017-03-01",11760.0,11760.0,11760.0,11760.0,200],["2017-03-02",11928.0,11928.0,11718.0,11718.0,20],["2017-03-03",11718.0,11718.0,11718.0,11718.0,0],["2017-03-06",11004.0,11760.0,11004.0,11760.0,170],["2017-03-07",11088.0,11634.0,11088.0,11592.0,750],["2017-03-08",11676.0,11760.0,11676.0,11760.0,20],["2017-03-09",11676.0,11676.0,11676.0,11676.0,20],["2017-03-10",11676.0,11676.0,11676.0,11676.0,0],["2017-03-13",11676.0,11676.0,11676.0,11676.0,0],["2017-03-14",11676.0,11676.0,11676.0,11676.0,0],["2017-03-15",10920.0,11676.0,10920.0,11676.0,520],["2017-03-16",11760.0,11760.0,10920.0,11760.0,520],["2017-03-17",11760.0,12558.0,11004.0,11004.0,1270],["2017-03-20",10500.0,11004.0,10500.0,11004.0,2010],["2017-03-21",10248.0,10920.0,10248.0,10920.0,1010],["2017-03-22",10920.0,10920.0,10920.0,10920.0,150],["2017-03-23",10920.0,10920.0,10920.0,10920.0,0],["2017-03-24",10920.0,10920.0,10920.0,10920.0,100],["2017-03-27",10920.0,10920.0,10920.0,10920.0,0],["2017-03-28",10164.0,10920.0,10164.0,10920.0,7020],["2017-03-29",11340.0,11340.0,11172.0,11172.0,60],["2017-03-30",11172.0,11172.0,11172.0,11172.0,0],["2017-03-31",11424.0,11844.0,10416.0,11424.0,1920],["2017-04-03",10626.0,11340.0,10626.0,11256.0,160],["2017-04-04",11928.0,11928.0,10668.0,11676.0,250],["2017-04-05",11676.0,11676.0,10878.0,11340.0,540],["2017-04-07",10626.0,11088.0,10626.0,11088.0,30],["2017-04-10",10920.0,10920.0,10920.0,10920.0,120],["2017-04-11",10920.0,10920.0,10920.0,10920.0,0],["2017-04-12",10920.0,10920.0,10920.0,10920.0,0],["2017-04-13",10920.0,10920.0,10920.0,10920.0,0],["2017-04-14",10920.0,10920.0,10920.0,10920.0,540],["2017-04-17",10164.0,11004.0,10164.0,11004.0,1030],["2017-04-18",11004.0,11340.0,11004.0,11340.0,70],["2017-04-19",11340.0,11340.0,11340.0,11340.0,0],["2017-04-20",10584.0,10584.0,10584.0,10584.0,580],["2017-04-21",10080.0,10332.0,10080.0,10332.0,60],["2017-04-24",10332.0,10332.0,10332.0,10332.0,0],["2017-04-25",10332.0,10710.0,9618.0,9618.0,430],["2017-04-26",9240.0,10290.0,8946.0,10290.0,2290],["2017-04-27",10248.0,10500.0,10248.0,10500.0,20],["2017-04-28",9996.0,11214.0,9996.0,11172.0,17530],["2017-05-03",10500.0,11760.0,10500.0,11256.0,11090],["2017-05-04",10500.0,11256.0,10500.0,10920.0,1030],["2017-05-05",11424.0,11424.0,10164.0,11340.0,1310],["2017-05-08",11508.0,11508.0,11508.0,11508.0,10],["2017-05-09",11508.0,11508.0,11508.0,11508.0,0],["2017-05-10",11508.0,11508.0,11508.0,11508.0,0],["2017-05-11",11508.0,11508.0,11508.0,11508.0,0],["2017-05-12",11508.0,11508.0,11508.0,11508.0,0],["2017-05-15",11508.0,11508.0,11508.0,11508.0,0],["2017-05-16",11760.0,11760.0,10920.0,10920.0,710],["2017-05-17",11340.0,11340.0,11340.0,11340.0,20],["2017-05-18",11340.0,11340.0,11340.0,11340.0,0],["2017-05-19",10584.0,10584.0,10584.0,10584.0,230],["2017-05-22",10584.0,10584.0,10584.0,10584.0,0],["2017-05-23",10038.0,10038.0,10038.0,10038.0,100],["2017-05-24",9366.0,10080.0,9366.0,10080.0,1010],["2017-05-25",9450.0,10080.0,9408.0,10038.0,2680],["2017-05-26",10038.0,10038.0,10038.0,10038.0,0],["2017-05-29",10038.0,10038.0,10038.0,10038.0,0],["2017-05-30",10458.0,10668.0,10038.0,10668.0,1730],["2017-05-31",11088.0,11340.0,11004.0,11340.0,570],["2017-06-01",10584.0,10752.0,10584.0,10752.0,20],["2017-06-02",10080.0,10080.0,10038.0,10080.0,450],["2017-06-05",10500.0,10500.0,9450.0,10080.0,520],["2017-06-06",10500.0,10500.0,9450.0,10500.0,1320],["2017-06-07",10920.0,10920.0,10038.0,10038.0,460],["2017-06-08",10416.0,10416.0,9660.0,10080.0,980],["2017-06-09",10080.0,10080.0,10080.0,10080.0,5730],["2017-06-12",9870.0,9870.0,9870.0,9870.0,10],["2017-06-13",9870.0,9870.0,9870.0,9870.0,0],["2017-06-14",10500.0,10500.0,9870.0,10248.0,30],["2017-06-15",10500.0,10500.0,10500.0,10500.0,30],["2017-06-16",10668.0,10668.0,9786.0,10416.0,50],["2017-06-19",10416.0,10416.0,10416.0,10416.0,0],["2017-06-20",10878.0,10878.0,10080.0,10668.0,80],["2017-06-21",10668.0,10668.0,9954.0,10164.0,220],["2017-06-22",10332.0,10332.0,9492.0,9492.0,9830],["2017-06-23",9996.0,9996.0,9492.0,9492.0,210],["2017-06-26",9450.0,9450.0,9450.0,9450.0,810],["2017-06-27",8820.0,10080.0,8820.0,9240.0,2410],["2017-06-28",9828.0,9828.0,9576.0,9576.0,110],["2017-06-29",9576.0,9576.0,9576.0,9576.0,0],["2017-06-30",8946.0,9660.0,8946.0,9660.0,2380],["2017-07-03",9240.0,9240.0,9240.0,9240.0,10],["2017-07-04",8610.0,9576.0,8610.0,9198.0,620],["2017-07-05",8652.0,8988.0,8568.0,8568.0,590],["2017-07-06",8988.0,8988.0,7971.6,8400.0,12320],["2017-07-07",8778.0,8946.0,8778.0,8946.0,310],["2017-07-10",8946.0,9408.0,8820.0,8988.0,62770],["2017-07-11",8904.0,8904.0,8366.4,8904.0,2940],["2017-07-12",9366.0,9366.0,9156.0,9156.0,320],["2017-07-13",9534.0,9534.0,9534.0,9534.0,10],["2017-07-14",8904.0,9534.0,8904.0,9534.0,3470],["2017-07-17",8904.0,9534.0,8904.0,9534.0,250],["2017-07-18",9492.0,9492.0,9450.0,9492.0,2010],["2017-07-19",9492.0,9492.0,9492.0,9492.0,1100],["2017-07-20",9492.0,9492.0,9492.0,9492.0,61220],["2017-07-21",8904.0,8904.0,8904.0,8904.0,1000],["2017-07-24",8290.8,9450.0,8282.4,8282.4,390],["2017-07-25",8820.0,8820.0,8282.4,8282.4,2800],["2017-07-26",8820.0,8820.0,8820.0,8820.0,20],["2017-07-27",9366.0,9366.0,9366.0,9366.0,10],["2017-07-28",8736.0,9324.0,8736.0,9324.0,110],["2017-07-31",9912.0,9912.0,9240.0,9240.0,60],["2017-08-01",9576.0,9576.0,9450.0,9450.0,280],["2017-08-02",10038.0,10038.0,9492.0,10038.0,500],["2017-08-03",9366.0,9366.0,9366.0,9366.0,10],["2017-08-04",9366.0,9366.0,8736.0,8736.0,130],["2017-08-07",8232.0,8820.0,8232.0,8820.0,2110],["2017-08-08",9366.0,9366.0,8820.0,9324.0,860],["2017-08-09",8820.0,8820.0,8694.0,8820.0,3260],["2017-08-10",8400.0,9366.0,8400.0,9366.0,510],["2017-08-11",9576.0,9576.0,9576.0,9576.0,50],["2017-08-14",9576.0,9576.0,9576.0,9576.0,61220],["2017-08-15",9576.0,9576.0,9576.0,9576.0,61220],["2017-08-16",8946.0,9828.0,8946.0,9198.0,80],["2017-08-17",9660.0,9660.0,8568.0,8736.0,1730],["2017-08-18",9156.0,9156.0,8131.2,8862.0,2250],["2017-08-21",8248.8,8820.0,8248.8,8820.0,50],["2017-08-22",8232.0,8736.0,8206.8,8232.0,3630],["2017-08-23",7728.0,8139.6,7660.8,8064.0,1330],["2017-08-24",8064.0,8526.0,8064.0,8526.0,4520],["2017-08-25",7929.6,8316.0,7929.6,8316.0,160],["2017-08-28",8778.0,8778.0,7744.8,8316.0,2640],["2017-08-29",7980.0,8232.0,7980.0,8148.0,2610],["2017-08-30",7728.0,8316.0,7585.2,7585.2,2850],["2017-08-31",7585.2,8114.4,7585.2,7896.0,3990],["2017-09-01",8106.0,8106.0,8106.0,8106.0,10],["2017-09-05",7980.0,7980.0,7980.0,7980.0,2240],["2017-09-06",8484.0,8484.0,7459.2,7459.2,280],["2017-09-07",7938.0,7963.2,7938.0,7963.2,60],["2017-09-08",8391.6,8391.6,8391.6,8391.6,110],["2017-09-11",8694.0,8694.0,8694.0,8694.0,10],["2017-09-12",8694.0,8694.0,8694.0,8694.0,61220],["2017-09-13",8089.2,8089.2,8089.2,8089.2,1010],["2017-09-14",8484.0,8484.0,8400.0,8484.0,30],["2017-09-15",8484.0,8526.0,8484.0,8526.0,20],["2017-09-18",7929.6,8383.2,7929.6,7929.6,430],["2017-09-19",8316.0,8316.0,7938.0,8316.0,6150],["2017-09-20",8383.2,8383.2,7744.8,8383.2,160],["2017-09-21",7803.6,8223.6,7803.6,8223.6,1880],["2017-09-22",8232.0,8307.6,8232.0,8307.6,1130],["2017-09-25",8307.6,8391.6,7770.0,8391.6,1740],["2017-09-26",7980.0,8391.6,7980.0,8391.6,10010],["2017-09-27",8391.6,8391.6,8391.6,8391.6,61220],["2017-09-28",8316.0,8736.0,7812.0,8652.0,2010],["2017-09-29",8652.0,8652.0,8652.0,8652.0,100],["2017-10-02",8652.0,8652.0,8610.0,8652.0,70],["2017-10-03",8391.6,8391.6,8047.2,8047.2,1200],["2017-10-04",7518.0,8047.2,7518.0,8047.2,1550],["2017-10-05",8374.8,8374.8,8374.8,8374.8,30],["2017-10-06",8374.8,8374.8,7795.2,8374.8,840],["2017-10-09",7795.2,8652.0,7795.2,8652.0,540],["2017-10-10",8652.0,8652.0,8652.0,8652.0,30],["2017-10-11",8652.0,8652.0,8652.0,8652.0,110],["2017-10-12",8652.0,8652.0,8652.0,8652.0,60],["2017-10-13",8316.0,9240.0,8307.6,9156.0,6930],["2017-10-16",9156.0,9240.0,8904.0,9240.0,1220],["2017-10-17",9660.0,9660.0,8610.0,9492.0,530],["2017-10-18",9156.0,9240.0,8862.0,9240.0,1650],["2017-10-19",9870.0,9870.0,8610.0,9576.0,990],["2017-10-20",10080.0,10080.0,9240.0,9408.0,630],["2017-10-23",9408.0,9408.0,9408.0,9408.0,61220],["2017-10-24",8778.0,9240.0,8778.0,9240.0,110],["2017-10-25",9870.0,9870.0,8820.0,8820.0,20],["2017-10-26",9408.0,9408.0,9408.0,9408.0,20],["2017-10-27",10038.0,10038.0,9828.0,10038.0,30],["2017-10-30",10206.0,10206.0,10080.0,10206.0,170],["2017-10-31",10920.0,10920.0,10206.0,10332.0,1120],["2017-11-01",10332.0,10332.0,10332.0,10332.0,0],["2017-11-02",10332.0,10332.0,10332.0,10332.0,0],["2017-11-03",10332.0,10332.0,10332.0,10332.0,0],["2017-11-06",10332.0,10332.0,10332.0,10332.0,0],["2017-11-07",10332.0,10332.0,10332.0,10332.0,0],["2017-11-08",9618.0,10332.0,9618.0,9912.0,330],["2017-11-09",9744.0,9744.0,9744.0,9744.0,500],["2017-11-10",9744.0,9744.0,9744.0,9744.0,0],["2017-11-13",9072.0,9072.0,9072.0,9072.0,130],["2017-11-14",8442.0,9240.0,8442.0,9072.0,7280],["2017-11-15",9702.0,9702.0,8484.0,9660.0,2260],["2017-11-16",9660.0,9660.0,9660.0,9660.0,0],["2017-11-17",8988.0,10332.0,8988.0,10332.0,1650],["2017-11-20",10038.0,10038.0,10038.0,10038.0,10],["2017-11-21",10038.0,10038.0,9366.0,9996.0,660],["2017-11-22",9324.0,9744.0,9324.0,9324.0,2090],["2017-11-23",9240.0,9324.0,8694.0,9240.0,1000],["2017-11-24",8610.0,9408.0,8610.0,9408.0,920],["2017-11-27",9240.0,9240.0,8778.0,8778.0,320],["2017-11-28",8164.8,9072.0,8164.8,8904.0,4550],["2017-11-29",8988.0,8988.0,8282.4,8820.0,1080],["2017-11-30",8400.0,9408.0,8206.8,9240.0,5000],["2017-12-01",8610.0,9240.0,8610.0,9240.0,1710],["2017-12-04",8610.0,9240.0,8610.0,9198.0,5510],["2017-12-05",8568.0,9156.0,8568.0,9156.0,160],["2017-12-06",8526.0,8526.0,8526.0,8526.0,510],["2017-12-07",7980.0,9072.0,7980.0,8736.0,1650],["2017-12-08",8131.2,8526.0,8131.2,8526.0,410],["2017-12-11",8736.0,8736.0,8526.0,8526.0,2490],["2017-12-12",8820.0,8820.0,7929.6,8526.0,3430],["2017-12-13",8694.0,8694.0,8694.0,8694.0,3030],["2017-12-14",8694.0,8694.0,8694.0,8694.0,0],["2017-12-15",8820.0,8820.0,8097.6,8484.0,130],["2017-12-18",8820.0,8820.0,8400.0,8736.0,1130],["2017-12-19",8131.2,8778.0,8131.2,8778.0,2660],["2017-12-20",8164.8,8164.8,8164.8,8164.8,350],["2017-12-21",8694.0,8694.0,8694.0,8694.0,20],["2017-12-22",8089.2,8400.0,8089.2,8400.0,80],["2017-12-25",8820.0,8820.0,7854.0,8610.0,1780],["2017-12-26",8013.6,8820.0,8013.6,8400.0,1390],["2017-12-27",8736.0,8736.0,7812.0,8526.0,680],["2017-12-28",8652.0,8652.0,7929.6,8400.0,3080],["2017-12-29",8736.0,8778.0,7820.4,8778.0,3370],["2018-01-02",8164.8,8316.0,8164.8,8316.0,230],["2018-01-03",8820.0,8820.0,7980.0,8400.0,2460],["2018-01-04",7820.4,8652.0,7812.0,8391.6,5060],["2018-01-05",8820.0,8820.0,7812.0,8400.0,530],["2018-01-08",8652.0,8652.0,7812.0,8383.2,380],["2018-01-09",8383.2,8383.2,7812.0,8383.2,980],["2018-01-10",7803.6,8652.0,7803.6,8366.4,1000],["2018-01-11",7812.0,8232.0,7786.8,8148.0,1290],["2018-01-12",8139.6,8366.4,8139.6,8366.4,900],["2018-01-15",7795.2,8820.0,7795.2,8568.0,820],["2018-01-16",7971.6,8526.0,7971.6,7971.6,1590],["2018-01-17",7476.0,8484.0,7476.0,8400.0,730],["2018-01-18",8400.0,8400.0,8400.0,8400.0,10],["2018-01-19",7812.0,7980.0,7812.0,7896.0,850],["2018-01-22",8391.6,8391.6,7812.0,8274.0,230],["2018-01-25",8652.0,8652.0,8148.0,8568.0,970],["2018-01-26",7971.6,7971.6,7971.6,7971.6,160],["2018-01-29",7938.0,8484.0,7938.0,7938.0,1080],["2018-01-30",7938.0,7938.0,7938.0,7938.0,20],["2018-01-31",8400.0,8400.0,7938.0,8400.0,1570],["2018-02-01",8400.0,8400.0,8400.0,8400.0,40],["2018-02-02",8064.0,8383.2,7812.0,7812.0,3990],["2018-02-05",7644.0,8316.0,7644.0,8223.6,800],["2018-02-06",8400.0,8400.0,8316.0,8316.0,160],["2018-02-07",8568.0,8568.0,8064.0,8358.0,640],["2018-02-08",7778.4,8282.4,7778.4,8190.0,550],["2018-02-09",7980.0,8223.6,7618.8,8148.0,2500],["2018-02-12",8694.0,8694.0,7728.0,8568.0,2910],["2018-02-13",8232.0,8736.0,8232.0,8736.0,120],["2018-02-21",8400.0,8736.0,8400.0,8694.0,560],["2018-02-22",8694.0,8694.0,8694.0,8694.0,330],["2018-02-23",8089.2,8257.2,8089.2,8248.8,2070],["2018-02-26",8316.0,8316.0,8265.6,8265.6,230],["2018-02-27",8820.0,8820.0,7728.0,8652.0,1210],["2018-02-28",8316.0,8610.0,8232.0,8374.8,2360],["2018-03-01",8374.8,8374.8,8374.8,8374.8,300],["2018-03-02",8484.0,8484.0,7812.0,8391.6,150],["2018-03-05",8391.6,8568.0,8316.0,8316.0,590],["2018-03-06",8484.0,8484.0,8484.0,8484.0,100],["2018-03-07",7896.0,8391.6,7896.0,8391.6,1100],["2018-03-08",8568.0,8568.0,7812.0,8316.0,1200],["2018-03-09",7753.2,8274.0,7753.2,7753.2,1790],["2018-03-12",8232.0,8232.0,7812.0,8232.0,480],["2018-03-13",8265.6,8265.6,8265.6,8265.6,600],["2018-03-14",7702.8,8148.0,7694.4,7812.0,5610],["2018-03-15",7980.0,7980.0,7274.4,7728.0,3080],["2018-03-16",7980.0,7980.0,7190.4,7812.0,40],["2018-03-19",7980.0,7980.0,7266.0,7929.6,380],["2018-03-20",7854.0,7854.0,7854.0,7854.0,1560],["2018-03-21",7980.0,7980.0,7308.0,7795.2,5210],["2018-03-22",7980.0,7980.0,7266.0,7644.0,1720],["2018-03-23",7476.0,7686.0,7476.0,7635.6,7430],["2018-03-26",7543.2,7543.2,7106.4,7106.4,890],["2018-03-27",7551.6,7551.6,7534.8,7534.8,210],["2018-03-28",7812.0,7980.0,7560.0,7938.0,1960],["2018-03-29",7980.0,8484.0,7980.0,8442.0,2280],["2018-03-30",7980.0,8652.0,7862.4,8400.0,3700],["2018-04-02",8400.0,8400.0,8383.2,8383.2,1100],["2018-04-03",7812.0,7812.0,7812.0,7812.0,500],["2018-04-04",7980.0,8316.0,7266.0,8148.0,2980],["2018-04-05",8383.2,8383.2,7728.0,7728.0,310],["2018-04-06",7980.0,8148.0,7980.0,8148.0,1290],["2018-04-09",7585.2,8316.0,7585.2,7585.2,2440],["2018-04-10",7980.0,7980.0,7980.0,7980.0,190],["2018-04-11",7980.0,7980.0,7980.0,7980.0,200],["2018-04-12",7980.0,7980.0,7980.0,7980.0,800],["2018-04-13",7980.0,7980.0,7980.0,7980.0,300],["2018-04-16",7442.4,8299.2,7425.6,7425.6,2850],["2018-04-17",7425.6,7812.0,7425.6,7812.0,30],["2018-04-18",7812.0,7896.0,7308.0,7308.0,280],["2018-04-19",7560.0,7560.0,7308.0,7308.0,1370],["2018-04-20",7308.0,7518.0,7308.0,7518.0,190],["2018-04-23",7560.0,7560.0,7014.0,7560.0,80],["2018-04-24",7560.0,8089.2,7560.0,8089.2,1000],["2018-04-26",8232.0,8232.0,8232.0,8232.0,310],["2018-04-27",8232.0,8652.0,8232.0,8652.0,4360],["2018-05-02",8820.0,8820.0,8047.2,8047.2,430],["2018-05-03",8400.0,8400.0,7484.4,7484.4,20],["2018-05-04",7980.0,8005.2,7980.0,8005.2,80],["2018-05-07",8400.0,8400.0,8064.0,8400.0,3520],["2018-05-08",8400.0,8400.0,8400.0,8400.0,300],["2018-05-09",7980.0,8400.0,7980.0,8400.0,610],["2018-05-10",8400.0,8400.0,8400.0,8400.0,400],["2018-05-11",8400.0,8400.0,8400.0,8400.0,400],["2018-05-14",8274.0,8316.0,7820.4,7820.4,1910],["2018-05-15",8358.0,8358.0,7820.4,8358.0,340],["2018-05-16",8358.0,8358.0,8358.0,8358.0,200],["2018-05-17",8316.0,8341.2,8316.0,8341.2,300],["2018-05-18",8324.4,8324.4,7812.0,7812.0,40],["2018-05-21",8316.0,8316.0,7812.0,7812.0,1020],["2018-05-22",8148.0,8148.0,7560.0,7938.0,61640],["2018-05-23",7938.0,7938.0,7938.0,7938.0,1300],["2018-05-24",7938.0,8316.0,7938.0,8013.6,450],["2018-05-25",8274.0,8274.0,8274.0,8274.0,110],["2018-05-28",8274.0,8274.0,8274.0,8274.0,0],["2018-05-29",8400.0,8400.0,8400.0,8400.0,210],["2018-05-30",8400.0,8400.0,8400.0,8400.0,0],["2018-05-31",8400.0,8400.0,8400.0,8400.0,0],["2018-06-01",7812.0,8400.0,7812.0,8400.0,570],["2018-06-04",8400.0,8400.0,8400.0,8400.0,0],["2018-06-05",8400.0,8400.0,8400.0,8400.0,0],["2018-06-06",8274.0,8274.0,8274.0,8274.0,40],["2018-06-07",8274.0,8568.0,8274.0,8568.0,650],["2018-06-08",8568.0,8568.0,8568.0,8568.0,200],["2018-06-11",8568.0,8568.0,8568.0,8568.0,0],["2018-06-12",8568.0,8568.0,8568.0,8568.0,0],["2018-06-13",8568.0,8568.0,8568.0,8568.0,0],["2018-06-14",7971.6,8400.0,7971.6,8400.0,20],["2018-06-15",8316.0,8400.0,8316.0,8400.0,500],["2018-06-18",8400.0,8400.0,8400.0,8400.0,0],["2018-06-19",8400.0,8400.0,8400.0,8400.0,450],["2018-06-20",8400.0,8526.0,8400.0,8526.0,60],["2018-06-21",8400.0,8526.0,8400.0,8526.0,190],["2018-06-22",8526.0,8526.0,8526.0,8526.0,0],["2018-06-25",8526.0,8526.0,8526.0,8526.0,0],["2018-06-26",8526.0,8526.0,8526.0,8526.0,0],["2018-06-27",8526.0,8526.0,8526.0,8526.0,0],["2018-06-28",8526.0,8526.0,8526.0,8526.0,0],["2018-06-29",7929.6,8526.0,7929.6,8526.0,100],["2018-07-02",8526.0,8526.0,8526.0,8526.0,0],["2018-07-03",8526.0,8526.0,8526.0,8526.0,0],["2018-07-04",8568.0,8694.0,8568.0,8694.0,50],["2018-07-05",8652.0,9282.0,8089.2,9240.0,1460],["2018-07-06",9240.0,9240.0,9240.0,9240.0,10],["2018-07-09",9240.0,9240.0,9240.0,9240.0,0],["2018-07-10",9240.0,9240.0,9240.0,9240.0,0],["2018-07-11",8610.0,8610.0,8610.0,8610.0,200],["2018-07-12",8988.0,8988.0,8988.0,8988.0,180],["2018-07-13",8820.0,8820.0,8820.0,8820.0,240],["2018-07-16",8820.0,8820.0,8820.0,8820.0,200],["2018-07-17",8820.0,8820.0,8820.0,8820.0,0],["2018-07-18",8820.0,8820.0,8820.0,8820.0,0],["2018-07-19",8820.0,8820.0,8820.0,8820.0,0],["2018-07-20",8820.0,8820.0,8820.0,8820.0,0],["2018-07-23",8820.0,8820.0,8206.8,8736.0,710],["2018-07-24",8736.0,8736.0,8131.2,8568.0,47410],["2018-07-25",7971.6,8736.0,7971.6,8694.0,2500],["2018-07-26",8089.2,8089.2,8089.2,8089.2,670],["2018-07-27",7543.2,8089.2,7526.4,7526.4,1470],["2018-07-30",7526.4,8047.2,7005.6,8047.2,12100],["2018-07-31",8047.2,8047.2,8047.2,8047.2,2200],["2018-08-01",7980.0,7980.0,7484.4,7980.0,4030],["2018-08-02",7560.0,7887.6,7425.6,7425.6,380],["2018-08-03",7929.6,7929.6,6930.0,7929.6,18390],["2018-08-06",7375.2,7375.2,7375.2,7375.2,140],["2018-08-07",7887.6,7887.6,7870.8,7870.8,1570],["2018-08-08",7324.8,7862.4,7324.8,7333.2,2470],["2018-08-09",6955.2,7316.4,6829.2,6829.2,18850],["2018-08-10",6795.6,6829.2,6787.2,6829.2,2960],["2018-08-13",6720.0,6829.2,6720.0,6829.2,550],["2018-08-14",6829.2,7274.4,6829.2,7274.4,840],["2018-08-15",7274.4,7274.4,7274.4,7274.4,120],["2018-08-16",7274.4,7274.4,7274.4,7274.4,0],["2018-08-17",6787.2,7173.6,6770.4,6770.4,530],["2018-08-20",7215.6,7215.6,6619.2,7131.6,3770],["2018-08-21",6636.0,7551.6,6636.0,7467.6,10460],["2018-08-22",7392.0,7392.0,6946.8,7350.0,2290],["2018-08-23",6946.8,6946.8,6837.6,6837.6,1590],["2018-08-24",6703.2,6837.6,6703.2,6720.0,1440],["2018-08-27",6426.0,6703.2,6426.0,6703.2,30],["2018-08-28",6342.0,6703.2,6325.2,6703.2,210],["2018-08-29",6325.2,6720.0,6325.2,6720.0,1570],["2018-08-30",6468.0,6468.0,6300.0,6468.0,260],["2018-08-31",6468.0,6913.2,6468.0,6913.2,880],["2018-09-04",6720.0,6913.2,6720.0,6913.2,2010],["2018-09-05",6720.0,6720.0,6711.6,6711.6,40],["2018-09-06",6921.6,6921.6,6921.6,6921.6,10],["2018-09-07",6442.8,6442.8,6442.8,6442.8,240],["2018-09-10",6442.8,6552.0,6006.0,6552.0,170],["2018-09-11",6468.0,6468.0,6468.0,6468.0,20],["2018-09-12",6157.2,6468.0,6157.2,6300.0,650],["2018-09-13",6468.0,6468.0,6468.0,6468.0,10],["2018-09-14",6468.0,6468.0,6468.0,6468.0,0],["2018-09-17",6468.0,6468.0,6468.0,6468.0,0],["2018-09-18",6468.0,6468.0,6468.0,6468.0,1010],["2018-09-19",6123.6,6451.2,6115.2,6451.2,220],["2018-09-20",6115.2,6451.2,6115.2,6451.2,18520],["2018-09-21",6224.4,6375.6,6048.0,6375.6,200],["2018-09-24",6375.6,6375.6,6132.0,6367.2,1980],["2018-09-25",5980.8,6350.4,5980.8,6350.4,20220],["2018-09-26",5997.6,5997.6,5913.6,5997.6,5410],["2018-09-27",5745.6,5997.6,5745.6,5997.6,120],["2018-09-28",5989.2,6291.6,5989.2,5997.6,2020],["2018-10-01",5796.0,5997.6,5636.4,5980.8,2450],["2018-10-02",5670.0,5972.4,5653.2,5972.4,30620],["2018-10-03",5653.2,5653.2,5611.2,5653.2,7170],["2018-10-04",5653.2,5653.2,5275.2,5468.4,1820],["2018-10-05",5653.2,5653.2,5476.8,5476.8,1210],["2018-10-08",5644.8,5644.8,5107.2,5644.8,150],["2018-10-09",5468.4,5972.4,5292.0,5972.4,180],["2018-10-10",5972.4,6081.6,5972.4,6081.6,40],["2018-10-11",5661.6,6048.0,5661.6,5661.6,2290],["2018-10-12",6048.0,6048.0,5300.4,5989.2,850],["2018-10-15",5989.2,5989.2,5577.6,5989.2,510],["2018-10-16",6123.6,6123.6,6081.6,6081.6,1170],["2018-10-17",5661.6,5997.6,5661.6,5661.6,1820],["2018-10-18",6039.6,6039.6,5947.2,5947.2,240],["2018-10-19",5947.2,5947.2,5535.6,5871.6,250],["2018-10-22",5502.0,5502.0,5502.0,5502.0,2210],["2018-10-23",5796.0,5796.0,5149.2,5628.0,160],["2018-10-24",5964.0,5964.0,5266.8,5686.8,30],["2018-10-25",5880.0,5880.0,5342.4,5871.6,1440],["2018-10-26",5880.0,5880.0,5476.8,5796.0,610],["2018-10-29",5863.2,5863.2,5392.8,5854.8,3280],["2018-10-30",5460.0,5880.0,5460.0,5796.0,370],["2018-10-31",5846.4,5854.8,5838.0,5838.0,1220],["2018-11-01",5434.8,6216.0,5434.8,6216.0,15490],["2018-11-02",6174.0,6216.0,6174.0,6216.0,310],["2018-11-05",6216.0,6636.0,6216.0,6636.0,720],["2018-11-06",6552.0,6636.0,6174.0,6174.0,440],["2018-11-07",6552.0,6552.0,6174.0,6174.0,130],["2018-11-08",6510.0,6510.0,6006.0,6468.0,350],["2018-11-09",6468.0,6468.0,6022.8,6442.8,420],["2018-11-12",6022.8,6022.8,6022.8,6022.8,90],["2018-11-13",6022.8,6022.8,6022.8,6022.8,0],["2018-11-14",6132.0,6132.0,6132.0,6132.0,10],["2018-11-15",6300.0,6384.0,6300.0,6384.0,1120],["2018-11-16",6384.0,6384.0,6384.0,6384.0,0],["2018-11-19",6384.0,6384.0,6384.0,6384.0,0],["2018-11-20",6384.0,6384.0,6384.0,6384.0,0],["2018-11-21",6216.0,6829.2,6216.0,6720.0,1830],["2018-11-22",6720.0,6720.0,6703.2,6703.2,60],["2018-11-23",6258.0,7140.0,6241.2,7131.6,1240],["2018-11-26",6972.0,6972.0,6636.0,6846.0,6330],["2018-11-27",6367.2,6636.0,6367.2,6636.0,110],["2018-11-28",6174.0,6636.0,6174.0,6627.6,960],["2018-11-29",6174.0,6627.6,6165.6,6627.6,310],["2018-11-30",6627.6,6627.6,6627.6,6627.6,0],["2018-12-03",6627.6,6627.6,6627.6,6627.6,0],["2018-12-04",6619.2,6627.6,6165.6,6165.6,1180],["2018-12-05",6552.0,6552.0,6552.0,6552.0,20],["2018-12-06",6552.0,6552.0,6552.0,6552.0,0],["2018-12-07",6098.4,6535.2,6098.4,6098.4,1730],["2018-12-10",6098.4,6098.4,6098.4,6098.4,70],["2018-12-11",5678.4,5880.0,5678.4,5880.0,5530],["2018-12-12",5880.0,5880.0,5880.0,5880.0,180],["2018-12-13",5880.0,5880.0,5880.0,5880.0,0],["2018-12-14",5502.0,5880.0,5502.0,5880.0,90],["2018-12-17",5628.0,5787.6,5628.0,5787.6,30],["2018-12-18",5392.8,5796.0,5392.8,5796.0,1320],["2018-12-19",5796.0,5796.0,5796.0,5796.0,0],["2018-12-20",5796.0,6174.0,5796.0,6174.0,40],["2018-12-21",6132.0,6132.0,5754.0,5880.0,90],["2018-12-24",5880.0,5880.0,5880.0,5880.0,0],["2018-12-25",5628.0,5628.0,5628.0,5628.0,70],["2018-12-26",5241.6,5619.6,5241.6,5619.6,1040],["2018-12-27",5241.6,5619.6,5241.6,5619.6,310],["2018-12-28",6006.0,6006.0,5308.8,6006.0,3130],["2019-01-02",6006.0,6006.0,6006.0,6006.0,130],["2019-01-03",6132.0,6132.0,5586.0,6090.0,380],["2019-01-04",6090.0,6090.0,6090.0,6090.0,0],["2019-01-07",6090.0,6090.0,5670.0,6048.0,300],["2019-01-08",5636.4,6039.6,5636.4,5880.0,140],["2019-01-09",5670.0,5880.0,5476.8,5880.0,1210],["2019-01-10",5796.0,5880.0,5796.0,5880.0,1310],["2019-01-11",5628.0,5880.0,5468.4,5880.0,490],["2019-01-14",5880.0,5880.0,5880.0,5880.0,0],["2019-01-15",5518.8,5821.2,5518.8,5527.2,450],["2019-01-16",5544.0,5913.6,5544.0,5913.6,300],["2019-01-17",5527.2,5527.2,5527.2,5527.2,2010],["2019-01-18",5527.2,5527.2,5485.2,5485.2,1000],["2019-01-21",5485.2,5527.2,5485.2,5527.2,22830],["2019-01-22",5913.6,5913.6,5913.6,5913.6,1600],["2019-01-23",5913.6,6300.0,5913.6,6300.0,33330],["2019-01-24",6048.0,6720.0,6048.0,6720.0,2290],["2019-01-25",7047.6,7047.6,6300.0,6300.0,16410],["2019-01-28",6300.0,6300.0,6300.0,6300.0,0],["2019-01-29",6300.0,6300.0,6300.0,6300.0,2000],["2019-01-30",6291.6,6468.0,6291.6,6291.6,38370],["2019-01-31",6291.6,6300.0,6291.6,6291.6,5200],["2019-02-01",6720.0,6720.0,6720.0,6720.0,20],["2019-02-11",6636.0,6711.6,6300.0,6711.6,19000],["2019-02-12",6308.4,6720.0,6308.4,6720.0,240],["2019-02-13",6384.0,6552.0,6384.0,6552.0,290],["2019-02-14",6308.4,6552.0,6300.0,6552.0,5030],["2019-02-15",6207.6,6543.6,6207.6,6384.0,1820],["2019-02-18",6266.4,6711.6,6266.4,6711.6,1520],["2019-02-19",6711.6,6711.6,6468.0,6636.0,6260],["2019-02-20",6636.0,6636.0,6636.0,6636.0,20],["2019-02-21",6216.0,6627.6,6216.0,6627.6,150],["2019-02-22",6552.0,6552.0,6552.0,6552.0,30],["2019-02-25",6711.6,6711.6,6711.6,6711.6,10270],["2019-02-26",6594.0,6636.0,6594.0,6636.0,8270],["2019-02-27",6594.0,6619.2,6232.8,6619.2,3170],["2019-02-28",6182.4,6610.8,6182.4,6594.0,1270],["2019-03-01",6594.0,6594.0,6594.0,6594.0,200],["2019-03-04",6594.0,6594.0,6594.0,6594.0,0],["2019-03-05",6258.0,6258.0,6216.0,6224.4,7060],["2019-03-06",6224.4,6552.0,6224.4,6526.8,11080],["2019-03-07",6526.8,6526.8,6526.8,6526.8,1200],["2019-03-08",6300.0,6518.4,6241.2,6518.4,360],["2019-03-11",6232.8,6804.0,6216.0,6804.0,13530],["2019-03-12",6804.0,6804.0,6434.4,6787.2,50],["2019-03-13",6787.2,6787.2,6787.2,6787.2,700],["2019-03-14",6384.0,6778.8,6384.0,6778.8,17350],["2019-03-15",6350.4,6762.0,6342.0,6762.0,720],["2019-03-18",6720.0,6720.0,6426.0,6426.0,9690],["2019-03-19",6669.6,6871.2,6661.2,6871.2,60620],["2019-03-20",6871.2,7350.0,6871.2,7350.0,146510],["2019-03-21",7854.0,7854.0,7736.4,7736.4,6260],["2019-03-22",7560.0,7854.0,7560.0,7854.0,2030],["2019-03-25",8316.0,8316.0,7308.0,8064.0,131130],["2019-03-26",8064.0,8064.0,7686.0,8022.0,230],["2019-03-27",8013.6,8013.6,7467.6,7980.0,2680],["2019-03-28",8064.0,8316.0,7476.0,8064.0,49580],["2019-03-29",7602.0,8064.0,7602.0,8064.0,2270],["2019-04-01",7896.0,8400.0,7728.0,8400.0,11540],["2019-04-02",8064.0,8064.0,7812.0,7812.0,19730],["2019-04-03",7644.0,7812.0,7644.0,7812.0,13310],["2019-04-04",7644.0,7795.2,7560.0,7560.0,10040],["2019-04-05",7560.0,7560.0,7308.0,7308.0,15030],["2019-04-08",7140.0,7812.0,7140.0,7308.0,6660],["2019-04-09",7728.0,7728.0,7224.0,7560.0,7250],["2019-04-10",7392.0,7896.0,7392.0,7812.0,43920],["2019-04-11",7786.8,7786.8,7786.8,7786.8,190],["2019-04-12",7476.0,7770.0,7476.0,7560.0,1100],["2019-04-16",7030.8,7392.0,7030.8,7030.8,155980],["2019-04-17",6594.0,6997.2,6594.0,6997.2,117880],["2019-04-24",7056.0,7644.0,7056.0,7476.0,17300],["2019-04-25",7560.0,7728.0,7476.0,7644.0,4400],["2019-04-26",7560.0,7644.0,6972.0,6972.0,12500],["2019-05-02",6972.0,7392.0,6804.0,7392.0,27500],["2019-05-03",7392.0,7392.0,7308.0,7308.0,2400],["2019-05-06",7308.0,7308.0,7224.0,7224.0,3000],["2019-05-07",7224.0,7224.0,6552.0,6552.0,56100],["2019-05-08",6636.0,6636.0,6636.0,6636.0,300],["2019-05-09",6552.0,6636.0,6300.0,6552.0,170100],["2019-05-10",6636.0,6720.0,6552.0,6636.0,19900],["2019-05-13",6888.0,6888.0,6636.0,6720.0,16900],["2019-05-14",6636.0,6720.0,6636.0,6636.0,2600],["2019-05-15",6636.0,7476.0,6636.0,6972.0,200200],["2019-05-16",6972.0,7140.0,6888.0,7140.0,20200],["2019-05-17",7308.0,8064.0,7140.0,8064.0,51500],["2019-05-20",8064.0,8316.0,7560.0,7644.0,23300],["2019-05-21",7980.0,7980.0,7140.0,7728.0,51800],["2019-05-22",7476.0,8064.0,7476.0,7644.0,17300],["2019-05-23",7728.0,8064.0,7728.0,7980.0,31200],["2019-05-24",7980.0,7980.0,7728.0,7896.0,31500],["2019-05-27",7728.0,7980.0,7644.0,7980.0,18700],["2019-05-28",7644.0,8820.0,7392.0,8820.0,115900],["2019-05-29",9072.0,9492.0,9072.0,9492.0,105500],["2019-05-30",9492.0,9492.0,8904.0,8988.0,10700],["2019-05-31",8988.0,8988.0,8232.0,8400.0,44100],["2019-06-03",8316.0,8568.0,8064.0,8400.0,18100],["2019-06-04",8400.0,8904.0,8400.0,8652.0,34700],["2019-06-05",8904.0,9324.0,8904.0,9240.0,21600],["2019-06-06",9240.0,10332.0,9240.0,10164.0,61300],["2019-06-07",10080.0,10080.0,9660.0,9660.0,28600],["2019-06-10",9492.0,9828.0,9240.0,9660.0,58200],["2019-06-11",9408.0,10752.0,9240.0,10500.0,69200],["2019-06-12",10752.0,10752.0,10080.0,10080.0,25400],["2019-06-13",9744.0,9828.0,9492.0,9828.0,24900],["2019-06-14",9744.0,9744.0,9156.0,9156.0,24600],["2019-06-17",8820.0,9408.0,8484.0,9072.0,26600],["2019-06-18",9240.0,9240.0,8988.0,9156.0,3500],["2019-06-19",9408.0,9492.0,9072.0,9408.0,5900],["2019-06-20",9156.0,9240.0,8820.0,9240.0,26500],["2019-06-21",9156.0,9492.0,9156.0,9240.0,9700],["2019-06-24",9156.0,9744.0,9156.0,9492.0,19100],["2019-06-25",9492.0,9660.0,9408.0,9408.0,11400],["2019-06-26",9240.0,9576.0,9240.0,9408.0,16000],["2019-06-27",9408.0,9408.0,8988.0,8988.0,8600],["2019-06-28",8988.0,8988.0,8736.0,8988.0,13300],["2019-07-01",8988.0,9492.0,8736.0,9408.0,20900],["2019-07-02",8988.0,9324.0,8988.0,9240.0,7100],["2019-07-03",9072.0,9072.0,8652.0,8736.0,31600],["2019-07-04",8736.0,8736.0,8484.0,8568.0,28100],["2019-07-05",8400.0,8820.0,8400.0,8820.0,18100],["2019-07-08",8736.0,8736.0,8736.0,8736.0,1000],["2019-07-09",8736.0,8820.0,8736.0,8736.0,10300],["2019-07-10",8736.0,9156.0,8736.0,9156.0,14300],["2019-07-11",8988.0,8988.0,8988.0,8988.0,600],["2019-07-12",8988.0,9240.0,8988.0,9072.0,13000],["2019-07-15",9072.0,9492.0,8988.0,9240.0,12100],["2019-07-16",9324.0,9324.0,9240.0,9240.0,2400],["2019-07-17",9240.0,9240.0,9240.0,9240.0,0],["2019-07-18",9156.0,9156.0,8820.0,9072.0,2900],["2019-07-19",9156.0,9156.0,8904.0,8904.0,5100],["2019-07-22",9072.0,9072.0,8484.0,8568.0,16200],["2019-07-23",8652.0,8820.0,8316.0,8820.0,11300],["2019-07-24",8820.0,8820.0,8652.0,8736.0,2300],["2019-07-25",8484.0,8736.0,8484.0,8736.0,2900],["2019-07-26",8568.0,8652.0,8568.0,8568.0,2500],["2019-07-29",8484.0,8484.0,8148.0,8232.0,25800],["2019-07-30",8232.0,8316.0,8148.0,8148.0,6600],["2019-07-31",8148.0,8232.0,8064.0,8232.0,2700],["2019-08-01",8232.0,8232.0,7896.0,8148.0,6000],["2019-08-02",7980.0,8400.0,7980.0,8400.0,6600],["2019-08-05",7980.0,8316.0,7980.0,8064.0,6000],["2019-08-06",8064.0,8064.0,7896.0,7980.0,9500],["2019-08-07",7980.0,7980.0,7896.0,7980.0,6800],["2019-08-08",8064.0,8064.0,7980.0,8064.0,1100],["2019-08-09",8064.0,8064.0,7896.0,7896.0,8900],["2019-08-12",7812.0,7896.0,7728.0,7728.0,2400],["2019-08-13",7728.0,7728.0,7728.0,7728.0,5900],["2019-08-14",7980.0,8064.0,7812.0,8064.0,1500],["2019-08-15",7560.0,7728.0,7560.0,7644.0,1500],["2019-08-16",7980.0,7980.0,7728.0,7896.0,10700],["2019-08-19",7812.0,7812.0,7728.0,7728.0,2200],["2019-08-20",7728.0,7812.0,7560.0,7728.0,4500],["2019-08-21",7728.0,7728.0,7560.0,7644.0,18200],["2019-08-22",7644.0,7812.0,7644.0,7728.0,6600],["2019-08-23",7728.0,7812.0,7728.0,7812.0,3100],["2019-08-26",7728.0,7896.0,7728.0,7812.0,7900],["2019-08-27",7644.0,7728.0,7644.0,7728.0,8500],["2019-08-28",7812.0,8736.0,7812.0,8736.0,46000],["2019-08-29",8652.0,9072.0,8484.0,8484.0,24700],["2019-08-30",8400.0,8568.0,8064.0,8568.0,6900],["2019-09-03",7980.0,7980.0,7812.0,7896.0,25300],["2019-09-04",7896.0,7980.0,7812.0,7896.0,15700],["2019-09-05",7896.0,7980.0,7896.0,7980.0,2000],["2019-09-06",8148.0,8148.0,7896.0,8148.0,3100],["2019-09-09",7896.0,7896.0,7560.0,7560.0,21600],["2019-09-10",7644.0,7812.0,7644.0,7728.0,6600],["2019-09-11",7728.0,7980.0,7728.0,7980.0,7001],["2019-09-12",7980.0,8148.0,7896.0,7896.0,2089],["2019-09-13",7812.0,7896.0,7644.0,7812.0,18900],["2019-09-16",7896.0,8064.0,7896.0,7980.0,22201],["2019-09-17",7896.0,7980.0,7728.0,7980.0,15500],["2019-09-18",7980.0,8652.0,7980.0,8316.0,31100],["2019-09-19",8400.0,8400.0,8316.0,8316.0,13200],["2019-09-20",8316.0,8400.0,8148.0,8400.0,21100],["2019-09-23",8316.0,8316.0,7980.0,8148.0,12400],["2019-09-24",8148.0,8820.0,8148.0,8568.0,25500],["2019-09-25",8568.0,8568.0,8484.0,8484.0,600],["2019-09-26",8400.0,8484.0,8400.0,8400.0,12300],["2019-09-27",8820.0,8820.0,8400.0,8400.0,900],["2019-09-30",7980.0,8568.0,7980.0,8484.0,37500],["2019-10-01",8400.0,8400.0,8400.0,8400.0,20300],["2019-10-02",8400.0,8484.0,8400.0,8484.0,10000],["2019-10-03",8484.0,8484.0,8400.0,8400.0,13100],["2019-10-04",8400.0,8820.0,8400.0,8484.0,39000],["2019-10-07",8484.0,8484.0,8400.0,8400.0,11200],["2019-10-08",8400.0,8400.0,8400.0,8400.0,0],["2019-10-09",8400.0,8484.0,8400.0,8484.0,12000],["2019-10-10",8820.0,8820.0,8400.0,8400.0,1600],["2019-10-11",8400.0,8400.0,8400.0,8400.0,0],["2019-10-14",8820.0,8820.0,8400.0,8400.0,6000],["2019-10-15",8400.0,8400.0,8400.0,8400.0,6300],["2019-10-16",8400.0,8400.0,8400.0,8400.0,2800],["2019-10-17",8400.0,8400.0,8400.0,8400.0,0],["2019-10-18",8400.0,8400.0,8400.0,8400.0,0],["2019-10-21",8400.0,8400.0,8400.0,8400.0,6200],["2019-10-22",8400.0,8400.0,8400.0,8400.0,500],["2019-10-23",8904.0,9660.0,8400.0,8400.0,1300],["2019-10-24",8568.0,8568.0,8568.0,8568.0,0],["2019-10-25",8820.0,8820.0,8820.0,8820.0,100],["2019-10-28",8736.0,8820.0,8736.0,8820.0,2000],["2019-10-29",8820.0,8820.0,8820.0,8820.0,0],["2019-10-30",8400.0,8820.0,8400.0,8820.0,33000],["2019-10-31",8820.0,9072.0,8820.0,8820.0,14200],["2019-11-01",9660.0,9660.0,8652.0,8652.0,10000],["2019-11-04",8652.0,8652.0,8652.0,8652.0,100],["2019-11-05",8568.0,8568.0,8568.0,8568.0,1000],["2019-11-06",8652.0,8652.0,8652.0,8652.0,200],["2019-11-07",8652.0,8652.0,8652.0,8652.0,5500],["2019-11-08",8652.0,8652.0,8652.0,8652.0,6500],["2019-11-11",8736.0,8736.0,8736.0,8736.0,100],["2019-11-12",8736.0,8736.0,8568.0,8736.0,5500],["2019-11-13",8568.0,8568.0,8568.0,8568.0,500],["2019-11-14",8568.0,8568.0,8400.0,8400.0,9300],["2019-11-15",8400.0,8400.0,8400.0,8400.0,3000],["2019-11-18",9333.33,9333.33,8400.0,8400.0,5500],["2019-11-19",8400.0,8400.0,8306.67,8400.0,1600],["2019-11-20",8400.0,8773.33,8400.0,8773.33,1800],["2019-11-21",8400.0,8400.0,8400.0,8400.0,1000],["2019-11-22",8400.0,8400.0,8400.0,8400.0,1200],["2019-11-25",8400.0,8400.0,8400.0,8400.0,0],["2019-11-26",8213.33,8213.33,7933.33,7933.33,3600],["2019-11-27",7933.33,8400.0,7840.0,8400.0,1900],["2019-11-28",8026.67,8026.67,8026.67,8026.67,200],["2019-11-29",8120.0,8400.0,8120.0,8400.0,1400],["2019-12-02",8026.67,8026.67,8026.67,8026.67,100],["2019-12-03",8400.0,8400.0,8400.0,8400.0,100],["2019-12-04",7840.0,7840.0,7840.0,7840.0,500],["2019-12-05",8306.67,8306.67,8306.67,8306.67,300],["2019-12-06",8400.0,8400.0,8400.0,8400.0,3000],["2019-12-09",8866.67,8866.67,8866.67,8866.67,100],["2019-12-10",8866.67,8866.67,8866.67,8866.67,0],["2019-12-11",8213.33,8213.33,8213.33,8213.33,5100],["2019-12-12",8586.67,8586.67,8586.67,8586.67,100],["2019-12-13",8586.67,8586.67,8586.67,8586.67,0],["2019-12-16",8586.67,8586.67,8586.67,8586.67,0],["2019-12-17",8586.67,8586.67,8586.67,8586.67,0],["2019-12-18",8400.0,8400.0,8400.0,8400.0,4600],["2019-12-19",8213.33,8213.33,8213.33,8213.33,5000],["2019-12-20",7933.33,8213.33,7933.33,8213.33,5400],["2019-12-23",8213.33,8213.33,7653.33,7653.33,2200],["2019-12-24",8213.33,8213.33,8213.33,8213.33,100],["2019-12-25",7933.33,7933.33,7933.33,7933.33,1800],["2019-12-26",7840.0,7840.0,7653.33,7653.33,11900],["2019-12-27",8120.0,8120.0,8120.0,8120.0,100],["2019-12-30",8120.0,8120.0,8120.0,8120.0,0],["2019-12-31",8120.0,8120.0,8120.0,8120.0,0],["2020-01-02",7933.33,8026.67,7933.33,8026.67,800],["2020-01-03",8026.67,8026.67,8026.67,8026.67,1700],["2020-01-06",8026.67,8026.67,8026.67,8026.67,600],["2020-01-07",7840.0,7840.0,7840.0,7840.0,21000],["2020-01-08",7840.0,7840.0,7840.0,7840.0,0],["2020-01-09",7840.0,7840.0,7840.0,7840.0,0],["2020-01-10",7466.67,7466.67,7466.67,7466.67,8000],["2020-01-13",7466.67,7466.67,7093.33,7466.67,7600],["2020-01-14",7280.0,7280.0,7186.67,7186.67,5800],["2020-01-15",7280.0,7280.0,7280.0,7280.0,3200],["2020-01-16",7280.0,7280.0,7280.0,7280.0,8500],["2020-01-17",7280.0,7280.0,7280.0,7280.0,8000],["2020-01-20",7000.0,7280.0,7000.0,7280.0,2500],["2020-01-21",8213.33,8213.33,8213.33,8213.33,100],["2020-01-22",8306.67,9333.33,8306.67,9333.33,300],["2020-01-30",9146.67,9146.67,7560.0,7560.0,24700],["2020-01-31",7933.33,7933.33,7933.33,7933.33,2600],["2020-02-03",7653.33,7653.33,7466.67,7466.67,3000],["2020-02-04",8586.67,8586.67,7373.33,7560.0,2000],["2020-02-05",7560.0,7560.0,7373.33,7466.67,20400],["2020-02-06",7933.33,7933.33,7653.33,7653.33,1400],["2020-02-07",7653.33,7653.33,7560.0,7560.0,400],["2020-02-10",8493.33,8493.33,7653.33,7653.33,6500],["2020-02-11",7653.33,7653.33,7653.33,7653.33,2500],["2020-02-12",7840.0,7840.0,7560.0,7560.0,7000],["2020-02-13",7840.0,7840.0,7840.0,7840.0,1900],["2020-02-14",8400.0,8400.0,8400.0,8400.0,100],["2020-02-17",8213.33,8213.33,7746.67,7746.67,8000],["2020-02-18",8026.67,8026.67,8026.67,8026.67,100],["2020-02-19",7653.33,7653.33,7466.67,7466.67,5100],["2020-02-20",7653.33,7746.67,7653.33,7746.67,1300],["2020-02-21",8120.0,8120.0,8120.0,8120.0,100],["2020-02-24",7933.33,7933.33,7466.67,7466.67,2900],["2020-02-25",7653.33,7653.33,7653.33,7653.33,0],["2020-02-26",7840.0,7840.0,7840.0,7840.0,100],["2020-02-27",7933.33,7933.33,7933.33,7933.33,100],["2020-02-28",7746.67,7746.67,7466.67,7466.67,14500],["2020-03-02",7466.67,7466.67,7466.67,7466.67,2200],["2020-03-03",7373.33,7466.67,7373.33,7466.67,16000],["2020-03-04",7653.33,7653.33,7560.0,7560.0,1100],["2020-03-05",7653.33,7746.67,7653.33,7746.67,1210],["2020-03-06",7746.67,7746.67,7746.67,7746.67,100],["2020-03-09",7280.0,7280.0,6626.67,7000.0,10200],["2020-03-10",7186.67,7186.67,6533.33,7186.67,4900],["2020-03-11",7186.67,7186.67,6066.67,6066.67,10500],["2020-03-12",6160.0,6720.0,6160.0,6626.67,600],["2020-03-13",6066.67,6440.0,6066.67,6440.0,8300],["2020-03-16",6533.33,6533.33,6533.33,6533.33,500],["2020-03-17",6346.67,6533.33,6346.67,6533.33,2600],["2020-03-18",7000.0,7000.0,7000.0,7000.0,100],["2020-03-19",6346.67,6346.67,6346.67,6346.67,100],["2020-03-20",6346.67,6346.67,6346.67,6346.67,46400],["2020-03-23",6720.0,6720.0,6626.67,6626.67,1200],["2020-03-24",6626.67,6626.67,6626.67,6626.67,100],["2020-03-25",6626.67,6626.67,6626.67,6626.67,1000],["2020-03-26",7000.0,7000.0,6906.67,6906.67,200],["2020-03-27",6253.33,6253.33,6253.33,6253.33,1300],["2020-03-30",6440.0,6440.0,6346.67,6346.67,500],["2020-03-31",5973.33,5973.33,5413.33,5413.33,75500],["2020-04-01",5973.33,5973.33,5973.33,5973.33,100],["2020-04-03",5226.67,5786.67,5226.67,5786.67,2100],["2020-04-06",5226.67,5600.0,4666.67,5506.67,17700],["2020-04-07",5600.0,5600.0,5133.33,5600.0,700],["2020-04-08",5786.67,5786.67,5413.33,5413.33,2100],["2020-04-09",5413.33,5413.33,5413.33,5413.33,3700],["2020-04-10",5600.0,6066.67,5600.0,6066.67,4400],["2020-04-13",5973.33,5973.33,5973.33,5973.33,100],["2020-04-14",5693.33,5693.33,5600.0,5600.0,16300],["2020-04-15",5973.33,6066.67,5786.67,6066.67,8900],["2020-04-16",5973.33,5973.33,5693.33,5693.33,1200],["2020-04-17",5786.67,6066.67,5786.67,6066.67,4600],["2020-04-20",6346.67,6346.67,6253.33,6253.33,200],["2020-04-21",5693.33,5693.33,5600.0,5600.0,900],["2020-04-22",5413.33,5880.0,5413.33,5880.0,700],["2020-04-23",5973.33,6160.0,5973.33,6160.0,700],["2020-04-24",6066.67,6440.0,6066.67,6253.33,17000],["2020-04-27",6160.0,6346.67,6066.67,6066.67,5100],["2020-04-28",6160.0,6160.0,6160.0,6160.0,0],["2020-04-29",5786.67,5786.67,5786.67,5786.67,5000],["2020-05-04",6346.67,6346.67,5693.33,5693.33,11800],["2020-05-05",6066.67,6253.33,6066.67,6253.33,5500],["2020-05-06",6066.67,6066.67,6066.67,6066.67,0],["2020-05-07",6346.67,6346.67,6346.67,6346.67,400],["2020-05-08",5880.0,5880.0,5786.67,5786.67,200],["2020-05-11",5880.0,5880.0,5880.0,5880.0,11700],["2020-05-12",5786.67,5786.67,5786.67,5786.67,3000],["2020-05-13",5786.67,5786.67,5786.67,5786.67,400],["2020-05-14",5880.0,5880.0,5880.0,5880.0,100],["2020-05-15",6720.0,6720.0,5973.33,5973.33,200],["2020-05-18",5880.0,5880.0,5786.67,5786.67,1000],["2020-05-19",5880.0,5880.0,5880.0,5880.0,200],["2020-05-20",5880.0,5880.0,5880.0,5880.0,500],["2020-05-21",5973.33,5973.33,5973.33,5973.33,400],["2020-05-22",6066.67,6066.67,5973.33,5973.33,900],["2020-05-25",6066.67,6160.0,6066.67,6066.67,4500],["2020-05-26",6160.0,6346.67,6066.67,6066.67,4700],["2020-05-27",6160.0,6160.0,6160.0,6160.0,2100],["2020-05-28",6066.67,6066.67,5973.33,6066.67,32000],["2020-05-29",6346.67,6346.67,6066.67,6066.67,6000],["2020-06-01",6346.67,6346.67,6253.33,6253.33,1000],["2020-06-02",6253.33,6253.33,6253.33,6253.33,0],["2020-06-03",6253.33,6253.33,6253.33,6253.33,2600],["2020-06-04",6346.67,6346.67,6346.67,6346.67,100],["2020-06-05",5973.33,5973.33,5973.33,5973.33,1900],["2020-06-08",6066.67,6720.0,5973.33,6533.33,22700],["2020-06-09",6160.0,6440.0,6160.0,6440.0,1200],["2020-06-10",7000.0,7000.0,6160.0,6160.0,200],["2020-06-11",6626.67,6626.67,6626.67,6626.67,2000],["2020-06-12",6346.67,6346.67,6346.67,6346.67,1500],["2020-06-15",6066.67,6066.67,6066.67,6066.67,2300],["2020-06-16",6346.67,6346.67,6346.67,6346.67,100],["2020-06-17",6346.67,6346.67,6066.67,6346.67,5600],["2020-06-18",6066.67,6066.67,6066.67,6066.67,200],["2020-06-19",6066.67,6066.67,6066.67,6066.67,0],["2020-06-22",5973.33,6346.67,5786.67,6346.67,21900],["2020-06-23",5973.33,5973.33,5973.33,5973.33,100],["2020-06-24",5973.33,5973.33,5973.33,5973.33,2000],["2020-06-25",5973.33,6253.33,5973.33,5973.33,3300],["2020-06-26",5973.33,5973.33,5973.33,5973.33,0],["2020-06-29",5786.67,5786.67,5786.67,5786.67,2100],["2020-06-30",5786.67,5786.67,5786.67,5786.67,1300],["2020-07-01",5786.67,5786.67,5786.67,5786.67,0],["2020-07-02",5786.67,5786.67,5786.67,5786.67,100],["2020-07-03",5786.67,5786.67,5786.67,5786.67,9600],["2020-07-06",6066.67,6066.67,6066.67,6066.67,100],["2020-07-07",5786.67,5880.0,5786.67,5880.0,12600],["2020-07-08",5786.67,5786.67,5786.67,5786.67,800],["2020-07-09",5786.67,6626.67,5786.67,5880.0,11000],["2020-07-10",6626.67,6626.67,5973.33,5973.33,1300],["2020-07-13",6533.33,6533.33,5693.33,5693.33,300],["2020-07-14",6440.0,6440.0,6440.0,6440.0,100],["2020-07-15",6440.0,6440.0,6440.0,6440.0,0],["2020-07-16",6440.0,6440.0,6440.0,6440.0,0],["2020-07-17",6440.0,6440.0,6440.0,6440.0,0],["2020-07-20",6440.0,6440.0,6440.0,6440.0,0],["2020-07-21",6066.67,6066.67,6066.67,6066.67,500],["2020-07-22",6066.67,6066.67,6066.67,6066.67,0],["2020-07-23",6066.67,6066.67,6066.67,6066.67,2000],["2020-07-24",5693.33,5693.33,5693.33,5693.33,100],["2020-07-27",5600.0,5600.0,5226.67,5600.0,17300],["2020-07-28",5413.33,5413.33,5413.33,5413.33,2000],["2020-07-29",6160.0,6160.0,6160.0,6160.0,100],["2020-07-30",5413.33,5600.0,5413.33,5600.0,800],["2020-07-31",5413.33,5413.33,5413.33,5413.33,6000],["2020-08-03",5786.67,5786.67,5786.67,5786.67,100],["2020-08-04",5693.33,5693.33,5600.0,5600.0,18500],["2020-08-05",5973.33,5973.33,5600.0,5600.0,1200],["2020-08-06",5693.33,5693.33,5693.33,5693.33,0],["2020-08-07",5600.0,5693.33,5600.0,5693.33,4600],["2020-08-10",5693.33,5693.33,5693.33,5693.33,200],["2020-08-11",5693.33,5693.33,5693.33,5693.33,0],["2020-08-12",5600.0,5600.0,5600.0,5600.0,300],["2020-08-13",5600.0,5786.67,5600.0,5786.67,4400],["2020-08-14",5693.33,5693.33,5693.33,5693.33,700],["2020-08-17",5880.0,5880.0,5693.33,5786.67,5700],["2020-08-18",5786.67,5786.67,5786.67,5786.67,2100],["2020-08-19",6066.67,6066.67,5693.33,5693.33,200],["2020-08-20",6066.67,6066.67,5880.0,5880.0,200],["2020-08-21",5973.33,5973.33,5973.33,5973.33,0],["2020-08-24",5880.0,5880.0,5506.67,5880.0,4600],["2020-08-25",5600.0,6346.67,5600.0,6346.67,200],["2020-08-26",6066.67,6066.67,6066.67,6066.67,100],["2020-08-27",5880.0,5880.0,5786.67,5880.0,9100],["2020-08-28",6066.67,6066.67,5973.33,5973.33,1200],["2020-08-31",5973.33,6253.33,5973.33,6253.33,4200],["2020-09-01",6160.0,6533.33,5973.33,6533.33,11400],["2020-09-03",5880.0,5880.0,5880.0,5880.0,1000],["2020-09-04",5880.0,5880.0,5880.0,5880.0,0],["2020-09-07",5880.0,6440.0,5880.0,6440.0,200],["2020-09-08",6253.33,6253.33,6253.33,6253.33,100],["2020-09-09",6066.67,6160.0,6066.67,6160.0,2100],["2020-09-10",6160.0,6533.33,6160.0,6440.0,5000],["2020-09-11",6440.0,6440.0,6440.0,6440.0,6100],["2020-09-14",7000.0,7000.0,7000.0,7000.0,100],["2020-09-15",7000.0,7000.0,7000.0,7000.0,0],["2020-09-16",7000.0,7186.67,7000.0,7093.33,8000],["2020-09-17",7093.33,7093.33,7093.33,7093.33,1000],["2020-09-18",6160.0,6160.0,6160.0,6160.0,100],["2020-09-21",7000.0,7000.0,7000.0,7000.0,100],["2020-09-22",6253.33,6813.33,5973.33,6813.33,12400],["2020-09-23",6533.33,6533.33,6253.33,6253.33,600],["2020-09-24",6533.33,6533.33,6533.33,6533.33,1900],["2020-09-25",6533.33,6533.33,6440.0,6533.33,17900],["2020-09-28",6346.67,6346.67,6346.67,6346.67,400],["2020-09-29",6906.67,6906.67,6626.67,6626.67,1100],["2020-09-30",6533.33,6533.33,6533.33,6533.33,2200],["2020-10-01",6533.33,6533.33,6346.67,6346.67,6000],["2020-10-02",6533.33,6533.33,6533.33,6533.33,1400],["2020-10-05",6533.33,6533.33,6533.33,6533.33,0],["2020-10-06",6160.0,6160.0,6160.0,6160.0,7300],["2020-10-07",6160.0,6160.0,5973.33,6160.0,47900],["2020-10-08",6066.67,6253.33,6066.67,6253.33,600],["2020-10-09",6253.33,6253.33,6253.33,6253.33,13400],["2020-10-12",6253.33,6253.33,6253.33,6253.33,13100],["2020-10-13",6253.33,6253.33,6253.33,6253.33,6800],["2020-10-14",6440.0,6440.0,6440.0,6440.0,100],["2020-10-15",6346.67,6346.67,6346.67,6346.67,100],["2020-10-16",6440.0,6440.0,6253.33,6253.33,400],["2020-10-19",6440.0,6440.0,6440.0,6440.0,100],["2020-10-20",6440.0,6440.0,6440.0,6440.0,0],["2020-10-21",6346.67,6346.67,6346.67,6346.67,300],["2020-10-22",6346.67,6346.67,6346.67,6346.67,0],["2020-10-23",6066.67,6346.67,6066.67,6346.67,900],["2020-10-26",6253.33,6253.33,6253.33,6253.33,0],["2020-10-27",5973.33,5973.33,5973.33,5973.33,100],["2020-10-28",6253.33,6253.33,6066.67,6066.67,5100],["2020-10-29",6533.33,6533.33,6533.33,6533.33,100],["2020-10-30",5786.67,6346.67,5786.67,6346.67,1800],["2020-11-02",6346.67,6346.67,6346.67,6346.67,0],["2020-11-03",6906.67,6906.67,6160.0,6160.0,56500],["2020-11-04",6066.67,6440.0,6066.67,6440.0,600],["2020-11-05",6160.0,6160.0,6160.0,6160.0,0],["2020-11-06",6160.0,6160.0,6160.0,6160.0,0],["2020-11-09",6533.33,6533.33,6533.33,6533.33,100],["2020-11-10",6533.33,6533.33,6066.67,6066.67,300],["2020-11-11",6346.67,6346.67,6346.67,6346.67,0],["2020-11-12",6440.0,6533.33,6440.0,6533.33,7000],["2020-11-13",6253.33,6440.0,6253.33,6440.0,2000],["2020-11-16",6533.33,6533.33,6533.33,6533.33,1800],["2020-11-17",6533.33,6720.0,6533.33,6720.0,8500],["2020-11-18",6720.0,6720.0,6720.0,6720.0,100],["2020-11-19",6720.0,6720.0,6720.0,6720.0,0],["2020-11-20",6626.67,6626.67,6626.67,6626.67,200],["2020-11-23",6533.33,6533.33,6533.33,6533.33,1000],["2020-11-24",6440.0,6720.0,6346.67,6346.67,6700],["2020-11-25",6346.67,6720.0,6346.67,6720.0,17500],["2020-11-26",6720.0,6720.0,6720.0,6720.0,200],["2020-11-27",6720.0,6720.0,6720.0,6720.0,16800],["2020-11-30",6720.0,6720.0,6720.0,6720.0,8400],["2020-12-01",6906.67,6906.67,6906.67,6906.67,100],["2020-12-02",6906.67,7093.33,6906.67,7093.33,900],["2020-12-03",7093.33,7280.0,7093.33,7280.0,1200],["2020-12-04",7280.0,7280.0,7280.0,7280.0,0],["2020-12-07",6253.33,6253.33,6253.33,6253.33,100],["2020-12-08",6533.33,6533.33,6533.33,6533.33,3000],["2020-12-09",6533.33,6533.33,6533.33,6533.33,0],["2020-12-10",6813.33,6813.33,6813.33,6813.33,100],["2020-12-11",6813.33,6813.33,6533.33,6626.67,600],["2020-12-14",7093.33,7093.33,7093.33,7093.33,100],["2020-12-15",7093.33,7093.33,7093.33,7093.33,1000],["2020-12-16",7093.33,7093.33,7093.33,7093.33,12000],["2020-12-17",7093.33,7093.33,7093.33,7093.33,2000],["2020-12-18",7093.33,7093.33,7093.33,7093.33,100],["2020-12-21",6906.67,7373.33,6906.67,7373.33,56100],["2020-12-22",7840.0,8120.0,7373.33,8120.0,62200],["2020-12-23",8213.33,8400.0,8213.33,8213.33,15100],["2020-12-24",8213.33,8213.33,7373.33,7933.33,27700],["2020-12-25",7653.33,7840.0,7466.67,7840.0,35200],["2020-12-28",7840.0,7840.0,7560.0,7840.0,18200],["2020-12-29",7746.67,7746.67,7560.0,7653.33,37100],["2020-12-30",7560.0,8026.67,7466.67,7933.33,57800],["2020-12-31",7840.0,7933.33,7840.0,7933.33,5000],["2021-01-04",7933.33,8773.33,7933.33,8773.33,33200],["2021-01-05",8773.33,9053.33,8493.33,8960.0,23600],["2021-01-06",9053.33,9146.67,8493.33,9053.33,11700],["2021-01-07",8586.67,8680.0,8493.33,8493.33,4700],["2021-01-08",8586.67,8680.0,8400.0,8400.0,41400],["2021-01-11",8493.33,8493.33,8400.0,8493.33,5000],["2021-01-12",8400.0,9146.67,8400.0,8400.0,20800],["2021-01-13",8866.67,9333.33,8586.67,8680.0,45200],["2021-01-14",8773.33,8960.0,8680.0,8680.0,21500],["2021-01-15",8680.0,8866.67,8680.0,8773.33,8300],["2021-01-18",8773.33,8960.0,8773.33,8866.67,10100],["2021-01-19",8493.33,8680.0,7933.33,8586.67,18900],["2021-01-20",8400.0,8586.67,8120.0,8493.33,6700],["2021-01-21",8866.67,9240.0,8400.0,8960.0,24700],["2021-01-22",8120.0,8960.0,8120.0,8680.0,20000],["2021-01-25",8773.33,9800.0,8680.0,9800.0,65200],["2021-01-26",10266.67,10826.67,10173.33,10173.33,31600],["2021-01-27",10266.67,10453.33,9053.33,9053.33,80800],["2021-01-28",8586.67,8586.67,7933.33,7933.33,43700],["2021-01-29",7000.0,8960.0,7000.0,8680.0,40200],["2021-02-01",8680.0,9240.0,8586.67,8586.67,30900],["2021-02-02",8493.33,8773.33,8493.33,8586.67,3400],["2021-02-03",8586.67,8680.0,8586.67,8680.0,19900],["2021-02-04",8680.0,8680.0,8400.0,8493.33,13700],["2021-02-05",8586.67,8586.67,8400.0,8400.0,8900],["2021-02-08",8400.0,8400.0,8306.67,8306.67,15000],["2021-02-09",8586.67,8586.67,8586.67,8586.67,200],["2021-02-17",9146.67,9426.67,8400.0,8586.67,23100],["2021-02-18",8400.0,8400.0,8400.0,8400.0,10800],["2021-02-19",9146.67,9146.67,8213.33,8213.33,29400],["2021-02-22",8213.33,8400.0,8026.67,8026.67,29000],["2021-02-23",8120.0,8120.0,8120.0,8120.0,16100],["2021-02-24",8960.0,8960.0,7746.67,7746.67,23600],["2021-02-25",8026.67,8026.67,7840.0,7840.0,13000],["2021-02-26",7653.33,7840.0,7373.33,7653.33,33800],["2021-03-01",7653.33,7840.0,7466.67,7840.0,17100],["2021-03-02",7840.0,8400.0,7840.0,8306.67,26900],["2021-03-03",8213.33,8306.67,8213.33,8213.33,7000],["2021-03-04",8306.67,8306.67,7840.0,7840.0,16800],["2021-03-05",8493.33,8493.33,8120.0,8120.0,11800],["2021-03-08",8120.0,9053.33,8120.0,9053.33,62800],["2021-03-09",9053.33,9053.33,8493.33,8866.67,17900],["2021-03-10",8773.33,8960.0,8773.33,8866.67,23600],["2021-03-11",8960.0,8960.0,8680.0,8773.33,22500],["2021-03-12",8960.0,9053.33,8773.33,8866.67,34600],["2021-03-15",8866.67,9613.33,8866.67,9520.0,73800],["2021-03-16",10080.0,10546.67,9613.33,10266.67,44500],["2021-03-17",10173.33,10546.67,9893.33,10266.67,30800],["2021-03-18",10080.0,10266.67,9520.0,9986.67,40000],["2021-03-19",9520.0,9706.67,9426.67,9520.0,25102],["2021-03-22",9520.0,9986.67,9520.0,9800.0,14930],["2021-03-23",9893.33,9893.33,9520.0,9893.33,29200],["2021-03-24",9800.0,9800.0,9426.67,9520.0,20900],["2021-03-25",10266.67,10266.67,9520.0,9613.33,6000],["2021-03-26",9613.33,9613.33,9146.67,9333.33,13800],["2021-03-29",9426.67,9893.33,9426.67,9706.67,1300],["2021-03-30",10733.33,11106.67,10733.33,11106.67,54300],["2021-03-31",12693.33,12693.33,12693.33,12693.33,56200],["2021-04-01",14560.0,14560.0,14560.0,14560.0,87400],["2021-04-02",16426.67,16426.67,14373.33,14560.0,90700],["2021-04-05",14466.67,14746.67,13813.33,13813.33,86500],["2021-04-06",14280.0,14280.0,13720.0,14000.0,59670],["2021-04-07",13906.67,14186.67,13906.67,13906.67,26300],["2021-04-08",13906.67,14466.67,13906.67,14186.67,30100],["2021-04-09",14186.67,14840.0,14000.0,14840.0,34800],["2021-04-12",14840.0,15866.67,14466.67,15213.33,82100],["2021-04-13",15866.67,16333.33,15120.0,15120.0,65800],["2021-04-14",15400.0,15493.33,15120.0,15213.33,68400],["2021-04-15",15586.67,15866.67,15400.0,15586.67,77500],["2021-04-16",15400.0,15680.0,14840.0,15213.33,60200],["2021-04-19",15213.33,17360.0,15213.33,17360.0,300300],["2021-04-20",19693.33,19693.33,18666.67,19693.33,285300],["2021-04-22",20346.67,20720.0,17733.33,17733.33,82500],["2021-04-23",17266.67,17733.33,16146.67,17266.67,150700],["2021-04-26",16800.0,16800.0,14933.33,16240.0,126600],["2021-04-27",17360.0,17360.0,15866.67,16146.67,19600],["2021-04-28",16426.67,16520.0,15960.0,15960.0,31800],["2021-04-29",16520.0,16520.0,15493.33,15680.0,65600],["2021-05-04",15400.0,15866.67,15306.67,15680.0,40500],["2021-05-05",15586.67,15866.67,15586.67,15680.0,33800],["2021-05-06",15680.0,16053.33,15586.67,15586.67,28100],["2021-05-07",15493.33,15586.67,15213.33,15400.0,27500],["2021-05-10",15400.0,15400.0,14933.33,15306.67,55000],["2021-05-11",15120.0,15680.0,15120.0,15680.0,21800],["2021-05-12",15680.0,15680.0,15213.33,15400.0,16900],["2021-05-13",15400.0,15866.67,15400.0,15773.33,28100],["2021-05-14",15680.0,16426.67,15680.0,16240.0,28300],["2021-05-17",16800.0,18666.67,16800.0,18200.0,132900],["2021-05-18",18386.67,18386.67,17266.67,17453.33,64900],["2021-05-19",17453.33,17640.0,17266.67,17453.33,42500],["2021-05-20",17453.33,17733.33,17360.0,17640.0,20800],["2021-05-21",17640.0,17733.33,17266.67,17266.67,30500],["2021-05-24",17266.67,17453.33,16333.33,17080.0,77600],["2021-05-25",17080.0,17173.33,16893.33,16986.67,12800],["2021-05-26",16893.33,16893.33,16520.0,16520.0,29500],["2021-05-27",16800.0,16800.0,16240.0,16333.33,37100],["2021-05-28",16426.67,18200.0,16426.67,17546.67,50300],["2021-05-31",17733.33,17826.67,17173.33,17826.67,37100],["2021-06-01",17266.67,17920.0,17266.67,17826.67,65800],["2021-06-02",18106.67,18106.67,17360.0,17360.0,9100],["2021-06-03",17920.0,18386.67,17640.0,18106.67,84800],["2021-06-04",17920.0,18200.0,17920.0,18013.33,29000],["2021-06-07",18200.0,18200.0,16986.67,17826.67,23500],["2021-06-08",17733.33,17826.67,17266.67,17266.67,75050],["2021-06-09",17266.67,17640.0,16893.33,17640.0,374690],["2021-06-10",17360.0,17640.0,17080.0,17640.0,6600],["2021-06-11",17640.0,17640.0,17360.0,17360.0,5900],["2021-06-14",17360.0,17453.33,17080.0,17266.67,13900],["2021-06-15",17266.67,18013.33,17266.67,17826.67,63200],["2021-06-16",17826.67,19693.33,17826.67,18760.0,31200],["2021-06-17",18293.33,18480.0,18106.67,18200.0,14100],["2021-06-18",17733.33,18480.0,17733.33,18386.67,2800],["2021-06-21",18573.33,18573.33,17920.0,18200.0,4800],["2021-06-22",17733.33,18200.0,17733.33,17826.67,10100],["2021-06-23",17266.67,17733.33,17266.67,17733.33,5600],["2021-06-24",17920.0,18666.67,17920.0,18573.33,52600],["2021-06-25",19133.33,19133.33,18293.33,18386.67,15000],["2021-06-28",18666.67,18666.67,18200.0,18666.67,29100],["2021-06-29",18666.67,18666.67,17546.67,18573.33,10000],["2021-06-30",18666.67,18666.67,17640.0,18666.67,16700],["2021-07-01",18480.0,18480.0,18480.0,18480.0,0],["2021-07-02",17640.0,18666.67,17640.0,17826.67,21500],["2021-07-05",18200.0,18200.0,17546.67,17546.67,24100],["2021-07-06",17453.33,17733.33,16613.33,17266.67,16800],["2021-07-07",17266.67,17546.67,16800.0,17546.67,13100],["2021-07-08",17266.67,17266.67,16986.67,16986.67,5100],["2021-07-09",16800.0,16893.33,16613.33,16893.33,27200],["2021-07-12",16613.33,16613.33,16146.67,16146.67,16600],["2021-07-13",16333.33,16986.67,16333.33,16986.67,600],["2021-07-14",16426.67,16426.67,16146.67,16146.67,1700],["2021-07-15",16333.33,16426.67,16333.33,16426.67,15400],["2021-07-16",16426.67,16426.67,16426.67,16426.67,600],["2021-07-19",16426.67,16426.67,15866.67,16426.67,10300],["2021-07-20",16333.33,16706.67,16333.33,16426.67,7000],["2021-07-21",17080.0,17080.0,17080.0,17080.0,100],["2021-07-22",17080.0,17080.0,16893.33,16893.33,2900],["2021-07-23",17080.0,17080.0,17080.0,17080.0,7300],["2021-07-26",17080.0,17080.0,17080.0,17080.0,100],["2021-07-27",17080.0,17080.0,16800.0,16893.33,2600],["2021-07-28",16426.67,16520.0,16426.67,16426.67,1500],["2021-07-29",16520.0,16706.67,16520.0,16706.67,5400],["2021-07-30",16706.67,17453.33,16706.67,17080.0,5100],["2021-08-02",17080.0,17080.0,17080.0,17080.0,2200],["2021-08-03",17453.33,17546.67,17080.0,17080.0,6100],["2021-08-04",17173.33,17266.67,16986.67,17266.67,2800],["2021-08-05",17080.0,17080.0,16893.33,16893.33,4000],["2021-08-06",16986.67,17080.0,16893.33,16893.33,7500],["2021-08-09",17080.0,18573.33,17080.0,17733.33,700],["2021-08-10",17080.0,17173.33,16706.67,17080.0,20500],["2021-08-11",16986.67,17640.0,16986.67,17640.0,7600],["2021-08-12",16893.33,17360.0,16800.0,16800.0,4900],["2021-08-13",16800.0,16800.0,16240.0,16706.67,12200],["2021-08-16",16706.67,17453.33,16426.67,17266.67,9100],["2021-08-17",16893.33,17080.0,16800.0,16800.0,12200],["2021-08-18",16893.33,16986.67,16333.33,16986.67,6200],["2021-08-19",17266.67,17266.67,16800.0,16893.33,7500],["2021-08-20",16706.67,16893.33,16706.67,16800.0,17600],["2021-08-23",16706.67,18200.0,16613.33,17080.0,35700],["2021-08-24",17266.67,17360.0,16986.67,17173.33,17000],["2021-08-25",17266.67,19600.0,17266.67,18666.67,42700],["2021-08-26",18666.67,19973.33,18666.67,19133.33,34700],["2021-08-27",19693.33,20066.67,19133.33,19786.67,13500],["2021-08-30",19786.67,19786.67,19040.0,19600.0,24400],["2021-08-31",19413.33,19506.67,19040.0,19413.33,17000],["2021-09-01",19226.67,19320.0,19133.33,19133.33,11700],["2021-09-06",19133.33,21933.33,19133.33,21933.33,79700],["2021-09-07",23800.0,23800.0,22026.67,22400.0,126100],["2021-09-08",22493.33,23146.67,21466.67,22026.67,46600],["2021-09-09",22026.67,22120.0,21466.67,22120.0,43900],["2021-09-10",22026.67,22400.0,21933.33,22213.33,13700],["2021-09-13",22213.33,22213.33,21840.0,22026.67,33000],["2021-09-14",21933.33,24266.67,21186.67,22680.0,91700],["2021-09-15",22773.33,23333.33,22120.0,22306.67,55800],["2021-09-16",22586.67,22586.67,21373.33,21466.67,156300],["2021-09-17",21466.67,21653.33,20720.0,20906.67,78900],["2021-09-20",20906.67,21466.67,20346.67,20346.67,49300],["2021-09-21",19786.67,21466.67,19600.0,21373.33,45900],["2021-09-22",20906.67,21466.67,20906.67,21093.33,33300],["2021-09-23",21186.67,23706.67,20813.33,20813.33,40200],["2021-09-24",20720.0,20813.33,20160.0,20440.0,31200],["2021-09-27",20066.67,20066.67,19133.33,19133.33,57500],["2021-09-28",19040.0,19226.67,18760.0,19133.33,24400],["2021-09-29",19133.33,21000.0,18946.67,20813.33,15800],["2021-09-30",20720.0,20813.33,20066.67,20066.67,8800],["2021-10-01",20813.33,20813.33,19973.33,19973.33,27440],["2021-10-04",19973.33,20253.33,19226.67,19693.33,14500],["2021-10-05",19413.33,19413.33,19320.0,19413.33,9000],["2021-10-06",18480.0,19506.67,18480.0,19413.33,10600],["2021-10-07",19413.33,19786.67,19413.33,19693.33,8000],["2021-10-08",19506.67,20533.33,19506.67,20533.33,25300],["2021-10-11",19600.0,19786.67,19133.33,19320.0,38500],["2021-10-12",19320.0,19413.33,19320.0,19413.33,5800],["2021-10-13",19133.33,19413.33,19133.33,19226.67,9700],["2021-10-14",19226.67,20066.67,19226.67,19600.0,23300],["2021-10-15",19693.33,19786.67,19413.33,19413.33,17000],["2021-10-18",19133.33,19413.33,18386.67,18853.33,60700],["2021-10-19",18760.0,18853.33,18573.33,18573.33,25800],["2021-10-20",18946.67,18946.67,18013.33,18386.67,44600],["2021-10-21",18480.0,18480.0,17733.33,18200.0,39400],["2021-10-22",18200.0,18480.0,17733.33,18106.67,54600],["2021-10-25",17920.0,18386.67,17920.0,18200.0,33100],["2021-10-26",18106.67,18106.67,17826.67,18013.33,24400],["2021-10-27",18013.33,18013.33,17920.0,18013.33,17300],["2021-10-28",18013.33,18386.67,17733.33,18386.67,25900],["2021-10-29",18480.0,20813.33,18480.0,20813.33,82500],["2021-11-01",23333.33,23613.33,23146.67,23613.33,124000],["2021-11-02",26973.33,27066.67,23800.0,25480.0,141200],["2021-11-03",25386.67,25480.0,23333.33,24173.33,70200],["2021-11-04",24173.33,24173.33,22400.0,22866.67,36800],["2021-11-05",21466.67,22960.0,20533.33,22213.33,40400],["2021-11-08",25013.33,25293.33,25013.33,25293.33,51800],["2021-11-09",28466.67,29026.67,28466.67,29026.67,93200],["2021-11-10",33320.0,33320.0,33133.33,33320.0,465900],["2021-11-11",38173.33,38173.33,33600.0,36400.0,90200],["2021-11-12",35933.33,36866.67,33693.33,36866.67,104400],["2021-11-15",36866.67,36866.67,33133.33,34346.67,199200],["2021-11-16",34253.33,35466.67,33973.33,34160.0,160000],["2021-11-17",34440.0,34440.0,32666.67,33786.67,90500],["2021-11-18",33786.67,36866.67,32760.0,35280.0,139700],["2021-11-19",34160.0,34160.0,30800.0,33226.67,117400],["2021-11-22",33133.33,33133.33,28186.67,28746.67,106700],["2021-11-23",25293.33,27160.0,25293.33,27066.67,100300],["2021-11-24",27066.67,27813.33,24733.33,27626.67,38500],["2021-11-25",26880.0,27906.67,26600.0,27440.0,31500],["2021-11-26",27066.67,27066.67,23053.33,25946.67,53900],["2021-11-29",25853.33,25946.67,24173.33,25013.33,38100],["2021-11-30",24920.0,25200.0,24266.67,25200.0,58500],["2021-12-01",24266.67,24453.33,24080.0,24453.33,31800],["2021-12-02",24173.33,24453.33,24080.0,24360.0,29400],["2021-12-03",24266.67,24266.67,23613.33,23613.33,31400],["2021-12-06",23146.67,23333.33,20626.67,21093.33,32800],["2021-12-07",21840.0,22306.67,21560.0,22306.67,29500],["2021-12-08",21933.33,23146.67,20720.0,22493.33,18700],["2021-12-09",22493.33,22493.33,21280.0,22213.33,37900],["2021-12-10",22026.67,22306.67,21933.33,22306.67,12300],["2021-12-13",22306.67,23333.33,22306.67,23333.33,30200],["2021-12-14",23800.0,23800.0,22960.0,23240.0,8700],["2021-12-15",23333.33,23800.0,22866.67,22866.67,18400],["2021-12-16",21746.67,22866.67,21746.67,22120.0,13600],["2021-12-17",21933.33,23426.67,21933.33,22866.67,18200],["2021-12-20",21933.33,23333.33,21933.33,23333.33,49300],["2021-12-21",23333.33,23333.33,22400.0,23146.67,12100],["2021-12-22",22400.0,23146.67,22400.0,23146.67,27700],["2021-12-23",22586.67,22773.33,19226.67,22120.0,24500],["2021-12-24",19600.0,22400.0,19320.0,22213.33,10700],["2021-12-27",22213.33,22400.0,21560.0,22213.33,16700],["2021-12-28",22120.0,22120.0,21466.67,21746.67,22100],["2021-12-29",21840.0,23240.0,21653.33,21653.33,9000],["2021-12-30",21933.33,22213.33,21466.67,22213.33,7000],["2021-12-31",22213.33,22213.33,21560.0,21653.33,13200],["2022-01-04",21653.33,22306.67,21653.33,21840.0,2000],["2022-01-05",22120.0,22586.67,21933.33,21933.33,20700],["2022-01-06",22213.33,22213.33,21746.67,21933.33,16700],["2022-01-07",21933.33,21933.33,21746.67,21746.67,18100],["2022-01-10",21746.67,22400.0,21746.67,22026.67,39700],["2022-01-11",21933.33,22213.33,21746.67,21746.67,5400],["2022-01-12",21933.33,23333.33,21653.33,22213.33,31500],["2022-01-13",22213.33,22680.0,21560.0,22213.33,10300],["2022-01-14",21933.33,21933.33,21560.0,21560.0,4100],["2022-01-17",24920.0,24920.0,21466.67,21466.67,16000],["2022-01-18",21933.33,22306.67,20533.33,20533.33,11000],["2022-01-19",23146.67,23146.67,20533.33,20533.33,8000],["2022-01-20",21186.67,21186.67,20253.33,20253.33,5500],["2022-01-21",20346.67,20533.33,20346.67,20533.33,10300],["2022-01-24",19973.33,19973.33,19226.67,19226.67,19800],["2022-01-25",20066.67,20066.67,18666.67,19600.0,3800],["2022-01-26",19880.0,19880.0,19133.33,19600.0,5500],["2022-01-27",19600.0,19600.0,19600.0,19600.0,3000],["2022-01-28",19600.0,19600.0,18480.0,18480.0,2900],["2022-02-07",19506.67,19506.67,19506.67,19506.67,1500],["2022-02-08",20440.0,20440.0,20440.0,20440.0,1000],["2022-02-09",19786.67,21466.67,19600.0,21466.67,3200],["2022-02-10",20906.67,20906.67,20720.0,20720.0,600],["2022-02-11",20906.67,20906.67,20906.67,20906.67,0],["2022-02-14",18946.67,20813.33,18946.67,20440.0,8500],["2022-02-15",18666.67,20440.0,18666.67,19693.33,1600],["2022-02-16",19600.0,20066.67,19600.0,19600.0,1800],["2022-02-17",19693.33,20440.0,19693.33,20440.0,2800],["2022-02-18",19880.0,19973.33,19880.0,19880.0,4800],["2022-02-21",19880.0,19880.0,19600.0,19600.0,13500],["2022-02-22",19600.0,19973.33,19600.0,19973.33,9100],["2022-02-23",19786.67,19973.33,19786.67,19880.0,4000],["2022-02-24",19880.0,19973.33,19040.0,19600.0,14200],["2022-02-25",19693.33,21000.0,19226.67,20066.67,6200],["2022-02-28",19506.67,21373.33,19226.67,21093.33,11100],["2022-03-01",21280.0,21373.33,20533.33,20533.33,4800],["2022-03-02",20533.33,20533.33,19600.0,19600.0,6600],["2022-03-03",19600.0,20813.33,19600.0,19973.33,10100],["2022-03-04",19880.0,20066.67,19786.67,19786.67,5200],["2022-03-07",19973.33,21000.0,19973.33,21000.0,11900],["2022-03-08",20533.33,20720.0,20253.33,20626.67,16500],["2022-03-09",20253.33,20346.67,20253.33,20346.67,4300],["2022-03-10",21186.67,21933.33,20813.33,20813.33,10800],["2022-03-11",21653.33,21746.67,20813.33,21466.67,5700],["2022-03-14",22866.67,22866.67,21000.0,21000.0,6800],["2022-03-15",20626.67,20720.0,20626.67,20626.67,4600],["2022-03-16",20626.67,20813.33,20626.67,20813.33,4400],["2022-03-17",20253.33,20813.33,20066.67,20346.67,8500],["2022-03-18",20346.67,21746.67,20346.67,20626.67,6700],["2022-03-21",20346.67,20533.33,20346.67,20533.33,5300],["2022-03-22",20533.33,21746.67,20533.33,20813.33,4500],["2022-03-23",20720.0,21000.0,20626.67,20720.0,6700],["2022-03-24",21466.67,21653.33,21280.0,21560.0,9100],["2022-03-25",21466.67,22400.0,21466.67,22306.67,11200],["2022-03-28",22120.0,22306.67,21466.67,21560.0,7300],["2022-03-29",21560.0,24640.0,21560.0,24453.33,32500],["2022-03-30",23426.67,25666.67,23426.67,24453.33,33200],["2022-03-31",25200.0,25200.0,22960.0,23426.67,16000],["2022-04-01",23800.0,24640.0,20533.33,24546.67,21600],["2022-04-04",25013.33,26320.0,23333.33,23800.0,13900],["2022-04-05",24266.67,24920.0,23613.33,24080.0,20900],["2022-04-06",23520.0,23893.33,23333.33,23800.0,10700],["2022-04-07",23520.0,23800.0,23333.33,23426.67,8800],["2022-04-08",23426.67,24266.67,23333.33,23333.33,4600],["2022-04-12",21560.0,23240.0,21560.0,23240.0,3300],["2022-04-13",22120.0,23053.33,22120.0,23053.33,1600],["2022-04-14",22306.67,22680.0,22213.33,22680.0,8000],["2022-04-15",21000.0,22773.33,21000.0,22586.67,4000],["2022-04-18",22493.33,22493.33,22120.0,22400.0,6900],["2022-04-19",24920.0,24920.0,21653.33,21653.33,5400],["2022-04-20",21933.33,21933.33,21746.67,21746.67,1900],["2022-04-21",21840.0,21840.0,21840.0,21840.0,0],["2022-04-22",22586.67,22586.67,19413.33,19506.67,12300],["2022-04-25",20906.67,20906.67,17360.0,20626.67,8900],["2022-04-26",15960.0,20626.67,15400.0,20626.67,6700],["2022-04-27",21653.33,21653.33,21000.0,21280.0,5200],["2022-04-28",21186.67,21466.67,20533.33,21186.67,17400],["2022-04-29",20906.67,22213.33,20813.33,21933.33,5200],["2022-05-04",21653.33,21653.33,21653.33,21653.33,0],["2022-05-05",21653.33,21653.33,19786.67,20066.67,4700],["2022-05-06",20533.33,20813.33,20533.33,20813.33,14100],["2022-05-09",20626.67,20626.67,18666.67,20066.67,8100],["2022-05-10",20346.67,20533.33,20346.67,20440.0,8800],["2022-05-11",20440.0,20440.0,20440.0,20440.0,0],["2022-05-12",21280.0,21373.33,20440.0,21186.67,400],["2022-05-13",19133.33,20346.67,19133.33,20346.67,1000],["2022-05-16",19600.0,21000.0,19600.0,20440.0,10500],["2022-05-17",18666.67,19600.0,18666.67,19600.0,5100],["2022-05-18",20720.0,20813.33,20626.67,20626.67,5000],["2022-05-19",18853.33,20906.67,18853.33,20906.67,2100],["2022-05-20",20813.33,21746.67,20813.33,21746.67,35200],["2022-05-23",19600.0,19600.0,19600.0,19600.0,500],["2022-05-24",17733.33,17733.33,17733.33,17733.33,400],["2022-05-25",20346.67,20346.67,20346.67,20346.67,1200],["2022-05-26",21280.0,21653.33,21280.0,21653.33,800],["2022-05-27",21466.67,21466.67,20813.33,20813.33,700],["2022-05-30",23986.67,23986.67,23986.67,23986.67,100],["2022-05-31",23986.67,23986.67,23986.67,23986.67,0],["2022-06-01",23986.67,23986.67,23986.67,23986.67,0],["2022-06-02",22400.0,22400.0,20440.0,20533.33,5800],["2022-06-03",20813.33,20813.33,20813.33,20813.33,400],["2022-06-06",20813.33,20813.33,20813.33,20813.33,0],["2022-06-07",20813.33,20813.33,20813.33,20813.33,0],["2022-06-08",20813.33,20813.33,20813.33,20813.33,0],["2022-06-09",20813.33,20813.33,20813.33,20813.33,1000],["2022-06-10",20813.33,20813.33,20813.33,20813.33,1000],["2022-06-13",20813.33,20813.33,20813.33,20813.33,0],["2022-06-14",20533.33,20533.33,18386.67,18386.67,725960],["2022-06-15",17733.33,17733.33,16613.33,16613.33,50600],["2022-06-16",18573.33,18573.33,17733.33,17733.33,2600],["2022-06-17",19600.0,19600.0,19600.0,19600.0,100],["2022-06-20",19600.0,19600.0,18200.0,18480.0,2400],["2022-06-21",17173.33,17173.33,16800.0,16800.0,362680],["2022-06-22",14560.0,16706.67,14560.0,16706.67,5400],["2022-06-23",14653.33,16053.33,14653.33,16053.33,4300],["2022-06-24",16333.33,16333.33,15866.67,15866.67,400],["2022-06-27",15400.0,17266.67,15400.0,17266.67,1100],["2022-06-28",16333.33,17546.67,16333.33,17546.67,200],["2022-06-29",16986.67,16986.67,16986.67,16986.67,0],["2022-06-30",16706.67,16800.0,16706.67,16800.0,400],["2022-07-01",16706.67,16800.0,15493.33,16613.33,3900],["2022-07-04",16706.67,16986.67,16520.0,16986.67,6500],["2022-07-05",16613.33,16613.33,16613.33,16613.33,0],["2022-07-06",16613.33,16613.33,16613.33,16613.33,3100],["2022-07-07",16146.67,16146.67,16146.67,16146.67,200],["2022-07-08",16706.67,16706.67,16520.0,16613.33,6800],["2022-07-11",16706.67,16706.67,16706.67,16706.67,0],["2022-07-12",16613.33,16800.0,16333.33,16800.0,5100],["2022-07-13",18946.67,18946.67,18666.67,18666.67,2000],["2022-07-14",18573.33,18573.33,18573.33,18573.33,500],["2022-07-15",18480.0,18946.67,18480.0,18946.67,12600],["2022-07-18",18480.0,18480.0,18480.0,18480.0,500],["2022-07-19",18480.0,18480.0,18480.0,18480.0,0],["2022-07-20",18386.67,18386.67,18386.67,18386.67,2300],["2022-07-21",19320.0,19320.0,19040.0,19040.0,1200],["2022-07-22",17266.67,19040.0,17266.67,19040.0,600],["2022-07-25",18853.33,19040.0,18666.67,18666.67,1300],["2022-07-26",18946.67,18946.67,18946.67,18946.67,0],["2022-07-27",18946.67,18946.67,18946.67,18946.67,0],["2022-07-28",17266.67,17360.0,17266.67,17360.0,3500],["2022-07-29",17360.0,17360.0,17266.67,17266.67,400],["2022-08-01",18666.67,18666.67,18666.67,18666.67,100],["2022-08-02",16800.0,18293.33,16613.33,18293.33,10600],["2022-08-03",16800.0,16893.33,16800.0,16893.33,4200],["2022-08-04",17826.67,17826.67,16800.0,16800.0,3600],["2022-08-05",16893.33,16893.33,15866.67,16240.0,3700],["2022-08-08",16333.33,16426.67,16333.33,16426.67,200],["2022-08-09",17080.0,17266.67,17080.0,17173.33,700],["2022-08-10",16986.67,16986.67,16800.0,16800.0,1700],["2022-08-11",17173.33,17266.67,16986.67,17266.67,1400],["2022-08-12",17173.33,17173.33,17173.33,17173.33,1100],["2022-08-15",16426.67,17546.67,16426.67,17546.67,2200],["2022-08-16",17080.0,17080.0,17080.0,17080.0,0],["2022-08-17",17080.0,17080.0,17080.0,17080.0,100],["2022-08-18",17080.0,17080.0,17080.0,17080.0,0],["2022-08-19",17266.67,17266.67,16893.33,16893.33,2300],["2022-08-22",16706.67,17173.33,16706.67,17173.33,3100],["2022-08-23",16706.67,16893.33,16706.67,16893.33,500],["2022-08-24",16986.67,16986.67,16893.33,16986.67,2000],["2022-08-25",16706.67,16706.67,16706.67,16706.67,100],["2022-08-26",16706.67,16706.67,16706.67,16706.67,300],["2022-08-29",16426.67,16706.67,16426.67,16706.67,1000],["2022-08-30",16706.67,16706.67,16706.67,16706.67,100],["2022-08-31",16706.67,16706.67,16520.0,16520.0,1700],["2022-09-05",16613.33,17173.33,16613.33,17173.33,10000],["2022-09-06",16613.33,16613.33,16613.33,16613.33,0],["2022-09-07",16613.33,17546.67,15866.67,16800.0,5800],["2022-09-08",16146.67,16146.67,16146.67,16146.67,100],["2022-09-09",17453.33,17733.33,17453.33,17733.33,800],["2022-09-12",16613.33,16613.33,16613.33,16613.33,900],["2022-09-13",16520.0,16520.0,16520.0,16520.0,100],["2022-09-14",16520.0,16520.0,16520.0,16520.0,0],["2022-09-15",16520.0,16520.0,16520.0,16520.0,0],["2022-09-16",15680.0,15680.0,15680.0,15680.0,200],["2022-09-19",15680.0,15680.0,15680.0,15680.0,0],["2022-09-20",16240.0,16426.67,16240.0,16426.67,200],["2022-09-21",15866.67,15866.67,15866.67,15866.67,2300],["2022-09-22",15866.67,16333.33,15866.67,16333.33,7200],["2022-09-23",16333.33,16333.33,16333.33,16333.33,100],["2022-09-26",16333.33,16333.33,16333.33,16333.33,100],["2022-09-27",16333.33,16333.33,16333.33,16333.33,0],["2022-09-28",16333.33,16333.33,16333.33,16333.33,0],["2022-09-29",16333.33,16333.33,16333.33,16333.33,0],["2022-09-30",13906.67,16986.67,13906.67,16706.67,800],["2022-10-03",12600.0,16706.67,12600.0,16520.0,5400],["2022-10-04",12133.33,15026.67,12133.33,15026.67,11500],["2022-10-05",13253.33,16426.67,13253.33,15306.67,700],["2022-10-06",15773.33,15773.33,13626.67,15306.67,1000],["2022-10-07",16240.0,16240.0,16240.0,16240.0,100],["2022-10-10",16240.0,16240.0,16240.0,16240.0,0],["2022-10-11",16240.0,16240.0,16240.0,16240.0,0],["2022-10-12",15400.0,15400.0,15400.0,15400.0,100],["2022-10-13",15400.0,15400.0,15400.0,15400.0,0],["2022-10-14",15866.67,15866.67,14933.33,15400.0,1600],["2022-10-17",15400.0,15400.0,15400.0,15400.0,100],["2022-10-18",16986.67,16986.67,16706.67,16706.67,300],["2022-10-19",16613.33,16613.33,16333.33,16333.33,5100],["2022-10-20",17640.0,17640.0,16146.67,16146.67,15900],["2022-10-21",17640.0,17640.0,15773.33,16240.0,8400],["2022-10-24",17453.33,17453.33,14560.0,16426.67,18800],["2022-10-25",13626.67,15306.67,13626.67,14933.33,5800],["2022-10-26",14093.33,14933.33,14000.0,14653.33,11400],["2022-10-27",15120.0,15120.0,14373.33,15026.67,1800],["2022-10-28",15120.0,15306.67,14653.33,15026.67,4600],["2022-10-31",15586.67,15586.67,14093.33,14093.33,6800],["2022-11-01",14840.0,14840.0,14000.0,14840.0,900],["2022-11-02",13533.33,14746.67,13533.33,14560.0,1400],["2022-11-03",13066.67,15306.67,13066.67,15306.67,400],["2022-11-04",13160.0,13160.0,13066.67,13066.67,1500],["2022-11-07",13066.67,13066.67,12320.0,12320.0,8300],["2022-11-08",11386.67,12133.33,11200.0,12133.33,10700],["2022-11-09",12973.33,12973.33,11760.0,11760.0,2400],["2022-11-10",12040.0,12040.0,12040.0,12040.0,1000],["2022-11-11",10546.67,12973.33,10546.67,11200.0,2100],["2022-11-14",10360.0,11106.67,9613.33,11106.67,3800],["2022-11-15",9426.67,9426.67,9053.33,9053.33,6900],["2022-11-16",10266.67,10266.67,10080.0,10173.33,1600],["2022-11-17",11200.0,11200.0,9333.33,9986.67,8000],["2022-11-18",8586.67,10080.0,8586.67,9800.0,2800],["2022-11-21",9613.33,10080.0,9613.33,10080.0,5300],["2022-11-22",9706.67,9706.67,9706.67,9706.67,8100],["2022-11-23",10453.33,10453.33,9426.67,9706.67,7800],["2022-11-24",8960.0,9893.33,8960.0,9893.33,18000],["2022-11-25",9613.33,9986.67,9613.33,9986.67,3300],["2022-11-28",9706.67,11106.67,9706.67,11106.67,2800],["2022-11-29",11013.33,12133.33,11013.33,11946.67,1600],["2022-11-30",12693.33,12693.33,11106.67,11666.67,600],["2022-12-01",11666.67,11666.67,11200.0,11200.0,5500],["2022-12-02",11386.67,11480.0,11386.67,11480.0,2000],["2022-12-05",11293.33,11573.33,11293.33,11386.67,9600],["2022-12-06",11200.0,11386.67,10266.67,10266.67,3800],["2022-12-07",10546.67,10546.67,10546.67,10546.67,200],["2022-12-08",11573.33,11573.33,10546.67,10546.67,20200],["2022-12-09",10546.67,11573.33,10546.67,11573.33,10600],["2022-12-12",10546.67,10546.67,10546.67,10546.67,20000],["2022-12-13",10546.67,10546.67,10546.67,10546.67,0],["2022-12-14",10640.0,10640.0,10546.67,10546.67,10600],["2022-12-15",10546.67,11946.67,10546.67,11666.67,1900],["2022-12-16",11106.67,11106.67,11106.67,11106.67,100],["2022-12-19",10640.0,10826.67,10640.0,10826.67,2800],["2022-12-20",10640.0,10640.0,10266.67,10266.67,3900],["2022-12-21",11200.0,11200.0,11200.0,11200.0,100],["2022-12-22",10733.33,10733.33,10733.33,10733.33,110100],["2022-12-23",11573.33,11573.33,11573.33,11573.33,100],["2022-12-26",10360.0,10640.0,10266.67,10360.0,9100],["2022-12-27",10266.67,10453.33,10266.67,10453.33,600],["2022-12-28",11573.33,11573.33,11573.33,11573.33,1000],["2022-12-29",11573.33,11573.33,11573.33,11573.33,0],["2022-12-30",11573.33,11573.33,11573.33,11573.33,0],["2023-01-03",11293.33,11293.33,11106.67,11200.0,7400],["2023-01-04",11666.67,11666.67,11666.67,11666.67,500],["2023-01-05",11666.67,11666.67,11666.67,11666.67,0],["2023-01-06",11480.0,11480.0,10360.0,10360.0,3000],["2023-01-09",11666.67,11666.67,11666.67,11666.67,100],["2023-01-10",11666.67,11666.67,11666.67,11666.67,0],["2023-01-11",11480.0,11480.0,11480.0,11480.0,3700],["2023-01-12",11480.0,11480.0,11480.0,11480.0,0],["2023-01-13",10826.67,10826.67,10733.33,10733.33,1500],["2023-01-16",10733.33,10826.67,10733.33,10826.67,400],["2023-01-17",12040.0,12040.0,10826.67,10826.67,1100],["2023-01-18",11106.67,12040.0,11106.67,12040.0,6400],["2023-01-19",11760.0,12040.0,11666.67,11666.67,9500],["2023-01-27",11666.67,13253.33,11666.67,13253.33,1200],["2023-01-30",12786.67,12786.67,11293.33,11293.33,3600],["2023-01-31",11293.33,11760.0,11200.0,11760.0,3800],["2023-02-01",11386.67,12226.67,11013.33,12226.67,11600],["2023-02-02",11013.33,11013.33,10920.0,10920.0,15000],["2023-02-03",11013.33,11013.33,11013.33,11013.33,3500],["2023-02-06",11386.67,11480.0,11200.0,11200.0,3200],["2023-02-07",12133.33,12133.33,12133.33,12133.33,100],["2023-02-08",11666.67,12880.0,11666.67,12880.0,200],["2023-02-09",12320.0,12320.0,12320.0,12320.0,0],["2023-02-10",12320.0,12320.0,12320.0,12320.0,0],["2023-02-13",11200.0,11946.67,11013.33,11946.67,1300],["2023-02-14",11013.33,11666.67,11013.33,11106.67,3100],["2023-02-15",12040.0,12040.0,12040.0,12040.0,100],["2023-02-16",12040.0,12040.0,12040.0,12040.0,0],["2023-02-17",11200.0,11760.0,11200.0,11760.0,200],["2023-02-20",11480.0,11480.0,11480.0,11480.0,0],["2023-02-21",12413.33,12413.33,11853.33,11946.67,600],["2023-02-22",11853.33,11853.33,11853.33,11853.33,300],["2023-02-23",11013.33,11200.0,11013.33,11200.0,600],["2023-02-24",11853.33,11853.33,11853.33,11853.33,100],["2023-02-27",11666.67,11666.67,11666.67,11666.67,100],["2023-02-28",11666.67,11666.67,11666.67,11666.67,0],["2023-03-01",11386.67,11666.67,11386.67,11666.67,5600],["2023-03-02",12600.0,12600.0,12600.0,12600.0,100],["2023-03-03",11106.67,11106.67,11106.67,11106.67,500],["2023-03-06",11106.67,11106.67,11106.67,11106.67,0],["2023-03-07",11106.67,11106.67,11106.67,11106.67,0],["2023-03-08",11106.67,11106.67,11013.33,11106.67,16300],["2023-03-09",11106.67,11106.67,11106.67,11106.67,0],["2023-03-10",11106.67,11106.67,11106.67,11106.67,0],["2023-03-13",11106.67,11200.0,11106.67,11200.0,5400],["2023-03-14",11200.0,11200.0,11200.0,11200.0,0],["2023-03-15",11106.67,11106.67,11106.67,11106.67,6300],["2023-03-16",11106.67,11106.67,11106.67,11106.67,0],["2023-03-17",10733.33,10920.0,10733.33,10920.0,300],["2023-03-20",11666.67,11666.67,10453.33,10546.67,2900],["2023-03-21",10360.0,10826.67,10360.0,10826.67,300],["2023-03-22",10920.0,10920.0,10920.0,10920.0,100],["2023-03-23",11573.33,11573.33,11573.33,11573.33,100],["2023-03-24",11573.33,11573.33,11573.33,11573.33,0],["2023-03-27",10733.33,10733.33,10546.67,10546.67,2100],["2023-03-28",10733.33,10733.33,9986.67,10640.0,11000],["2023-03-29",10453.33,10453.33,10453.33,10453.33,11600],["2023-03-30",10453.33,10453.33,10453.33,10453.33,500],["2023-03-31",11200.0,11946.67,11200.0,11573.33,55100],["2023-04-03",12133.33,12133.33,11573.33,11666.67,2000],["2023-04-04",11573.33,11573.33,11573.33,11573.33,800],["2023-04-05",11480.0,11480.0,10640.0,11106.67,9100],["2023-04-06",11106.67,11386.67,11106.67,11200.0,6200],["2023-04-07",10826.67,10826.67,10640.0,10640.0,10700],["2023-04-10",11013.33,11013.33,10733.33,10826.67,3600],["2023-04-11",10920.0,10920.0,10920.0,10920.0,200],["2023-04-12",10920.0,11106.67,10733.33,10733.33,10600],["2023-04-13",10826.67,10826.67,10826.67,10826.67,200],["2023-04-14",10733.33,10733.33,10640.0,10640.0,11200],["2023-04-17",10640.0,10733.33,10640.0,10733.33,900],["2023-04-18",10640.0,10640.0,10640.0,10640.0,0],["2023-04-19",10826.67,10826.67,10453.33,10453.33,6800],["2023-04-20",10640.0,11293.33,10640.0,11293.33,300],["2023-04-21",11106.67,11106.67,11106.67,11106.67,0],["2023-04-24",11106.67,11106.67,11106.67,11106.67,0],["2023-04-25",10546.67,10826.67,10546.67,10826.67,900],["2023-04-26",11200.0,11200.0,11013.33,11013.33,900],["2023-04-27",10920.0,10920.0,10826.67,10920.0,3500],["2023-04-28",10826.67,10826.67,10826.67,10826.67,0],["2023-05-04",10826.67,10826.67,10826.67,10826.67,0],["2023-05-05",10733.33,10733.33,10733.33,10733.33,500],["2023-05-08",10733.33,10733.33,10733.33,10733.33,100],["2023-05-09",10733.33,10733.33,10640.0,10640.0,4000],["2023-05-10",10733.33,10733.33,10733.33,10733.33,1500],["2023-05-11",10733.33,10826.67,10733.33,10826.67,27100],["2023-05-12",10733.33,11480.0,10733.33,11013.33,9400],["2023-05-15",10920.0,10920.0,10920.0,10920.0,1600],["2023-05-16",10920.0,10920.0,10920.0,10920.0,0],["2023-05-17",10920.0,10920.0,10920.0,10920.0,0],["2023-05-18",10920.0,11200.0,10920.0,10920.0,600],["2023-05-19",11013.33,11013.33,11013.33,11013.33,0],["2023-05-22",11013.33,11013.33,11013.33,11013.33,200],["2023-05-23",10733.33,10733.33,10733.33,10733.33,300],["2023-05-24",10733.33,10733.33,10733.33,10733.33,400],["2023-05-25",10920.0,10920.0,10920.0,10920.0,800],["2023-05-26",11386.67,11386.67,11386.67,11386.67,100],["2023-05-29",11200.0,11386.67,11200.0,11386.67,5000],["2023-05-30",11293.33,11293.33,11293.33,11293.33,0],["2023-05-31",11293.33,11293.33,11293.33,11293.33,4600],["2023-06-01",11480.0,11480.0,11386.67,11386.67,2500],["2023-06-02",11106.67,11480.0,11106.67,11200.0,3200],["2023-06-05",11200.0,11200.0,11106.67,11200.0,3300],["2023-06-06",11480.0,11480.0,11200.0,11200.0,1000],["2023-06-07",11573.33,11573.33,11573.33,11573.33,100],["2023-06-08",11480.0,11480.0,11106.67,11480.0,9400],["2023-06-09",11386.67,11386.67,11386.67,11386.67,100],["2023-06-12",11386.67,11386.67,11386.67,11386.67,0],["2023-06-13",11386.67,11386.67,11200.0,11293.33,1800],["2023-06-14",11386.67,11386.67,11200.0,11200.0,2200],["2023-06-15",11386.67,11386.67,11293.33,11293.33,500],["2023-06-16",11200.0,11200.0,11013.33,11013.33,5300],["2023-06-19",11200.0,11200.0,11013.33,11013.33,6000],["2023-06-20",11200.0,11200.0,11200.0,11200.0,3500],["2023-06-21",11386.67,11386.67,11200.0,11386.67,5200],["2023-06-22",11200.0,11480.0,11200.0,11480.0,800],["2023-06-23",11200.0,11200.0,11013.33,11013.33,4100],["2023-06-26",11106.67,12600.0,11106.67,11946.67,22500],["2023-06-27",11760.0,11760.0,11666.67,11666.67,3300],["2023-06-28",11760.0,12133.33,11666.67,12133.33,3000],["2023-06-29",11666.67,11666.67,11666.67,11666.67,200],["2023-06-30",11666.67,11666.67,11666.67,11666.67,800],["2023-07-03",11666.67,11666.67,11666.67,11666.67,300],["2023-07-04",12506.67,12506.67,12506.67,12506.67,100],["2023-07-05",12226.67,12226.67,12226.67,12226.67,200],["2023-07-06",11853.33,11853.33,11573.33,11853.33,5400],["2023-07-07",11666.67,11666.67,11666.67,11666.67,100],["2023-07-10",11573.33,11666.67,11480.0,11666.67,1300],["2023-07-11",11480.0,11480.0,11200.0,11200.0,9200],["2023-07-12",11200.0,11386.67,11200.0,11200.0,9700],["2023-07-13",11293.33,11573.33,11293.33,11573.33,1800],["2023-07-14",11200.0,11200.0,10920.0,11106.67,15400],["2023-07-17",11106.67,11946.67,11106.67,11946.67,400],["2023-07-18",11573.33,11573.33,11573.33,11573.33,0],["2023-07-19",11200.0,11293.33,11200.0,11293.33,3200],["2023-07-20",11200.0,11573.33,11106.67,11573.33,3300],["2023-07-21",11200.0,11480.0,11106.67,11480.0,1100],["2023-07-24",11200.0,11293.33,11200.0,11293.33,2000],["2023-07-25",11200.0,11853.33,11200.0,11853.33,2300],["2023-07-26",11106.67,11106.67,11106.67,11106.67,4700],["2023-07-27",11200.0,11480.0,11106.67,11480.0,2800],["2023-07-28",11480.0,11853.33,11200.0,11853.33,15100],["2023-07-31",11853.33,12040.0,11760.0,11853.33,5600],["2023-08-01",11853.33,12040.0,11853.33,11853.33,2400],["2023-08-02",11573.33,11573.33,11573.33,11573.33,1400],["2023-08-03",11666.67,11666.67,11666.67,11666.67,900],["2023-08-04",11573.33,11853.33,11200.0,11853.33,7500],["2023-08-07",11293.33,11666.67,11106.67,11666.67,9100],["2023-08-08",11760.0,12040.0,11760.0,12040.0,4400],["2023-08-09",11853.33,11853.33,11853.33,11853.33,100],["2023-08-10",11946.67,12040.0,11946.67,12040.0,1200],["2023-08-11",11946.67,12040.0,11573.33,12040.0,9100],["2023-08-14",12040.0,12040.0,12040.0,12040.0,1100],["2023-08-15",12133.33,12133.33,12040.0,12040.0,1100],["2023-08-16",12040.0,12040.0,12040.0,12040.0,0],["2023-08-17",11946.67,11946.67,11666.67,11666.67,800],["2023-08-18",11666.67,11853.33,11386.67,11386.67,9700],["2023-08-21",11853.33,11853.33,11106.67,11666.67,8100],["2023-08-22",11573.33,11573.33,11200.0,11573.33,2100],["2023-08-23",11480.0,11480.0,11480.0,11480.0,1200],["2023-08-24",11480.0,11480.0,11200.0,11480.0,1100],["2023-08-25",11386.67,11386.67,11386.67,11386.67,500],["2023-08-28",11293.33,11480.0,11200.0,11293.33,7500],["2023-08-29",11666.67,11666.67,11293.33,11293.33,3600],["2023-08-30",11293.33,11573.33,11293.33,11386.67,7900],["2023-08-31",11573.33,11573.33,11293.33,11293.33,3300],["2023-09-05",11386.67,11480.0,11106.67,11106.67,11900],["2023-09-06",11200.0,11200.0,11200.0,11200.0,2000],["2023-09-07",11200.0,11573.33,11200.0,11573.33,400],["2023-09-08",11480.0,11666.67,11480.0,11666.67,4300],["2023-09-11",11760.0,11853.33,11480.0,11480.0,14900],["2023-09-12",11666.67,11760.0,11480.0,11666.67,15700],["2023-09-13",11760.0,11853.33,11666.67,11853.33,7300],["2023-09-14",11386.67,11666.67,11386.67,11386.67,11200],["2023-09-15",11386.67,11666.67,11386.67,11666.67,4300],["2023-09-18",11573.33,11666.67,11573.33,11573.33,3600],["2023-09-19",11293.33,11573.33,11293.33,11573.33,3100],["2023-09-20",11293.33,11573.33,11293.33,11573.33,3400],["2023-09-21",11573.33,11573.33,11386.67,11386.67,3000],["2023-09-22",11293.33,11573.33,11293.33,11480.0,5200],["2023-09-25",11200.0,11386.67,10733.33,11293.33,14900],["2023-09-26",10826.67,11200.0,10733.33,11013.33,10200],["2023-09-27",10826.67,10920.0,10733.33,10920.0,13300],["2023-09-28",11106.67,11106.67,10733.33,10826.67,10500],["2023-09-29",9426.67,11013.33,9426.67,10733.33,3400],["2023-10-02",10546.67,11013.33,10546.67,10826.67,6900],["2023-10-03",10826.67,10826.67,10640.0,10640.0,31400],["2023-10-04",9333.33,10920.0,9333.33,10733.33,6400],["2023-10-05",11013.33,11013.33,10640.0,10920.0,7200],["2023-10-06",10640.0,10920.0,10640.0,10920.0,1200],["2023-10-09",11106.67,11106.67,11106.67,11106.67,100],["2023-10-10",11106.67,11106.67,11106.67,11106.67,0],["2023-10-11",11106.67,11106.67,11106.67,11106.67,0],["2023-10-12",11106.67,11106.67,11106.67,11106.67,0],["2023-10-13",10920.0,11106.67,10826.67,11106.67,4200],["2023-10-16",11013.33,11013.33,11013.33,11013.33,0],["2023-10-17",9426.67,11106.67,9426.67,11106.67,1500],["2023-10-18",11106.67,11106.67,10733.33,11106.67,1400],["2023-10-19",10360.0,10826.67,10360.0,10826.67,8400],["2023-10-20",10640.0,10640.0,10640.0,10640.0,1800],["2023-10-23",10640.0,10640.0,10640.0,10640.0,1200],["2023-10-24",10546.67,10640.0,10546.67,10640.0,300],["2023-10-25",10733.33,10733.33,10546.67,10546.67,1100],["2023-10-26",10453.33,10546.67,10360.0,10546.67,4000],["2023-10-27",10453.33,10640.0,10360.0,10640.0,900],["2023-10-30",10640.0,10733.33,10640.0,10733.33,4800],["2023-10-31",10920.0,10920.0,10266.67,10733.33,22500],["2023-11-01",10546.67,10546.67,10360.0,10453.33,2500],["2023-11-02",10360.0,10640.0,10360.0,10546.67,22400],["2023-11-03",10733.33,10733.33,10640.0,10640.0,1600],["2023-11-06",10546.67,10640.0,10546.67,10640.0,8800],["2023-11-07",10546.67,10546.67,10546.67,10546.67,100],["2023-11-08",10360.0,10640.0,10360.0,10640.0,1900],["2023-11-09",10733.33,11013.33,10733.33,11013.33,11200],["2023-11-10",10826.67,11666.67,10826.67,11200.0,23400],["2023-11-13",11293.33,12600.0,11293.33,12320.0,109700],["2023-11-14",11946.67,12040.0,11760.0,12040.0,33700],["2023-11-15",11946.67,11946.67,11480.0,11480.0,10500],["2023-11-16",11760.0,11760.0,11760.0,11760.0,1000],["2023-11-17",11480.0,11480.0,11013.33,11013.33,31800],["2023-11-20",11106.67,11106.67,11013.33,11106.67,5000],["2023-11-21",11013.33,11666.67,11013.33,11480.0,15600],["2023-11-22",11666.67,11666.67,11480.0,11480.0,7800],["2023-11-23",11480.0,11480.0,11480.0,11480.0,14000],["2023-11-24",11293.33,11293.33,11293.33,11293.33,5000],["2023-11-27",11293.33,11293.33,11106.67,11106.67,5300],["2023-11-28",11106.67,11760.0,11013.33,11760.0,27600],["2023-11-29",11760.0,12320.0,11573.33,12133.33,20100],["2023-11-30",12133.33,12600.0,11760.0,12226.67,40200],["2023-12-01",12226.67,12506.67,12133.33,12506.67,3700],["2023-12-04",12320.0,12413.33,12320.0,12413.33,600],["2023-12-05",12320.0,12413.33,12320.0,12413.33,400],["2023-12-06",12506.67,13253.33,12506.67,13253.33,43700],["2023-12-07",13346.67,14840.0,13346.67,14840.0,42600],["2023-12-08",13440.0,16706.67,13440.0,16706.67,39700],["2023-12-11",17733.33,18760.0,17733.33,18760.0,46500],["2023-12-12",21280.0,21280.0,21186.67,21280.0,119200],["2023-12-13",21280.0,24266.67,21280.0,21466.67,61100],["2023-12-14",22120.0,23333.33,22120.0,22680.0,48300],["2023-12-15",22493.33,22493.33,19600.0,22306.67,29500],["2023-12-18",21466.67,22306.67,21186.67,22306.67,12800],["2023-12-19",21653.33,24080.0,21653.33,22400.0,50100],["2023-12-20",22586.67,22586.67,21746.67,22026.67,19600],["2023-12-21",20533.33,23240.0,20533.33,22400.0,42200],["2023-12-22",21840.0,22680.0,21653.33,22306.67,17600],["2023-12-25",22400.0,22773.33,19320.0,19320.0,97300],["2023-12-26",20533.33,21093.33,20533.33,20533.33,60300],["2023-12-27",20626.67,22773.33,20626.67,21560.0,16000],["2023-12-28",21093.33,21840.0,21093.33,21840.0,28400],["2023-12-29",21840.0,22120.0,21653.33,21840.0,6900],["2024-01-02",21840.0,21933.33,21746.67,21746.67,16800],["2024-01-03",21933.33,22120.0,21933.33,22026.67,13000],["2024-01-04",21186.67,21186.67,21186.67,21186.67,800],["2024-01-05",21466.67,21466.67,21466.67,21466.67,2100],["2024-01-08",21466.67,21466.67,21186.67,21186.67,8500],["2024-01-09",21093.33,21093.33,20906.67,21093.33,2100],["2024-01-10",20813.33,21840.0,20626.67,21653.33,8400],["2024-01-11",21466.67,21466.67,21466.67,21466.67,0],["2024-01-12",21466.67,21466.67,21466.67,21466.67,0],["2024-01-15",21466.67,21466.67,21466.67,21466.67,0],["2024-01-16",22400.0,22400.0,22400.0,22400.0,100],["2024-01-17",22400.0,22400.0,22400.0,22400.0,0],["2024-01-18",22400.0,22400.0,22400.0,22400.0,0],["2024-01-19",22400.0,22400.0,22400.0,22400.0,100],["2024-01-22",19880.0,21000.0,19786.67,21000.0,18100],["2024-01-23",22960.0,22960.0,20066.67,20066.67,8400],["2024-01-24",23333.33,23333.33,21746.67,21746.67,300],["2024-01-25",24266.67,24266.67,22400.0,22400.0,200],["2024-01-26",20160.0,20160.0,20160.0,20160.0,5000],["2024-01-29",21746.67,21746.67,20160.0,21373.33,25900],["2024-01-30",24173.33,24173.33,18666.67,18666.67,7400],["2024-01-31",21000.0,21000.0,18013.33,20533.33,3200],["2024-02-01",18200.0,18200.0,18200.0,18200.0,2000],["2024-02-02",20533.33,20533.33,17546.67,19880.0,700],["2024-02-05",20346.67,20906.67,17360.0,20440.0,11200],["2024-02-06",20626.67,21373.33,18760.0,18946.67,3500],["2024-02-07",20626.67,21933.33,19880.0,21280.0,26400],["2024-02-15",21186.67,21840.0,21186.67,21373.33,4600],["2024-02-16",21373.33,21373.33,21186.67,21186.67,8900],["2024-02-19",20066.67,21280.0,20066.67,21280.0,1100],["2024-02-20",21186.67,21186.67,21186.67,21186.67,0],["2024-02-21",21466.67,21466.67,21466.67,21466.67,1000],["2024-02-22",21466.67,21466.67,21466.67,21466.67,0],["2024-02-23",21466.67,24266.67,21466.67,23333.33,110900],["2024-02-26",22866.67,23053.33,22400.0,22400.0,3600],["2024-02-27",22213.33,22213.33,22213.33,22213.33,100],["2024-02-28",22213.33,22213.33,20533.33,20533.33,3400],["2024-02-29",20720.0,20720.0,20720.0,20720.0,0],["2024-03-01",20720.0,20720.0,20720.0,20720.0,400],["2024-03-04",22493.33,22493.33,22493.33,22493.33,100],["2024-03-05",20813.33,20813.33,20533.33,20533.33,4600],["2024-03-06",22680.0,22680.0,22493.33,22493.33,1600],["2024-03-07",22680.0,22680.0,22680.0,22680.0,0],["2024-03-08",19786.67,22493.33,19693.33,19693.33,2500],["2024-03-11",21840.0,21840.0,20533.33,20533.33,1000],["2024-03-12",21466.67,22306.67,21280.0,21280.0,3200],["2024-03-13",21653.33,21933.33,21466.67,21933.33,5100],["2024-03-14",21933.33,21933.33,21466.67,21466.67,5300],["2024-03-15",22306.67,22306.67,22306.67,22306.67,100],["2024-03-18",20533.33,20533.33,20533.33,20533.33,1400],["2024-03-19",20533.33,22400.0,20533.33,21933.33,300],["2024-03-20",21653.33,21653.33,21653.33,21653.33,1000],["2024-03-21",22026.67,22026.67,21466.67,21466.67,28200],["2024-03-22",21466.67,21466.67,21466.67,21466.67,1200],["2024-03-25",21466.67,21466.67,21466.67,21466.67,0],["2024-03-26",21466.67,21466.67,21466.67,21466.67,0],["2024-03-27",21466.67,21466.67,21466.67,21466.67,0],["2024-03-28",21466.67,21466.67,21466.67,21466.67,0],["2024-03-29",21466.67,21466.67,21466.67,21466.67,0],["2024-04-01",19693.33,20533.33,19693.33,20533.33,1100],["2024-04-02",22400.0,22400.0,22400.0,22400.0,100],["2024-04-03",22400.0,22400.0,22400.0,22400.0,0],["2024-04-04",19786.67,22120.0,19786.67,22120.0,800],["2024-04-05",19693.33,21280.0,19693.33,21280.0,400],["2024-04-08",20440.0,20533.33,20440.0,20533.33,1000],["2024-04-09",20533.33,20533.33,20533.33,20533.33,0],["2024-04-10",21280.0,21280.0,19320.0,20533.33,12700],["2024-04-11",20533.33,20533.33,20533.33,20533.33,300],["2024-04-12",21186.67,21186.67,20720.0,20720.0,5100],["2024-04-15",19600.0,19600.0,19133.33,19133.33,6000],["2024-04-16",17920.0,19413.33,17920.0,19413.33,500],["2024-04-17",19973.33,19973.33,19973.33,19973.33,100],["2024-04-19",20813.33,20813.33,17826.67,19693.33,1000],["2024-04-22",20346.67,20346.67,20346.67,20346.67,100],["2024-04-23",17733.33,18200.0,17733.33,18200.0,400],["2024-04-24",17920.0,17920.0,17920.0,17920.0,1000],["2024-04-25",16053.33,16053.33,16053.33,16053.33,100],["2024-04-26",16053.33,17640.0,13720.0,14000.0,23200],["2024-05-02",11853.33,15866.67,11853.33,15866.67,1300],["2024-05-03",15400.0,15400.0,15400.0,15400.0,400],["2024-05-06",14560.0,15400.0,14560.0,14933.33,5800],["2024-05-07",15213.33,15213.33,15213.33,15213.33,300],["2024-05-08",15493.33,16800.0,15493.33,16520.0,14000],["2024-05-09",15960.0,17920.0,15960.0,17826.67,2100],["2024-05-10",18013.33,18013.33,17546.67,17546.67,500],["2024-05-13",19506.67,19506.67,19413.33,19413.33,500],["2024-05-14",22213.33,22213.33,17546.67,20440.0,3400],["2024-05-15",16800.0,20533.33,16800.0,20533.33,200],["2024-05-16",18666.67,19600.0,16800.0,19600.0,1300],["2024-05-17",18293.33,18293.33,18013.33,18013.33,900],["2024-05-20",18666.67,18666.67,17546.67,17546.67,1900],["2024-05-21",16800.0,16800.0,16333.33,16333.33,9300],["2024-05-22",16613.33,16613.33,16426.67,16426.67,9000],["2024-05-23",17640.0,18200.0,16613.33,17733.33,8600],["2024-05-24",17266.67,17733.33,17266.67,17360.0,3400],["2024-05-27",17453.33,17453.33,17453.33,17453.33,2700],["2024-05-28",16333.33,17360.0,16333.33,16800.0,8200],["2024-05-29",16800.0,16800.0,16333.33,16706.67,6300],["2024-05-30",16426.67,16426.67,16426.67,16426.67,200],["2024-05-31",16426.67,16613.33,16426.67,16613.33,5300],["2024-06-03",17453.33,17453.33,16706.67,16706.67,1200],["2024-06-04",16986.67,19320.0,16800.0,19133.33,17400],["2024-06-05",18853.33,20253.33,18853.33,20253.33,126700],["2024-06-06",23146.67,23146.67,20440.0,20720.0,34000],["2024-06-07",21840.0,22400.0,19506.67,20253.33,31500],["2024-06-10",20533.33,20533.33,19133.33,19413.33,24800],["2024-06-11",19600.0,20440.0,17080.0,19040.0,32800],["2024-06-12",19600.0,19600.0,18013.33,18013.33,5000],["2024-06-13",18200.0,18853.33,18200.0,18573.33,15100],["2024-06-14",17920.0,18573.33,17546.67,17546.67,33300],["2024-06-17",18666.67,18666.67,17546.67,17733.33,5300],["2024-06-18",17733.33,18573.33,17733.33,18293.33,30400],["2024-06-19",18293.33,20626.67,18293.33,20626.67,166200],["2024-06-20",23240.0,23426.67,23240.0,23426.67,409600],["2024-06-21",26880.0,26880.0,26786.67,26880.0,139300],["2024-06-24",30893.33,30893.33,24360.0,25760.0,447500],["2024-06-25",24453.33,24453.33,23146.67,23800.0,182600],["2024-06-26",23986.67,23986.67,22680.0,23706.67,71300],["2024-06-27",23426.67,23426.67,21373.33,22120.0,51700],["2024-06-28",20253.33,22213.33,18760.0,20346.67,76900],["2024-07-01",22586.67,22586.67,19226.67,20160.0,15200],["2024-07-02",20160.0,20160.0,18666.67,19506.67,47800],["2024-07-03",20066.67,20066.67,19133.33,19600.0,23700],["2024-07-04",19973.33,20906.67,19786.67,20346.67,28800],["2024-07-05",20906.67,20906.67,19600.0,19693.33,56000],["2024-07-08",19133.33,19693.33,19133.33,19413.33,43700],["2024-07-09",19133.33,19226.67,18480.0,19040.0,90700],["2024-07-10",19040.0,19320.0,18760.0,19040.0,34200],["2024-07-11",18760.0,18946.67,18480.0,18853.33,39000],["2024-07-12",18760.0,18760.0,18200.0,18666.67,27300],["2024-07-15",19040.0,19040.0,18293.33,18760.0,8300],["2024-07-16",18666.67,18760.0,17826.67,18666.67,13900],["2024-07-17",18386.67,18386.67,17266.67,17266.67,32600],["2024-07-18",17080.0,17080.0,15773.33,16333.33,83100],["2024-07-19",17173.33,17173.33,15026.67,16333.33,12000],["2024-07-22",16333.33,16333.33,14466.67,15026.67,45700],["2024-07-23",15586.67,15680.0,14840.0,14840.0,9100],["2024-07-24",14840.0,15213.33,14373.33,14933.33,47400],["2024-07-25",14933.33,14933.33,14186.67,14560.0,11900],["2024-07-26",14560.0,14560.0,13160.0,14466.67,33700],["2024-07-29",15306.67,15306.67,13720.0,13720.0,37500],["2024-07-30",14093.33,14373.33,13813.33,14000.0,14300],["2024-07-31",14280.0,14280.0,13626.67,13626.67,27500],["2024-08-01",14186.67,14186.67,12973.33,13346.67,38400],["2024-08-02",13813.33,13813.33,12973.33,13160.0,17800],["2024-08-05",13066.67,13346.67,12133.33,12133.33,21000],["2024-08-06",12506.67,12506.67,11666.67,12506.67,28100],["2024-08-07",12880.0,13066.67,12413.33,12600.0,18000],["2024-08-08",12600.0,12973.33,12320.0,12320.0,5200],["2024-08-09",13066.67,13066.67,12693.33,13066.67,17400],["2024-08-12",13440.0,14186.67,13160.0,13906.67,42600],["2024-08-13",14373.33,14466.67,14000.0,14186.67,12200],["2024-08-14",14373.33,14373.33,13253.33,13253.33,22000],["2024-08-15",13440.0,13440.0,13066.67,13066.67,7500],["2024-08-16",13626.67,13813.33,13253.33,13720.0,8800],["2024-08-19",13813.33,14000.0,13720.0,13720.0,7400],["2024-08-20",13906.67,14373.33,13720.0,14373.33,12500],["2024-08-21",14000.0,14560.0,13906.67,14560.0,42300],["2024-08-22",14280.0,14653.33,14280.0,14280.0,20900],["2024-08-23",14466.67,14466.67,14093.33,14186.67,9500],["2024-08-26",14280.0,14280.0,14093.33,14093.33,11300],["2024-08-27",14186.67,14186.67,14093.33,14186.67,233000],["2024-08-28",14186.67,14186.67,13813.33,14186.67,23700],["2024-08-29",12880.0,14000.0,12880.0,14000.0,8800],["2024-08-30",14600.0,14600.0,13900.0,14000.0,14800],["2024-09-04",14000.0,14000.0,13700.0,13800.0,11700],["2024-09-05",13800.0,13800.0,13700.0,13700.0,7100],["2024-09-06",13400.0,13700.0,13400.0,13500.0,6000],["2024-09-09",13500.0,13500.0,13500.0,13500.0,2900],["2024-09-10",13500.0,13500.0,13000.0,13500.0,11600],["2024-09-11",13000.0,13100.0,13000.0,13000.0,17400],["2024-09-12",13000.0,13500.0,13000.0,13500.0,4400],["2024-09-13",13500.0,13500.0,13200.0,13200.0,7600],["2024-09-16",13200.0,13200.0,13100.0,13200.0,4000],["2024-09-17",13200.0,13200.0,13000.0,13000.0,10500],["2024-09-18",13200.0,13200.0,13100.0,13100.0,11400],["2024-09-19",13400.0,13800.0,13400.0,13800.0,500],["2024-09-20",13800.0,13900.0,13800.0,13800.0,1600],["2024-09-23",13800.0,13800.0,13500.0,13500.0,4700],["2024-09-24",13500.0,13500.0,13500.0,13500.0,600],["2024-09-25",13500.0,13500.0,13300.0,13400.0,4500],["2024-09-26",13400.0,13600.0,13300.0,13300.0,25000],["2024-09-27",13400.0,13400.0,13200.0,13200.0,9200],["2024-09-30",13100.0,13200.0,13100.0,13100.0,18600],["2024-10-01",13000.0,13600.0,13000.0,13500.0,5200],["2024-10-02",13100.0,13100.0,13100.0,13100.0,1200],["2024-10-03",13100.0,13200.0,13100.0,13200.0,5100],["2024-10-04",13100.0,13100.0,13100.0,13100.0,1800],["2024-10-07",13400.0,13400.0,13100.0,13100.0,2800],["2024-10-08",13100.0,13300.0,13100.0,13300.0,3000],["2024-10-09",13300.0,13300.0,13200.0,13200.0,3400],["2024-10-10",13300.0,13600.0,13300.0,13400.0,6800],["2024-10-11",13400.0,13500.0,13400.0,13500.0,1100],["2024-10-14",13500.0,13500.0,13300.0,13300.0,5000],["2024-10-15",13100.0,13200.0,13100.0,13200.0,4000],["2024-10-16",13200.0,13200.0,13200.0,13200.0,0],["2024-10-17",13200.0,13500.0,13200.0,13200.0,1800],["2024-10-18",13300.0,13400.0,13300.0,13400.0,400],["2024-10-21",13200.0,13400.0,13100.0,13400.0,10600],["2024-10-22",13100.0,13200.0,13000.0,13200.0,8900],["2024-10-23",13100.0,13100.0,13100.0,13100.0,1200],["2024-10-24",13100.0,13200.0,13100.0,13200.0,4700],["2024-10-25",13100.0,13200.0,13100.0,13100.0,800],["2024-10-28",13100.0,13100.0,13100.0,13100.0,1000],["2024-10-29",13100.0,13100.0,13000.0,13000.0,17500],["2024-10-30",13500.0,13500.0,13000.0,13100.0,10700],["2024-10-31",13100.0,13100.0,13000.0,13100.0,7400],["2024-11-01",13000.0,13000.0,12900.0,13000.0,5500],["2024-11-04",13000.0,13000.0,12900.0,12900.0,2500],["2024-11-05",13000.0,13000.0,12900.0,12900.0,2900],["2024-11-06",13000.0,13000.0,12800.0,12900.0,21700],["2024-11-07",12900.0,13500.0,12900.0,13200.0,10300],["2024-11-08",13600.0,15400.0,13600.0,15400.0,103700],["2024-11-11",17300.0,17300.0,16300.0,16700.0,99300],["2024-11-12",17000.0,17000.0,15300.0,16100.0,66000],["2024-11-13",15600.0,16400.0,15500.0,15900.0,12400],["2024-11-14",15600.0,15600.0,14200.0,14200.0,60400],["2024-11-15",14400.0,15000.0,14000.0,14400.0,11400],["2024-11-18",15200.0,15200.0,14000.0,14000.0,4400],["2024-11-19",13500.0,14800.0,12900.0,13200.0,40300],["2024-11-20",13000.0,13500.0,12900.0,13400.0,12200],["2024-11-21",13400.0,13600.0,13200.0,13600.0,13800],["2024-11-22",13400.0,13400.0,13300.0,13300.0,4300],["2024-11-25",13300.0,13600.0,13300.0,13400.0,7000],["2024-11-26",13300.0,13500.0,13200.0,13500.0,7500],["2024-11-27",13300.0,13800.0,13000.0,13400.0,9200],["2024-11-28",13700.0,14200.0,13700.0,14000.0,29000],["2024-11-29",14100.0,14700.0,14000.0,14000.0,22900],["2024-12-02",14200.0,14300.0,13700.0,13800.0,9200],["2024-12-03",13700.0,14000.0,13700.0,13800.0,261390],["2024-12-04",13800.0,13800.0,13500.0,13700.0,22200],["2024-12-05",13600.0,13700.0,13400.0,13600.0,24400],["2024-12-06",13600.0,14300.0,13600.0,14000.0,50300],["2024-12-09",13900.0,13900.0,13800.0,13900.0,11200],["2024-12-10",13800.0,14000.0,13600.0,13700.0,23100],["2024-12-11",13800.0,14800.0,13800.0,14400.0,49600],["2024-12-12",14600.0,15000.0,14100.0,14400.0,26000],["2024-12-13",14000.0,14400.0,13800.0,14200.0,27600],["2024-12-16",14200.0,14400.0,14000.0,14100.0,16000],["2024-12-17",14100.0,14500.0,14100.0,14200.0,19700],["2024-12-18",14200.0,16300.0,14100.0,15300.0,64800],["2024-12-19",15000.0,16100.0,14800.0,15800.0,92800],["2024-12-20",16000.0,16800.0,16000.0,16400.0,85800],["2024-12-23",16900.0,16900.0,15800.0,16200.0,47600],["2024-12-24",16200.0,16200.0,15600.0,15700.0,36500],["2024-12-25",15700.0,16000.0,15700.0,15900.0,26100],["2024-12-26",15900.0,16100.0,15600.0,15700.0,24600],["2024-12-27",15500.0,15900.0,15500.0,15600.0,8200],["2024-12-30",15500.0,15800.0,15500.0,15800.0,5200],["2024-12-31",15900.0,15900.0,15900.0,15900.0,100],["2025-01-02",15800.0,15800.0,15100.0,15100.0,23700],["2025-01-03",15200.0,15400.0,15000.0,15200.0,10100],["2025-01-06",15000.0,15000.0,14500.0,14500.0,30700],["2025-01-07",14700.0,14700.0,14500.0,14500.0,9500],["2025-01-08",14200.0,15000.0,14200.0,15000.0,12400],["2025-01-09",14500.0,14800.0,14300.0,14400.0,5300],["2025-01-10",14500.0,14500.0,14500.0,14500.0,5600],["2025-01-13",14200.0,14300.0,14200.0,14300.0,5900],["2025-01-14",14800.0,15800.0,14800.0,15500.0,52000],["2025-01-15",15500.0,15600.0,15100.0,15600.0,10700],["2025-01-16",16000.0,16000.0,15000.0,15000.0,24900],["2025-01-17",15300.0,17400.0,15100.0,17000.0,100200],["2025-01-20",17000.0,17500.0,16600.0,16700.0,25800],["2025-01-21",17000.0,18600.0,17000.0,17000.0,84400],["2025-01-22",17700.0,17700.0,16600.0,16800.0,36400],["2025-01-23",16900.0,16900.0,16400.0,16500.0,30100],["2025-01-24",16900.0,16900.0,16000.0,16000.0,15400],["2025-02-03",16000.0,16000.0,15500.0,15500.0,16600],["2025-02-04",15700.0,15800.0,15100.0,15700.0,9900],["2025-02-05",15700.0,16000.0,15600.0,16000.0,17300],["2025-02-06",15800.0,17800.0,15800.0,17700.0,101100],["2025-02-07",17700.0,17700.0,16900.0,16900.0,26800],["2025-02-10",17000.0,17000.0,15200.0,16000.0,58100],["2025-02-11",16100.0,16300.0,15600.0,16300.0,11400],["2025-02-12",15900.0,16000.0,15800.0,15800.0,9400],["2025-02-13",15900.0,16200.0,15700.0,15900.0,18100],["2025-02-14",15500.0,17200.0,15500.0,17200.0,61700],["2025-02-17",17000.0,17200.0,16900.0,16900.0,33800],["2025-02-18",17000.0,17200.0,17000.0,17000.0,30800],["2025-02-19",17400.0,17400.0,16700.0,17200.0,22100],["2025-02-20",17100.0,17100.0,16800.0,17100.0,19800],["2025-02-21",17100.0,17300.0,16800.0,17100.0,30600],["2025-02-24",16800.0,17000.0,16700.0,17000.0,7400],["2025-02-25",16800.0,17500.0,16800.0,17300.0,58200],["2025-02-26",17600.0,17600.0,17300.0,17300.0,30100],["2025-02-27",17400.0,17400.0,16500.0,16900.0,19200],["2025-02-28",16600.0,17100.0,16600.0,16800.0,6600],["2025-03-03",16500.0,16800.0,16500.0,16500.0,19200],["2025-03-04",16500.0,16700.0,16500.0,16600.0,4800],["2025-03-05",16400.0,16700.0,16400.0,16700.0,400],["2025-03-06",16400.0,16500.0,16400.0,16500.0,4800],["2025-03-07",16500.0,16800.0,16300.0,16400.0,16000],["2025-03-10",16500.0,16500.0,16400.0,16500.0,8000],["2025-03-11",16400.0,16400.0,16100.0,16200.0,7800],["2025-03-12",16300.0,16300.0,16200.0,16300.0,14800],["2025-03-13",16200.0,16200.0,15800.0,16000.0,16900],["2025-03-14",16000.0,16000.0,15600.0,15600.0,19300],["2025-03-17",15600.0,15800.0,15600.0,15800.0,17200],["2025-03-18",15700.0,16000.0,15600.0,16000.0,3200],["2025-03-19",15800.0,15800.0,15800.0,15800.0,0],["2025-03-20",15500.0,16000.0,15500.0,16000.0,2700],["2025-03-21",15900.0,15900.0,15900.0,15900.0,500],["2025-03-24",16000.0,16000.0,15500.0,15500.0,18100],["2025-03-25",15500.0,15900.0,15500.0,15800.0,3500],["2025-03-26",15800.0,15800.0,15500.0,15700.0,1500],["2025-03-27",15600.0,16000.0,15400.0,15800.0,7800],["2025-03-28",15800.0,16000.0,15700.0,16000.0,6000],["2025-03-31",15500.0,15500.0,15300.0,15300.0,19300],["2025-04-01",15400.0,15400.0,14800.0,15200.0,16900],["2025-04-02",15300.0,15300.0,15000.0,15000.0,11800],["2025-04-03",15000.0,15000.0,12800.0,13500.0,57800],["2025-04-04",11400.0,13300.0,11400.0,13300.0,22800],["2025-04-08",12800.0,12800.0,11000.0,11700.0,29600],["2025-04-09",11500.0,12500.0,11500.0,12000.0,34300],["2025-04-10",13500.0,13600.0,13500.0,13600.0,10400],["2025-04-11",14900.0,15000.0,14200.0,14200.0,15200],["2025-04-14",14200.0,14500.0,14200.0,14400.0,10000],["2025-04-15",14400.0,14400.0,14000.0,14200.0,1400],["2025-04-16",13000.0,14200.0,13000.0,13800.0,4100],["2025-04-17",13800.0,14000.0,13800.0,13900.0,3100],["2025-04-18",13900.0,14400.0,13900.0,14400.0,1100],["2025-04-21",14400.0,14400.0,14000.0,14000.0,800],["2025-04-22",14800.0,14800.0,13900.0,14100.0,10500],["2025-04-23",14000.0,14300.0,13800.0,14300.0,3300],["2025-04-24",14100.0,14100.0,14100.0,14100.0,6300],["2025-04-25",14100.0,14100.0,14100.0,14100.0,100],["2025-04-28",13900.0,13900.0,13400.0,13400.0,9200],["2025-04-29",13400.0,13400.0,13200.0,13300.0,4900],["2025-05-05",14500.0,14500.0,14500.0,14500.0,300],["2025-05-06",14400.0,14400.0,13700.0,14300.0,4700],["2025-05-07",14200.0,14500.0,13800.0,13800.0,1900],["2025-05-08",13900.0,13900.0,13700.0,13900.0,6100],["2025-05-09",13500.0,13700.0,13500.0,13500.0,15000],["2025-05-12",14000.0,14000.0,13500.0,13500.0,2000],["2025-05-13",14000.0,14200.0,14000.0,14000.0,1600],["2025-05-14",14000.0,14200.0,14000.0,14200.0,19600],["2025-05-15",14300.0,14300.0,14000.0,14200.0,5100],["2025-05-16",14600.0,14600.0,13700.0,13700.0,1400],["2025-05-19",14200.0,14200.0,14000.0,14000.0,1400],["2025-05-20",14500.0,14500.0,14000.0,14000.0,400],["2025-05-21",13500.0,13600.0,13500.0,13600.0,200],["2025-05-22",13600.0,13600.0,13600.0,13600.0,12400],["2025-05-23",13600.0,13600.0,13600.0,13600.0,1500],["2025-05-26",13600.0,14100.0,13600.0,14100.0,3200],["2025-05-27",13600.0,13600.0,13600.0,13600.0,300],["2025-05-28",13600.0,13600.0,13600.0,13600.0,8600],["2025-05-29",13600.0,14000.0,13600.0,14000.0,5100],["2025-05-30",13700.0,13700.0,13600.0,13700.0,11000],["2025-06-02",13500.0,14000.0,13400.0,14000.0,2000],["2025-06-03",13500.0,13600.0,13500.0,13500.0,900],["2025-06-04",13800.0,13900.0,13800.0,13900.0,200],["2025-06-05",13900.0,13900.0,13800.0,13800.0,200],["2025-06-06",13600.0,13600.0,13600.0,13600.0,500],["2025-06-09",13800.0,13800.0,13600.0,13700.0,5300],["2025-06-10",13800.0,13800.0,13700.0,13700.0,600],["2025-06-11",13800.0,14200.0,13800.0,14000.0,12100],["2025-06-12",13900.0,13900.0,13800.0,13800.0,800],["2025-06-13",13600.0,13600.0,13300.0,13500.0,9700],["2025-06-16",13500.0,13800.0,13300.0,13800.0,5000],["2025-06-17",13800.0,13800.0,13600.0,13600.0,3400],["2025-06-18",13500.0,13600.0,13500.0,13500.0,5300],["2025-06-19",13600.0,13700.0,13600.0,13700.0,200],["2025-06-20",13500.0,13600.0,13500.0,13500.0,1200],["2025-06-23",13500.0,13500.0,13500.0,13500.0,3500],["2025-06-24",13500.0,13500.0,13500.0,13500.0,1700],["2025-06-25",13500.0,13500.0,13400.0,13500.0,2300],["2025-06-26",13500.0,13500.0,13500.0,13500.0,1000],["2025-06-27",13500.0,13900.0,13500.0,13700.0,20600],["2025-06-30",13700.0,13900.0,13700.0,13900.0,4600],["2025-07-01",13800.0,13800.0,13500.0,13600.0,6300],["2025-07-02",13600.0,13700.0,13500.0,13600.0,5500],["2025-07-03",13600.0,13700.0,13600.0,13700.0,9100],["2025-07-04",13700.0,13700.0,13600.0,13600.0,2800],["2025-07-07",13600.0,13600.0,13500.0,13500.0,4100],["2025-07-08",13500.0,13900.0,13200.0,13700.0,9900],["2025-07-09",13700.0,13700.0,13600.0,13600.0,4100],["2025-07-10",13600.0,13600.0,13600.0,13600.0,500],["2025-07-11",13800.0,13800.0,13700.0,13700.0,14800],["2025-07-14",13700.0,13800.0,13700.0,13700.0,2200],["2025-07-15",13700.0,13700.0,13600.0,13600.0,8000],["2025-07-16",13500.0,13900.0,13500.0,13900.0,9500],["2025-07-17",13600.0,14400.0,13600.0,14200.0,71700],["2025-07-18",14100.0,14100.0,14000.0,14000.0,4600],["2025-07-21",13800.0,13900.0,13800.0,13900.0,2700],["2025-07-22",13700.0,14000.0,13700.0,13800.0,3000],["2025-07-23",13900.0,14000.0,13800.0,13900.0,9100],["2025-07-24",13800.0,13900.0,13800.0,13800.0,7000],["2025-07-25",13800.0,13900.0,13800.0,13900.0,12700],["2025-07-28",14000.0,15200.0,13800.0,14600.0,112300],["2025-07-29",14900.0,16500.0,14900.0,14900.0,41300],["2025-07-30",15500.0,15500.0,15500.0,15500.0,200],["2025-07-31",14900.0,14900.0,14400.0,14400.0,40400],["2025-08-01",14200.0,14500.0,14200.0,14500.0,6800],["2025-08-04",15500.0,15600.0,14500.0,14500.0,2500],["2025-08-05",14300.0,15500.0,14300.0,15000.0,4200],["2025-08-06",14700.0,14700.0,14700.0,14700.0,200],["2025-08-07",15000.0,15000.0,14700.0,14700.0,1300],["2025-08-08",15000.0,15000.0,14700.0,14900.0,5100],["2025-08-11",14900.0,14900.0,14900.0,14900.0,200],["2025-08-12",15000.0,15000.0,14600.0,14600.0,5900],["2025-08-13",14700.0,15000.0,14600.0,14600.0,7100],["2025-08-14",14700.0,14700.0,14400.0,14600.0,6400],["2025-08-15",14600.0,14600.0,14400.0,14500.0,1500],["2025-08-18",14300.0,14500.0,14300.0,14500.0,1200],["2025-08-19",14400.0,14400.0,14400.0,14400.0,3600],["2025-08-20",14400.0,14600.0,14200.0,14200.0,23200],["2025-08-21",14300.0,14300.0,13900.0,14100.0,8000],["2025-08-22",14100.0,14100.0,13500.0,13500.0,16000],["2025-08-25",13800.0,14000.0,13500.0,13500.0,15300],["2025-08-26",14000.0,14000.0,13600.0,14000.0,1300],["2025-08-27",14000.0,14000.0,13700.0,13800.0,3200],["2025-08-28",14000.0,14200.0,13900.0,14000.0,7600],["2025-08-29",14000.0,14000.0,13900.0,13900.0,600],["2025-09-03",14200.0,14200.0,14000.0,14000.0,6700],["2025-09-04",14000.0,14000.0,14000.0,14000.0,11900],["2025-09-05",14000.0,14000.0,13900.0,14000.0,7100],["2025-09-08",14000.0,14000.0,14000.0,14000.0,3400],["2025-09-09",14000.0,14000.0,14000.0,14000.0,3000],["2025-09-10",14000.0,14000.0,14000.0,14000.0,4100],["2025-09-11",14000.0,14300.0,14000.0,14200.0,2000],["2025-09-12",14100.0,14100.0,14000.0,14100.0,6400],["2025-09-15",14000.0,14200.0,14000.0,14100.0,4300],["2025-09-16",14000.0,14000.0,14000.0,14000.0,200],["2025-09-17",14000.0,14100.0,14000.0,14000.0,6700],["2025-09-18",14000.0,14100.0,14000.0,14100.0,4200],["2025-09-19",14100.0,14100.0,14100.0,14100.0,0],["2025-09-22",14200.0,14600.0,14000.0,14000.0,4200],["2025-09-23",13900.0,13900.0,13800.0,13800.0,3700],["2025-09-24",13700.0,13900.0,13600.0,13900.0,3200],["2025-09-25",13900.0,14300.0,13900.0,14100.0,9000],["2025-09-26",14100.0,14100.0,14000.0,14100.0,1200],["2025-09-29",14000.0,14000.0,14000.0,14000.0,1000],["2025-09-30",14000.0,14000.0,14000.0,14000.0,5000],["2025-10-01",13800.0,14000.0,13600.0,13600.0,16200],["2025-10-02",14000.0,14000.0,14000.0,14000.0,1000],["2025-10-03",13700.0,13700.0,13700.0,13700.0,300],["2025-10-06",13700.0,13900.0,13600.0,13900.0,2100],["2025-10-07",13700.0,13900.0,13600.0,13600.0,16000],["2025-10-08",14000.0,14500.0,14000.0,14000.0,400],["2025-10-09",14000.0,14000.0,14000.0,14000.0,7600],["2025-10-10",14000.0,14000.0,13600.0,13900.0,10000],["2025-10-13",13800.0,13900.0,13800.0,13800.0,3000],["2025-10-14",13800.0,13800.0,13800.0,13800.0,3000],["2025-10-15",13800.0,13800.0,13700.0,13800.0,2200],["2025-10-16",13700.0,13800.0,13700.0,13800.0,3000],["2025-10-17",13800.0,13800.0,13800.0,13800.0,200],["2025-10-20",13800.0,13800.0,13800.0,13800.0,4000],["2025-10-21",13700.0,13700.0,13500.0,13500.0,8400],["2025-10-22",13500.0,13600.0,13500.0,13600.0,1700],["2025-10-23",13600.0,13600.0,13400.0,13400.0,4100],["2025-10-24",13900.0,13900.0,13100.0,13400.0,4300],["2025-10-27",13400.0,13600.0,13000.0,13000.0,21100],["2025-10-28",13300.0,13400.0,13300.0,13400.0,1300],["2025-10-29",13400.0,13400.0,13400.0,13400.0,1100],["2025-10-30",13400.0,13400.0,13200.0,13200.0,4200],["2025-10-31",13300.0,13400.0,13200.0,13300.0,1400],["2025-11-03",13300.0,13300.0,13100.0,13100.0,3300],["2025-11-04",13200.0,13300.0,12800.0,13300.0,4100],["2025-11-05",13200.0,13300.0,13200.0,13300.0,2100],["2025-11-06",13300.0,13300.0,13300.0,13300.0,2900],["2025-11-07",13300.0,13300.0,13300.0,13300.0,4000],["2025-11-10",12800.0,13000.0,12800.0,13000.0,1100],["2025-11-11",13000.0,13000.0,12900.0,12900.0,1300],["2025-11-12",13400.0,13400.0,13000.0,13000.0,200],["2025-11-13",13200.0,13200.0,13200.0,13200.0,0],["2025-11-14",13200.0,13200.0,13200.0,13200.0,0],["2025-11-17",13000.0,13000.0,13000.0,13000.0,2000],["2025-11-18",13300.0,13300.0,13000.0,13100.0,10500],["2025-11-19",13500.0,13700.0,13400.0,13400.0,5600],["2025-11-20",13100.0,13300.0,13100.0,13300.0,2600],["2025-11-21",13400.0,13400.0,13200.0,13200.0,1500],["2025-11-24",13200.0,13200.0,13200.0,13200.0,100],["2025-11-25",13600.0,13600.0,13600.0,13600.0,100],["2025-11-26",13200.0,13200.0,13200.0,13200.0,100],["2025-11-27",13200.0,13300.0,13200.0,13200.0,3600],["2025-11-28",13200.0,13200.0,13200.0,13200.0,9600],["2025-12-01",13200.0,13200.0,13200.0,13200.0,1000],["2025-12-02",13600.0,13600.0,13500.0,13500.0,2900],["2025-12-03",13500.0,13500.0,13500.0,13500.0,0],["2025-12-04",13200.0,13700.0,13000.0,13500.0,6800],["2025-12-05",13100.0,13200.0,13100.0,13200.0,2400],["2025-12-08",13200.0,13400.0,13200.0,13400.0,200],["2025-12-09",13300.0,13300.0,13300.0,13300.0,2000],["2025-12-10",13300.0,13300.0,13300.0,13300.0,1000],["2025-12-11",13300.0,13300.0,13300.0,13300.0,1100],["2025-12-12",13700.0,13700.0,13300.0,13300.0,20500],["2025-12-15",13700.0,13700.0,13700.0,13700.0,0],["2025-12-16",13700.0,13700.0,13700.0,13700.0,0],["2025-12-17",13700.0,13700.0,13700.0,13700.0,0],["2025-12-18",13400.0,13400.0,13400.0,13400.0,6600],["2025-12-19",13400.0,13400.0,13400.0,13400.0,0],["2025-12-22",13500.0,13500.0,13200.0,13200.0,200],["2025-12-23",13400.0,13400.0,13400.0,13400.0,0],["2025-12-24",13400.0,13400.0,13400.0,13400.0,0],["2025-12-25",13800.0,13800.0,13000.0,13000.0,5500],["2025-12-26",13100.0,13100.0,13100.0,13100.0,0],["2025-12-29",13100.0,13100.0,13100.0,13100.0,2000],["2025-12-30",13100.0,13100.0,13100.0,13100.0,0],["2025-12-31",13100.0,13100.0,13000.0,13100.0,1700],["2026-01-05",13000.0,13000.0,12900.0,12900.0,4000],["2026-01-06",13000.0,13000.0,13000.0,13000.0,0],["2026-01-07",13200.0,13200.0,13200.0,13200.0,100],["2026-01-08",13100.0,13100.0,13000.0,13000.0,6000],["2026-01-09",13100.0,13100.0,13100.0,13100.0,500],["2026-01-12",13100.0,13100.0,13000.0,13100.0,6600],["2026-01-13",13100.0,13100.0,12900.0,12900.0,5200],["2026-01-14",13000.0,13000.0,13000.0,13000.0,1800],["2026-01-15",13000.0,13000.0,12900.0,13000.0,3400],["2026-01-16",13400.0,14300.0,13300.0,13600.0,24600],["2026-01-19",13700.0,13800.0,13500.0,13500.0,4900],["2026-01-20",13300.0,13400.0,13200.0,13400.0,9200],["2026-01-21",13400.0,13400.0,13100.0,13400.0,8300],["2026-01-22",13100.0,13200.0,13000.0,13000.0,13200],["2026-01-23",13000.0,13000.0,13000.0,13000.0,21400],["2026-01-26",13000.0,13000.0,13000.0,13000.0,1200],["2026-01-27",13000.0,13000.0,12800.0,12800.0,600],["2026-01-28",12800.0,13200.0,12700.0,12800.0,7100],["2026-01-29",13000.0,13000.0,12800.0,13000.0,6500],["2026-01-30",13000.0,13000.0,13000.0,13000.0,500],["2026-02-02",13000.0,13100.0,13000.0,13100.0,4500],["2026-02-03",13000.0,13100.0,13000.0,13100.0,600],["2026-02-04",13000.0,13000.0,13000.0,13000.0,2000],["2026-02-05",13100.0,13100.0,13100.0,13100.0,1100],["2026-02-06",13000.0,13000.0,13000.0,13000.0,3000],["2026-02-09",12700.0,13000.0,12700.0,13000.0,200],["2026-02-10",13000.0,13000.0,13000.0,13000.0,200],["2026-02-11",13000.0,13000.0,13000.0,13000.0,0],["2026-02-12",13000.0,13000.0,13000.0,13000.0,1500],["2026-02-13",13000.0,13000.0,13000.0,13000.0,4700],["2026-02-23",13000.0,13000.0,13000.0,13000.0,200],["2026-02-24",13000.0,13000.0,13000.0,13000.0,800],["2026-02-25",12900.0,12900.0,12800.0,12800.0,1100],["2026-02-26",13000.0,13300.0,12600.0,13300.0,1100],["2026-02-27",12900.0,12900.0,12900.0,12900.0,500],["2026-03-02",12800.0,12900.0,12800.0,12900.0,1100],["2026-03-03",12900.0,12900.0,12100.0,12100.0,1900],["2026-03-04",12600.0,12800.0,12500.0,12800.0,2000],["2026-03-05",13800.0,13800.0,13800.0,13800.0,100],["2026-03-06",13800.0,13800.0,13800.0,13800.0,0],["2026-03-09",12100.0,12100.0,11900.0,11900.0,2800],["2026-03-10",12100.0,12200.0,12100.0,12200.0,3600],["2026-03-11",12300.0,12300.0,12300.0,12300.0,100],["2026-03-12",12300.0,12800.0,12300.0,12800.0,12800],["2026-03-13",12300.0,12700.0,11500.0,11600.0,15300],["2026-03-16",13600.0,13600.0,13600.0,13600.0,100],["2026-03-17",12500.0,12500.0,12500.0,12500.0,3000],["2026-03-18",12400.0,12400.0,12400.0,12400.0,1000],["2026-03-19",11900.0,11900.0,11900.0,11900.0,200],["2026-03-20",11900.0,11900.0,11900.0,11900.0,0],["2026-03-23",11900.0,12200.0,11900.0,12200.0,1300],["2026-03-24",12000.0,12000.0,12000.0,12000.0,0],["2026-03-25",12700.0,12700.0,12000.0,12000.0,400],["2026-03-26",12200.0,12200.0,12200.0,12200.0,0],["2026-03-27",12200.0,12200.0,12200.0,12200.0,100],["2026-03-30",12200.0,12200.0,12200.0,12200.0,300],["2026-03-31",12200.0,12200.0,12200.0,12200.0,0],["2026-04-01",12000.0,12000.0,12000.0,12000.0,100],["2026-04-02",12100.0,13700.0,12100.0,12900.0,1300],["2026-04-03",12900.0,12900.0,12900.0,12900.0,0],["2026-04-06",12900.0,12900.0,12900.0,12900.0,0],["2026-04-07",12900.0,12900.0,12900.0,12900.0,0],["2026-04-08",12900.0,12900.0,12900.0,12900.0,0],["2026-04-09",12200.0,12200.0,12200.0,12200.0,1200],["2026-04-10",13700.0,13700.0,12100.0,12100.0,300],["2026-04-13",13200.0,13200.0,13200.0,13200.0,0],["2026-04-14",13200.0,13200.0,13200.0,13200.0,0],["2026-04-15",12800.0,12800.0,12200.0,12200.0,600],["2026-04-16",12700.0,12700.0,12300.0,12300.0,400],["2026-04-17",12300.0,12300.0,12300.0,12300.0,100],["2026-04-20",12300.0,12300.0,12300.0,12300.0,0],["2026-04-21",12100.0,12100.0,12100.0,12100.0,100],["2026-04-22",13700.0,13700.0,12900.0,12900.0,200],["2026-04-23",12500.0,12500.0,12500.0,12500.0,5000],["2026-04-24",12500.0,12500.0,12500.0,12500.0,1000],["2026-04-28",12500.0,12500.0,12500.0,12500.0,0],["2026-04-29",12900.0,13800.0,12200.0,12200.0,3100],["2026-05-04",12200.0,12200.0,12200.0,12200.0,500],["2026-05-05",13900.0,13900.0,13900.0,13900.0,100],["2026-05-06",12100.0,12100.0,12000.0,12000.0,400],["2026-05-07",12000.0,12000.0,12000.0,12000.0,100],["2026-05-08",12100.0,12100.0,12100.0,12100.0,1000],["2026-05-11",13000.0,13000.0,13000.0,13000.0,100],["2026-05-12",13000.0,13000.0,13000.0,13000.0,0],["2026-05-13",12600.0,12600.0,12600.0,12600.0,4000],["2026-05-14",12600.0,12600.0,12600.0,12600.0,0],["2026-05-15",12600.0,12600.0,12600.0,12600.0,0],["2026-05-18",12100.0,12600.0,12100.0,12200.0,1100],["2026-05-19",12200.0,12200.0,12200.0,12200.0,0],["2026-05-20",12200.0,12200.0,12200.0,12200.0,0],["2026-05-21",12200.0,12200.0,12200.0,12200.0,0],["2026-05-22",12200.0,12200.0,12200.0,12200.0,0],["2026-05-25",12200.0,12200.0,12200.0,12200.0,100],["2026-05-26",12200.0,12200.0,12200.0,12200.0,0],["2026-05-27",13000.0,13000.0,13000.0,13000.0,100],["2026-05-28",12700.0,12700.0,12700.0,12700.0,900],["2026-05-29",12700.0,12700.0,12700.0,12700.0,0],["2026-06-01",12700.0,12700.0,12700.0,12700.0,0],["2026-06-02",12000.0,12200.0,12000.0,12200.0,300],["2026-06-03",12100.0,12100.0,12100.0,12100.0,0],["2026-06-04",12100.0,12100.0,12100.0,12100.0,0],["2026-06-05",12100.0,12100.0,12100.0,12100.0,0],["2026-06-08",12100.0,12100.0,12100.0,12100.0,0],["2026-06-09",12100.0,12100.0,12100.0,12100.0,0],["2026-06-10",12100.0,12100.0,12100.0,12100.0,0],["2026-06-11",12100.0,12100.0,12100.0,12100.0,0],["2026-06-12",12100.0,12100.0,12100.0,12100.0,0],["2026-06-15",12100.0,12100.0,12000.0,12000.0,300],["2026-06-16",12100.0,12100.0,12100.0,12100.0,0],["2026-06-17",12100.0,12100.0,12100.0,12100.0,0],["2026-06-18",12100.0,12100.0,12100.0,12100.0,0],["2026-06-19",12100.0,12100.0,12100.0,12100.0,0],["2026-06-22",12100.0,12100.0,12100.0,12100.0,0],["2026-06-23",12000.0,12000.0,12000.0,12000.0,200],["2026-06-24",12000.0,12000.0,12000.0,12000.0,200],["2026-06-25",12000.0,12000.0,12000.0,12000.0,1700],["2026-06-26",11900.0,11900.0,11500.0,11900.0,1800],["2026-06-29",11800.0,11800.0,11800.0,11800.0,100],["2026-06-30",11800.0,11800.0,11800.0,11800.0,0],["2026-07-01",11600.0,11900.0,11600.0,11900.0,4600],["2026-07-02",12900.0,12900.0,12900.0,12900.0,200],["2026-07-03",12900.0,12900.0,12800.0,12800.0,500],["2026-07-06",14200.0,14200.0,12800.0,12800.0,600],["2026-07-07",14000.0,14000.0,14000.0,14000.0,0],["2026-07-08",12500.0,12500.0,12500.0,12500.0,400],["2026-07-09",12500.0,12500.0,12500.0,12500.0,0],["2026-07-10",11900.0,12500.0,11900.0,12500.0,35900],["2026-07-13",12000.0,12000.0,12000.0,12000.0,100],["2026-07-14",12000.0,12000.0,12000.0,12000.0,0],["2026-07-15",11300.0,11300.0,11300.0,11300.0,500],["2026-07-16",11300.0,11300.0,11300.0,11300.0,0],["2026-07-17",11300.0,11300.0,11300.0,11300.0,0],["2026-07-20",11500.0,11500.0,11300.0,11400.0,900],["2026-07-21",11500.0,11500.0,9700.0,10900.0,65000],["2026-07-22",11100.0,11100.0,11100.0,11100.0,5000],["2026-07-23",11100.0,11100.0,11100.0,11100.0,100],["2026-07-24",10100.0,10100.0,10100.0,10100.0,700],["2026-07-27",10200.0,10200.0,10200.0,10200.0,100],["2026-07-28",10200.0,10500.0,9600.0,9700.0,70800],["2026-07-29",9800.0,9900.0,9700.0,9900.0,1800],["2026-07-30",9900.0,9900.0,9900.0,9900.0,100],["2026-07-31",9900.0,9900.0,9900.0,9900.0,200],["2026-08-03",10900.0,10900.0,10800.0,10800.0,200],["2026-08-04",10500.0,10500.0,10500.0,10500.0,200],["2026-08-05",10500.0,10500.0,10500.0,10500.0,0],["2026-08-06",10500.0,10500.0,10500.0,10500.0,0],["2026-08-07",10500.0,10500.0,10500.0,10500.0,0],["2026-08-10",10500.0,10500.0,10500.0,10500.0,0],["2026-08-11",10500.0,10500.0,10500.0,10500.0,0],["2026-08-12",10500.0,10500.0,10500.0,10500.0,0],["2026-08-13",10000.0,10000.0,10000.0,10000.0,400],["2026-08-14",10000.0,10000.0,10000.0,10000.0,0],["2026-08-17",11300.0,11300.0,11300.0,11300.0,100],["2026-08-18",12300.0,12300.0,12300.0,12300.0,100],["2026-08-19",10500.0,10500.0,10500.0,10500.0,61600],["2026-08-20",11700.0,11700.0,11700.0,11700.0,100],["2026-08-21",11700.0,11700.0,11700.0,11700.0,0],["2026-08-24",11500.0,11600.0,11500.0,11600.0,800],["2026-08-25",10100.0,10100.0,10100.0,10100.0,100],["2026-08-26",10100.0,10100.0,10100.0,10100.0,0],["2026-08-27",10100.0,10100.0,10100.0,10100.0,200],["2026-08-28",10200.0,10200.0,10100.0,10100.0,1500],["2026-09-03",10100.0,10100.0,10100.0,10100.0,0],["2026-09-04",10100.0,10100.0,10100.0,10100.0,0],["2026-09-07",10100.0,10100.0,10100.0,10100.0,0],["2026-09-08",10100.0,10100.0,10100.0,10100.0,54900],["2026-09-09",10100.0,10100.0,10100.0,10100.0,0],["2026-09-10",10100.0,10100.0,10100.0,10100.0,0],["2026-09-11",10100.0,10100.0,10100.0,10100.0,0],["2026-09-14",10100.0,10100.0,10100.0,10100.0,0],["2026-09-15",10100.0,10100.0,10100.0,10100.0,0],["2026-09-16",10100.0,10100.0,10100.0,10100.0,0],["2026-09-17",10100.0,10100.0,9900.0,9900.0,4100],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,9000.0,9000.0,2400],["2026-09-24",9300.0,10400.0,9300.0,10400.0,800],["2026-09-25",9900.0,9900.0,9900.0,9900.0,300],["2026-09-28",9900.0,9900.0,9900.0,9900.0,100],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9900.0,9900.0,9900.0,9900.0,0],["2026-10-01",9900.0,9900.0,9900.0,9900.0,0],["2026-10-02",9900.0,9900.0,9900.0,9900.0,0],["2026-10-05",9100.0,9100.0,9100.0,9100.0,500],["2026-10-06",9200.0,9700.0,8500.0,8500.0,44500],["2026-10-07",8600.0,8600.0,8600.0,8600.0,200],["2026-10-08",8500.0,8500.0,8500.0,8500.0,8200],["2026-10-09",8500.0,8800.0,8500.0,8700.0,6700],["2026-10-12",8700.0,9200.0,8500.0,8500.0,11900]]}