{"sym":"DGT","index":false,"bars":[["2010-03-09",0.0,0.0,0.0,0.0,0],["2010-03-10",0.0,0.0,0.0,0.0,0],["2010-03-11",0.0,0.0,0.0,0.0,0],["2010-03-12",0.0,0.0,0.0,0.0,0],["2010-03-15",0.0,0.0,0.0,0.0,0],["2010-03-16",0.0,0.0,0.0,0.0,0],["2010-03-17",34293.12,34293.12,34293.12,34293.12,10],["2010-03-18",34293.12,34293.12,34293.12,34293.12,0],["2010-03-19",34293.12,34293.12,34293.12,34293.12,0],["2010-03-22",34293.12,34293.12,34293.12,34293.12,0],["2010-03-23",34293.12,34293.12,34293.12,34293.12,0],["2010-03-24",34293.12,34293.12,34293.12,34293.12,0],["2010-03-25",34293.12,34293.12,34293.12,34293.12,0],["2010-03-26",34293.12,34293.12,34293.12,34293.12,0],["2010-03-29",34293.12,34293.12,34293.12,34293.12,0],["2010-03-30",34293.12,34293.12,34293.12,34293.12,0],["2010-03-31",34293.12,34293.12,34293.12,34293.12,0],["2010-04-01",34293.12,34293.12,34293.12,34293.12,0],["2010-04-02",34293.12,34293.12,34293.12,34293.12,0],["2010-04-05",34293.12,34293.12,34293.12,34293.12,0],["2010-04-06",30863.8,30863.8,30863.8,30863.8,3325],["2010-04-07",30863.8,30863.8,30863.8,30863.8,0],["2010-04-08",30863.8,30863.8,30863.8,30863.8,0],["2010-04-09",30863.8,30863.8,30863.8,30863.8,0],["2010-04-12",30863.8,30863.8,30863.8,30863.8,0],["2010-04-13",27777.42,27777.42,27777.42,27777.42,783],["2010-04-14",27777.42,27777.42,27777.42,27777.42,0],["2010-04-15",25033.97,25033.97,25033.97,25033.97,867],["2010-04-16",22564.87,22564.87,22564.87,22564.87,5269],["2010-04-19",22564.87,22564.87,22564.87,22564.87,0],["2010-04-20",20370.11,20370.11,20370.11,20370.11,10],["2010-04-21",18381.11,18381.11,18381.11,18381.11,1183],["2010-04-22",16597.87,16597.87,16597.87,16597.87,767],["2010-04-26",16597.87,16597.87,16597.87,16597.87,0],["2010-04-27",14951.8,14951.8,14951.8,14951.8,20],["2010-04-28",13511.49,13511.49,13511.49,13511.49,3544],["2010-04-29",12208.35,12208.35,12208.35,12208.35,510],["2010-05-04",11042.38,11179.56,11042.38,11179.56,23982],["2010-05-05",11659.66,11659.66,10973.8,10973.8,6279],["2010-05-06",10287.93,10287.93,10287.93,10287.93,10],["2010-05-07",9259.14,9259.14,9259.14,9259.14,10],["2010-05-10",10150.76,10150.76,10150.76,10150.76,1000],["2010-05-11",11110.97,11110.97,9190.55,9190.55,130],["2010-05-12",9602.07,10562.28,9602.07,10562.28,1510],["2010-05-13",9259.14,10562.28,8710.45,10425.11,2070],["2010-05-14",9602.07,9602.07,8573.28,9327.73,2337],["2010-05-17",9327.73,9327.73,8436.11,9327.73,5405],["2010-05-18",8504.69,8504.69,8504.69,8504.69,100],["2010-05-19",9327.73,9327.73,9327.73,9327.73,520],["2010-05-20",8436.11,8436.11,8436.11,8436.11,100],["2010-05-21",7613.07,7613.07,7613.07,7613.07,20],["2010-05-24",7613.07,7613.07,7613.07,7613.07,0],["2010-05-25",6858.62,6858.62,6858.62,6858.62,0],["2010-05-26",6858.62,6858.62,6858.62,6858.62,0],["2010-05-27",7544.49,7544.49,7544.49,7544.49,510],["2010-05-28",7544.49,7544.49,7544.49,7544.49,0],["2010-05-31",7544.49,7544.49,7544.49,7544.49,0],["2010-06-01",8298.93,8298.93,6790.04,6790.04,1490],["2010-06-02",7270.14,8779.04,7270.14,8779.04,200],["2010-06-03",8779.04,8779.04,7270.14,7270.14,5550],["2010-06-04",9602.07,9602.07,9602.07,9602.07,315],["2010-06-07",8641.87,8641.87,8641.87,8641.87,800],["2010-06-08",7818.83,8230.35,7818.83,8230.35,2105],["2010-06-09",8779.04,8779.04,8779.04,8779.04,100],["2010-06-10",9602.07,9602.07,9602.07,9602.07,10],["2010-06-11",10562.28,10562.28,10562.28,10562.28,10],["2010-06-14",11591.07,11591.07,11591.07,11591.07,10],["2010-06-15",12688.45,12688.45,12688.45,12688.45,10],["2010-06-16",13923.0,13923.0,13923.0,13923.0,10],["2010-06-17",13923.0,13923.0,13923.0,13923.0,0],["2010-06-18",13923.0,13923.0,13923.0,13923.0,0],["2010-06-21",13923.0,13923.0,13923.0,13923.0,0],["2010-06-22",13923.0,13923.0,13923.0,13923.0,0],["2010-06-23",13923.0,13923.0,13923.0,13923.0,0],["2010-06-24",15294.73,15294.73,15294.73,15294.73,10],["2010-06-25",15294.73,15294.73,15294.73,15294.73,0],["2010-06-28",15294.73,15294.73,15294.73,15294.73,0],["2010-06-29",13785.83,16803.63,13785.83,16803.63,20],["2010-06-30",15294.73,15294.73,15294.73,15294.73,0],["2010-07-01",15294.73,15294.73,15294.73,15294.73,0],["2010-07-02",13785.83,14403.11,13785.83,13785.83,40198],["2010-07-05",13031.38,15226.14,12482.69,13717.25,41268],["2010-07-06",14814.63,14814.63,12208.35,14814.63,32236],["2010-07-07",16220.64,16220.64,13341.65,14114.07,26290],["2010-07-08",14394.94,14394.94,13341.65,13341.65,14224],["2010-07-09",12218.15,14886.48,12218.15,13762.97,15851],["2010-07-12",14043.85,14254.51,13692.75,14254.51,9092],["2010-07-13",15448.23,15518.45,13692.75,15026.92,14167],["2010-07-14",16009.99,16009.99,14746.04,15448.23,5200],["2010-07-15",15237.57,16431.3,13482.09,14043.85,11103],["2010-07-16",14746.04,16290.86,14394.94,15448.23,18267],["2010-07-19",14746.04,14746.04,14043.85,14254.51,8600],["2010-07-20",14184.29,14184.29,14184.29,14184.29,0],["2010-07-21",14746.04,14746.04,13482.09,13482.09,6300],["2010-07-22",12709.68,13973.63,12639.46,13341.65,8400],["2010-07-23",13131.0,13411.87,13131.0,13411.87,6500],["2010-07-26",12709.68,12709.68,12709.68,12709.68,3000],["2010-07-27",13341.65,13341.65,13341.65,13341.65,100],["2010-07-28",12358.59,12358.59,12358.59,12358.59,2000],["2010-07-29",13271.44,13271.44,12639.46,12639.46,4500],["2010-07-30",12850.12,12850.12,12850.12,12850.12,0],["2010-08-02",12288.37,12358.59,11586.17,11796.83,6800],["2010-08-03",12288.37,12639.46,12288.37,12639.46,5000],["2010-08-04",12569.24,12569.24,12569.24,12569.24,0],["2010-08-05",12569.24,12569.24,12569.24,12569.24,0],["2010-08-06",12990.56,13271.44,12990.56,13271.44,600],["2010-08-09",11796.83,11796.83,11796.83,11796.83,1100],["2010-08-10",11796.83,11796.83,11796.83,11796.83,0],["2010-08-11",11937.27,11937.27,11937.27,11937.27,2200],["2010-08-12",12077.71,12077.71,10743.54,10743.54,2900],["2010-08-13",11937.27,11937.27,11937.27,11937.27,100],["2010-08-16",12569.24,12569.24,12288.37,12288.37,5100],["2010-08-17",12850.12,12850.12,12850.12,12850.12,100],["2010-08-18",12288.37,12358.59,11586.17,11586.17,5000],["2010-08-19",10883.98,10883.98,10883.98,10883.98,2000],["2010-08-20",11937.27,11937.27,11937.27,11937.27,100],["2010-08-23",11937.27,11937.27,11937.27,11937.27,0],["2010-08-24",11937.27,11937.27,11937.27,11937.27,0],["2010-08-25",10743.54,10743.54,10743.54,10743.54,100],["2010-08-26",10743.54,10743.54,10743.54,10743.54,0],["2010-08-27",10743.54,10743.54,10743.54,10743.54,0],["2010-08-30",9971.13,10532.89,9971.13,10252.01,4100],["2010-08-31",10532.89,10532.89,10532.89,10532.89,1000],["2010-09-01",11375.52,11375.52,10954.2,10954.2,2500],["2010-09-06",11375.52,11375.52,11375.52,11375.52,500],["2010-09-07",11375.52,11375.52,11375.52,11375.52,100],["2010-09-08",10252.01,10252.01,10252.01,10252.01,3000],["2010-09-09",10954.2,10954.2,9339.16,9339.16,200],["2010-09-10",10181.79,10181.79,10181.79,10181.79,0],["2010-09-13",9198.72,9198.72,9198.72,9198.72,1800],["2010-09-14",9760.47,9760.47,9760.47,9760.47,100],["2010-09-15",10392.45,10392.45,10392.45,10392.45,100],["2010-09-16",9479.6,9479.6,9479.6,9479.6,100],["2010-09-17",10392.45,10392.45,9128.5,9128.5,1500],["2010-09-20",9128.5,9128.5,9128.5,9128.5,1500],["2010-09-21",8426.31,8426.31,8426.31,8426.31,2000],["2010-09-22",7864.55,9198.72,7864.55,9198.72,400],["2010-09-23",9620.04,9620.04,9620.04,9620.04,100],["2010-09-24",8777.4,8777.4,8777.4,8777.4,1000],["2010-09-27",8777.4,8777.4,8777.4,8777.4,0],["2010-09-28",9549.82,9549.82,9549.82,9549.82,100],["2010-09-29",10462.67,10462.67,8636.97,10392.45,300],["2010-09-30",10532.89,10532.89,10532.89,10532.89,100],["2010-10-01",10954.2,10954.2,10954.2,10954.2,100],["2010-10-04",10954.2,10954.2,10954.2,10954.2,0],["2010-10-05",10954.2,10954.2,10954.2,10954.2,0],["2010-10-06",11796.83,11796.83,9900.91,9900.91,1300],["2010-10-07",11024.42,11024.42,11024.42,11024.42,100],["2010-10-08",11024.42,11024.42,11024.42,11024.42,0],["2010-10-11",11024.42,11024.42,11024.42,11024.42,0],["2010-10-12",11024.42,11024.42,11024.42,11024.42,0],["2010-10-13",11024.42,11024.42,11024.42,11024.42,0],["2010-10-14",11024.42,11024.42,11024.42,11024.42,0],["2010-10-15",11024.42,11024.42,11024.42,11024.42,0],["2010-10-18",11024.42,11024.42,11024.42,11024.42,0],["2010-10-19",11024.42,11024.42,11024.42,11024.42,0],["2010-10-20",11024.42,11024.42,11024.42,11024.42,0],["2010-10-21",11024.42,11024.42,11024.42,11024.42,0],["2010-10-22",11024.42,11024.42,11024.42,11024.42,0],["2010-10-25",11024.42,11024.42,11024.42,11024.42,0],["2010-10-26",9971.13,9971.13,9971.13,9971.13,100],["2010-10-27",8988.06,8988.06,8988.06,8988.06,500],["2010-10-28",8145.43,8145.43,8145.43,8145.43,1700],["2010-10-29",7373.02,7373.02,7373.02,7373.02,1600],["2010-11-01",6670.83,6670.83,6670.83,6670.83,9800],["2010-11-02",6670.83,6670.83,6670.83,6670.83,0],["2010-11-03",6670.83,6670.83,6670.83,6670.83,0],["2010-11-04",7302.8,7302.8,7302.8,7302.8,100],["2010-11-05",7934.77,7934.77,7021.92,7021.92,3400],["2010-11-08",7373.02,7373.02,7373.02,7373.02,0],["2010-11-09",6741.05,6741.05,6741.05,6741.05,100],["2010-11-10",6741.05,6741.05,6741.05,6741.05,0],["2010-11-11",6741.05,6741.05,6741.05,6741.05,0],["2010-11-12",6109.07,6109.07,6109.07,6109.07,2400],["2010-11-15",5547.32,5547.32,5547.32,5547.32,100],["2010-11-16",5547.32,5547.32,5547.32,5547.32,0],["2010-11-17",5126.0,5126.0,5055.79,5055.79,1200],["2010-11-18",5547.32,5547.32,5547.32,5547.32,100],["2010-11-19",6038.85,6038.85,5126.0,5126.0,200],["2010-11-22",5617.54,5617.54,5617.54,5617.54,0],["2010-11-23",5126.0,6109.07,5126.0,6109.07,600],["2010-11-24",6249.51,6249.51,6249.51,6249.51,100],["2010-11-25",5757.98,6670.83,5757.98,6670.83,600],["2010-11-26",6670.83,6670.83,6670.83,6670.83,100],["2010-11-29",6038.85,7232.58,6038.85,7232.58,400],["2010-11-30",7583.68,7583.68,7443.24,7583.68,5000],["2010-12-01",6881.49,8145.43,6881.49,8145.43,300],["2010-12-02",7724.12,7724.12,7724.12,7724.12,0],["2010-12-03",7724.12,7724.12,7724.12,7724.12,0],["2010-12-06",6951.7,7583.68,6951.7,7583.68,3500],["2010-12-07",6319.73,6319.73,6319.73,6319.73,400],["2010-12-08",6249.51,6389.95,6249.51,6389.95,2900],["2010-12-09",5757.98,5757.98,5757.98,5757.98,200],["2010-12-10",5196.22,5196.22,5196.22,5196.22,100],["2010-12-13",5196.22,5196.22,5196.22,5196.22,0],["2010-12-14",5687.76,5687.76,5687.76,5687.76,500],["2010-12-15",6249.51,6249.51,6249.51,6249.51,500],["2010-12-16",5687.76,5687.76,5687.76,5687.76,5500],["2010-12-17",6249.51,6249.51,6249.51,6249.51,1000],["2010-12-20",6249.51,6249.51,6249.51,6249.51,0],["2010-12-21",6249.51,6249.51,6249.51,6249.51,500],["2010-12-22",5898.42,5898.42,5898.42,5898.42,100],["2010-12-23",5898.42,5898.42,5898.42,5898.42,0],["2010-12-24",5406.88,5406.88,5406.88,5406.88,100],["2010-12-27",4985.57,4985.57,4985.57,4985.57,100],["2010-12-28",4985.57,4985.57,4985.57,4985.57,0],["2010-12-29",4985.57,4985.57,4985.57,4985.57,0],["2010-12-30",5477.1,5477.1,5477.1,5477.1,100],["2010-12-31",5968.64,5968.64,5968.64,5968.64,500],["2011-01-04",5477.1,5477.1,5477.1,5477.1,200],["2011-01-05",5968.64,5968.64,5968.64,5968.64,100],["2011-01-06",5617.54,5617.54,5617.54,5617.54,7500],["2011-01-07",5617.54,5617.54,5617.54,5617.54,0],["2011-01-10",5055.79,5055.79,5055.79,5055.79,100],["2011-01-11",5055.79,5055.79,5055.79,5055.79,0],["2011-01-12",5055.79,5055.79,5055.79,5055.79,0],["2011-01-13",5055.79,5055.79,5055.79,5055.79,0],["2011-01-14",5547.32,5547.32,5547.32,5547.32,100],["2011-01-17",6038.85,6038.85,6038.85,6038.85,700],["2011-01-18",5547.32,6038.85,5547.32,6038.85,1200],["2011-01-19",5547.32,5547.32,5547.32,5547.32,200],["2011-01-20",6038.85,6038.85,6038.85,6038.85,500],["2011-01-21",6389.95,6389.95,6179.29,6179.29,2300],["2011-01-24",6249.51,6249.51,6249.51,6249.51,1000],["2011-01-25",5687.76,5687.76,5687.76,5687.76,100],["2011-01-26",5126.0,5126.0,5126.0,5126.0,100],["2011-01-27",5126.0,5126.0,5126.0,5126.0,0],["2011-01-28",5617.54,5617.54,5617.54,5617.54,100],["2011-02-08",5055.79,5055.79,5055.79,5055.79,100],["2011-02-09",5055.79,5055.79,5055.79,5055.79,0],["2011-02-10",5547.32,5547.32,5547.32,5547.32,4200],["2011-02-11",5055.79,5055.79,5055.79,5055.79,100],["2011-02-14",5055.79,5055.79,5055.79,5055.79,0],["2011-02-15",4564.25,4564.25,4564.25,4564.25,100],["2011-02-16",4564.25,4564.25,4564.25,4564.25,0],["2011-02-17",4564.25,4564.25,4564.25,4564.25,0],["2011-02-18",4564.25,4564.25,4564.25,4564.25,0],["2011-02-21",4142.93,4985.57,4142.93,4985.57,300],["2011-02-22",4283.37,5126.0,4283.37,5126.0,300],["2011-02-23",4423.81,5266.44,4423.81,5266.44,700],["2011-02-24",4774.91,4774.91,4774.91,4774.91,100],["2011-02-25",4353.59,4915.35,4353.59,4915.35,500],["2011-02-28",5196.22,5196.22,5196.22,5196.22,100],["2011-03-01",5687.76,5687.76,5617.54,5617.54,800],["2011-03-02",5126.0,5126.0,5126.0,5126.0,200],["2011-03-03",4704.69,5617.54,4704.69,5617.54,400],["2011-03-04",5828.2,5828.2,5828.2,5828.2,200],["2011-03-07",6389.95,6389.95,6389.95,6389.95,100],["2011-03-08",7021.92,7021.92,5757.98,5757.98,300],["2011-03-09",6741.05,6741.05,5617.54,6741.05,400],["2011-03-10",5617.54,5617.54,5617.54,5617.54,600],["2011-03-11",5055.79,5055.79,5055.79,5055.79,100],["2011-03-14",4985.57,4985.57,4564.25,4564.25,200],["2011-03-15",4353.59,4353.59,4353.59,4353.59,100],["2011-03-16",4774.91,4774.91,3932.28,3932.28,400],["2011-03-17",4142.93,4142.93,4142.93,4142.93,0],["2011-03-18",3791.84,3791.84,3791.84,3791.84,100],["2011-03-21",4142.93,4142.93,4142.93,4142.93,100],["2011-03-22",4494.03,4494.03,3791.84,3791.84,200],["2011-03-23",4494.03,4494.03,4494.03,4494.03,200],["2011-03-24",4072.72,4915.35,4072.72,4915.35,200],["2011-03-25",4072.72,4915.35,4072.72,4915.35,200],["2011-03-28",4915.35,4915.35,4915.35,4915.35,100],["2011-03-29",5406.88,5406.88,5406.88,5406.88,100],["2011-03-30",4915.35,5898.42,4915.35,5898.42,2300],["2011-03-31",5266.44,5266.44,5266.44,5266.44,100],["2011-04-01",4774.91,5757.98,4774.91,5757.98,200],["2011-04-04",4774.91,5757.98,4774.91,5757.98,200],["2011-04-05",5406.88,5406.88,5406.88,5406.88,1600],["2011-04-06",4915.35,5898.42,4915.35,5898.42,200],["2011-04-07",5898.42,5898.42,5898.42,5898.42,200],["2011-04-08",6460.17,6460.17,6460.17,6460.17,100],["2011-04-13",5828.2,5828.2,5828.2,5828.2,200],["2011-04-14",6319.73,6319.73,6319.73,6319.73,400],["2011-04-15",5757.98,6319.73,5757.98,6319.73,3200],["2011-04-18",5757.98,5757.98,5757.98,5757.98,200],["2011-04-19",5196.22,5196.22,5196.22,5196.22,100],["2011-04-20",5687.76,5687.76,5687.76,5687.76,500],["2011-04-21",5687.76,5687.76,5617.54,5617.54,2000],["2011-04-22",5687.76,5687.76,5687.76,5687.76,0],["2011-04-25",5687.76,5687.76,5687.76,5687.76,0],["2011-04-26",5687.76,5687.76,5687.76,5687.76,0],["2011-04-27",5336.66,5336.66,5336.66,5336.66,200],["2011-04-28",5336.66,5336.66,5336.66,5336.66,0],["2011-04-29",5828.2,5828.2,5828.2,5828.2,100],["2011-05-04",6389.95,6389.95,5266.44,5266.44,1000],["2011-05-05",6179.29,6179.29,5336.66,5336.66,300],["2011-05-06",5547.32,5547.32,5547.32,5547.32,1300],["2011-05-09",5547.32,6038.85,5547.32,6038.85,4400],["2011-05-10",6038.85,6038.85,6038.85,6038.85,100],["2011-05-11",5477.1,5477.1,5477.1,5477.1,500],["2011-05-12",4985.57,5477.1,4985.57,4985.57,800],["2011-05-13",5266.44,5266.44,5266.44,5266.44,0],["2011-05-16",5336.66,5336.66,5266.44,5266.44,700],["2011-05-17",4845.13,5336.66,4845.13,5336.66,500],["2011-05-18",4774.91,4774.91,4774.91,4774.91,200],["2011-05-19",4353.59,4353.59,4353.59,4353.59,200],["2011-05-20",3932.28,3932.28,3932.28,3932.28,100],["2011-05-23",3581.18,3581.18,3581.18,3581.18,100],["2011-05-24",3230.08,3230.08,3230.08,3230.08,100],["2011-05-25",2949.21,2949.21,2949.21,2949.21,100],["2011-05-26",2949.21,2949.21,2949.21,2949.21,0],["2011-05-27",2668.33,2668.33,2668.33,2668.33,100],["2011-05-30",2457.67,2457.67,2457.67,2457.67,100],["2011-05-31",2247.02,2247.02,2247.02,2247.02,100],["2011-06-01",2247.02,2247.02,2247.02,2247.02,0],["2011-06-02",2247.02,2247.02,2247.02,2247.02,0],["2011-06-03",2247.02,2247.02,2247.02,2247.02,0],["2011-06-06",2247.02,2247.02,2247.02,2247.02,0],["2011-06-07",2247.02,2247.02,2247.02,2247.02,0],["2011-06-08",2247.02,2247.02,2247.02,2247.02,0],["2011-06-09",2247.02,2247.02,2247.02,2247.02,0],["2011-06-10",2247.02,2247.02,2247.02,2247.02,0],["2011-06-13",2247.02,2247.02,2247.02,2247.02,0],["2011-06-14",2247.02,2247.02,2247.02,2247.02,0],["2011-06-15",2247.02,2247.02,2247.02,2247.02,0],["2011-06-16",2247.02,2247.02,2247.02,2247.02,0],["2011-06-17",2247.02,2247.02,2247.02,2247.02,0],["2011-06-20",2247.02,2247.02,2247.02,2247.02,0],["2011-06-21",2247.02,2247.02,2247.02,2247.02,0],["2011-06-22",2247.02,2247.02,2247.02,2247.02,0],["2011-06-23",2457.67,2457.67,2457.67,2457.67,100],["2011-06-24",2457.67,2457.67,2457.67,2457.67,0],["2011-06-27",2457.67,2457.67,2457.67,2457.67,0],["2011-06-28",2457.67,2457.67,2457.67,2457.67,0],["2011-06-29",2457.67,2457.67,2457.67,2457.67,0],["2011-06-30",2457.67,2457.67,2457.67,2457.67,0],["2011-07-01",2457.67,2457.67,2457.67,2457.67,0],["2011-07-04",2457.67,2457.67,2457.67,2457.67,0],["2011-07-05",2457.67,2457.67,2457.67,2457.67,0],["2011-07-06",2457.67,2457.67,2457.67,2457.67,0],["2011-07-07",2457.67,2457.67,2457.67,2457.67,0],["2011-07-08",2457.67,2457.67,2457.67,2457.67,0],["2011-07-11",2457.67,2457.67,2457.67,2457.67,0],["2011-07-12",2457.67,2457.67,2457.67,2457.67,0],["2011-07-13",2457.67,2457.67,2457.67,2457.67,0],["2011-07-14",2457.67,2457.67,2457.67,2457.67,0],["2011-07-15",2457.67,2457.67,2457.67,2457.67,0],["2011-07-18",2457.67,2457.67,2457.67,2457.67,0],["2011-07-19",2457.67,2457.67,2457.67,2457.67,0],["2011-07-20",2457.67,2457.67,2457.67,2457.67,0],["2011-07-21",2668.33,2668.33,2668.33,2668.33,100],["2011-07-22",2668.33,2668.33,2668.33,2668.33,0],["2011-07-25",2878.99,2878.99,2878.99,2878.99,100],["2011-07-26",2598.11,3159.87,2598.11,3159.87,400],["2011-07-27",3019.43,3019.43,3019.43,3019.43,0],["2011-07-28",3019.43,3019.43,3019.43,3019.43,0],["2011-07-29",2738.55,2738.55,2738.55,2738.55,200],["2011-08-01",2738.55,2738.55,2738.55,2738.55,0],["2011-08-02",2527.89,2527.89,2527.89,2527.89,200],["2011-08-03",2738.55,2738.55,2738.55,2738.55,1400],["2011-08-04",2527.89,2527.89,2527.89,2527.89,200],["2011-08-05",2317.23,2317.23,2317.23,2317.23,100],["2011-08-08",2106.58,2106.58,2106.58,2106.58,200],["2011-08-09",2106.58,2106.58,2106.58,2106.58,0],["2011-08-10",2106.58,2106.58,2106.58,2106.58,0],["2011-08-11",2106.58,2106.58,2106.58,2106.58,0],["2011-08-12",2106.58,2106.58,2106.58,2106.58,0],["2011-08-15",2106.58,2106.58,2106.58,2106.58,0],["2011-08-16",1895.92,1895.92,1895.92,1895.92,200],["2011-08-17",1895.92,1895.92,1895.92,1895.92,0],["2011-08-18",1895.92,1895.92,1895.92,1895.92,0],["2011-08-19",1895.92,1895.92,1895.92,1895.92,0],["2011-08-22",1895.92,1895.92,1895.92,1895.92,0],["2011-08-23",1895.92,1895.92,1895.92,1895.92,0],["2011-08-24",1755.48,1755.48,1755.48,1755.48,200],["2011-08-25",1755.48,1755.48,1755.48,1755.48,0],["2011-08-26",1755.48,1755.48,1755.48,1755.48,0],["2011-08-29",1755.48,1755.48,1755.48,1755.48,0],["2011-08-30",1755.48,1755.48,1755.48,1755.48,0],["2011-08-31",1755.48,1755.48,1755.48,1755.48,0],["2011-09-01",1755.48,1755.48,1755.48,1755.48,0],["2011-09-05",1755.48,1755.48,1755.48,1755.48,0],["2011-09-06",1755.48,1755.48,1755.48,1755.48,0],["2011-09-07",1755.48,1755.48,1755.48,1755.48,0],["2011-09-08",1755.48,1755.48,1755.48,1755.48,0],["2011-09-09",1755.48,1755.48,1755.48,1755.48,0],["2011-09-12",1755.48,1755.48,1755.48,1755.48,0],["2011-09-13",1755.48,1755.48,1755.48,1755.48,0],["2011-09-14",1755.48,1755.48,1755.48,1755.48,0],["2011-09-15",1755.48,1755.48,1755.48,1755.48,0],["2011-09-16",1755.48,1755.48,1755.48,1755.48,0],["2011-09-19",1755.48,1755.48,1755.48,1755.48,0],["2011-09-20",1755.48,1755.48,1755.48,1755.48,0],["2011-09-21",1755.48,1755.48,1755.48,1755.48,0],["2011-09-22",1755.48,1755.48,1755.48,1755.48,0],["2011-09-23",1755.48,1755.48,1755.48,1755.48,0],["2011-09-26",1755.48,1755.48,1755.48,1755.48,0],["2011-09-27",1755.48,1755.48,1755.48,1755.48,0],["2011-09-28",1755.48,1755.48,1755.48,1755.48,0],["2011-09-29",1755.48,1755.48,1755.48,1755.48,0],["2011-09-30",1755.48,1755.48,1755.48,1755.48,0],["2011-10-03",2457.67,2457.67,2036.36,2036.36,300],["2011-10-04",2036.36,2036.36,2036.36,2036.36,200],["2011-10-05",2036.36,2036.36,2036.36,2036.36,0],["2011-10-06",2036.36,2036.36,2036.36,2036.36,0],["2011-10-07",2036.36,2036.36,2036.36,2036.36,0],["2011-10-10",2036.36,2036.36,2036.36,2036.36,0],["2011-10-11",2036.36,2036.36,2036.36,2036.36,0],["2011-10-12",2036.36,2036.36,2036.36,2036.36,0],["2011-10-13",2036.36,2036.36,2036.36,2036.36,0],["2011-10-14",2036.36,2036.36,2036.36,2036.36,0],["2011-10-17",2036.36,2036.36,2036.36,2036.36,0],["2011-10-18",2176.8,2176.8,2176.8,2176.8,1100],["2011-10-19",2176.8,2176.8,2176.8,2176.8,0],["2011-10-20",2036.36,2036.36,2036.36,2036.36,100],["2011-10-21",2036.36,2036.36,2036.36,2036.36,0],["2011-10-24",2036.36,2036.36,2036.36,2036.36,0],["2011-10-25",2036.36,2036.36,2036.36,2036.36,0],["2011-10-26",2036.36,2036.36,2036.36,2036.36,0],["2011-10-27",2036.36,2036.36,2036.36,2036.36,0],["2011-10-28",2036.36,2036.36,2036.36,2036.36,0],["2011-10-31",2036.36,2036.36,2036.36,2036.36,0],["2011-11-01",2036.36,2036.36,2036.36,2036.36,0],["2011-11-02",2036.36,2036.36,2036.36,2036.36,0],["2011-11-03",2036.36,2036.36,2036.36,2036.36,0],["2011-11-04",2036.36,2036.36,2036.36,2036.36,0],["2011-11-07",2036.36,2036.36,2036.36,2036.36,0],["2011-11-08",2036.36,2036.36,2036.36,2036.36,0],["2011-11-09",2036.36,2036.36,2036.36,2036.36,0],["2011-11-10",2036.36,2036.36,2036.36,2036.36,0],["2011-11-11",2036.36,2036.36,2036.36,2036.36,0],["2011-11-14",2036.36,2036.36,2036.36,2036.36,0],["2011-11-15",1895.92,1895.92,1895.92,1895.92,200],["2011-11-16",1895.92,1895.92,1895.92,1895.92,0],["2011-11-17",1895.92,1895.92,1895.92,1895.92,0],["2011-11-18",1895.92,1895.92,1895.92,1895.92,0],["2011-11-21",1895.92,1895.92,1895.92,1895.92,0],["2011-11-22",1895.92,1895.92,1895.92,1895.92,0],["2011-11-23",1895.92,1895.92,1895.92,1895.92,0],["2011-11-24",1895.92,1895.92,1895.92,1895.92,0],["2011-11-25",1895.92,1895.92,1895.92,1895.92,0],["2011-11-28",1895.92,1895.92,1895.92,1895.92,0],["2011-11-29",1895.92,1895.92,1895.92,1895.92,0],["2011-11-30",1895.92,1895.92,1895.92,1895.92,0],["2011-12-01",1895.92,1895.92,1895.92,1895.92,0],["2011-12-02",1895.92,1895.92,1895.92,1895.92,0],["2011-12-05",1895.92,1895.92,1895.92,1895.92,0],["2011-12-06",1895.92,1895.92,1895.92,1895.92,0],["2011-12-07",1895.92,1895.92,1895.92,1895.92,0],["2011-12-08",1895.92,1895.92,1895.92,1895.92,0],["2011-12-09",1895.92,1895.92,1895.92,1895.92,0],["2011-12-12",2036.36,2036.36,2036.36,2036.36,100],["2011-12-13",2176.8,2176.8,2176.8,2176.8,100],["2011-12-14",2387.45,2387.45,1966.14,1966.14,900],["2011-12-15",2106.58,2106.58,2106.58,2106.58,200],["2011-12-16",1895.92,1895.92,1895.92,1895.92,200],["2011-12-19",1895.92,1895.92,1895.92,1895.92,0],["2011-12-20",1895.92,1895.92,1895.92,1895.92,0],["2011-12-21",1895.92,1895.92,1895.92,1895.92,0],["2011-12-22",1895.92,1895.92,1895.92,1895.92,0],["2011-12-23",1895.92,1895.92,1895.92,1895.92,0],["2011-12-26",1895.92,1895.92,1895.92,1895.92,0],["2011-12-27",1895.92,1895.92,1895.92,1895.92,0],["2011-12-28",1895.92,1895.92,1895.92,1895.92,0],["2011-12-29",1755.48,1755.48,1755.48,1755.48,200],["2011-12-30",1755.48,1755.48,1755.48,1755.48,0],["2012-01-03",1755.48,1755.48,1755.48,1755.48,0],["2012-01-04",1755.48,1755.48,1755.48,1755.48,0],["2012-01-05",1895.92,1895.92,1895.92,1895.92,1800],["2012-01-06",1895.92,1895.92,1895.92,1895.92,0],["2012-01-09",1755.48,1755.48,1755.48,1755.48,100],["2012-01-10",1755.48,1755.48,1755.48,1755.48,0],["2012-01-11",1755.48,1755.48,1755.48,1755.48,0],["2012-01-12",1755.48,1755.48,1755.48,1755.48,0],["2012-01-13",1755.48,1755.48,1755.48,1755.48,0],["2012-01-16",1755.48,1755.48,1755.48,1755.48,0],["2012-01-17",1755.48,1755.48,1755.48,1755.48,0],["2012-01-18",1895.92,1895.92,1895.92,1895.92,500],["2012-01-19",1895.92,1895.92,1895.92,1895.92,0],["2012-01-20",1895.92,1895.92,1895.92,1895.92,0],["2012-01-30",1895.92,1895.92,1895.92,1895.92,0],["2012-01-31",2036.36,2036.36,2036.36,2036.36,200],["2012-02-01",2176.8,2176.8,2176.8,2176.8,100],["2012-02-03",2598.11,2598.11,2598.11,2598.11,100],["2012-02-06",2808.77,2808.77,2808.77,2808.77,1500],["2012-02-07",2808.77,2808.77,2808.77,2808.77,0],["2012-02-08",3089.65,3089.65,3089.65,3089.65,100],["2012-02-09",3370.52,3370.52,3370.52,3370.52,100],["2012-02-10",3089.65,3651.4,3089.65,3651.4,1500],["2012-02-13",3300.3,3300.3,3300.3,3300.3,100],["2012-02-14",3019.43,3019.43,3019.43,3019.43,100],["2012-02-15",2738.55,2738.55,2738.55,2738.55,100],["2012-02-16",2738.55,2738.55,2738.55,2738.55,0],["2012-02-17",2527.89,2527.89,2527.89,2527.89,100],["2012-02-20",2317.23,2317.23,2317.23,2317.23,100],["2012-02-21",2317.23,2317.23,2317.23,2317.23,0],["2012-02-22",2527.89,2527.89,2527.89,2527.89,100],["2012-02-23",2527.89,2527.89,2527.89,2527.89,0],["2012-02-24",2527.89,2527.89,2527.89,2527.89,0],["2012-02-27",2317.23,2317.23,2317.23,2317.23,100],["2012-02-28",2317.23,2317.23,2317.23,2317.23,0],["2012-02-29",2317.23,2317.23,2317.23,2317.23,0],["2012-03-01",2317.23,2317.23,2317.23,2317.23,0],["2012-03-02",2317.23,2317.23,2317.23,2317.23,0],["2012-03-05",2527.89,2527.89,2527.89,2527.89,100],["2012-03-06",2527.89,2527.89,2317.23,2317.23,400],["2012-03-07",2247.02,2247.02,2247.02,2247.02,200],["2012-03-08",2036.36,2036.36,2036.36,2036.36,200],["2012-03-09",2036.36,2036.36,2036.36,2036.36,0],["2012-03-12",2176.8,2176.8,2176.8,2176.8,100],["2012-03-13",2387.45,2387.45,2387.45,2387.45,100],["2012-03-14",2598.11,2598.11,2598.11,2598.11,100],["2012-03-15",2808.77,2808.77,2808.77,2808.77,100],["2012-03-16",3089.65,3089.65,3089.65,3089.65,2000],["2012-03-19",2738.55,2738.55,2738.55,2738.55,0],["2012-03-20",3581.18,3651.4,3581.18,3651.4,2500],["2012-03-21",3651.4,3651.4,3651.4,3651.4,0],["2012-03-22",3651.4,3651.4,3651.4,3651.4,0],["2012-03-23",4002.5,4002.5,4002.5,4002.5,100],["2012-03-26",4353.59,4353.59,4353.59,4353.59,100],["2012-03-27",4774.91,4774.91,4774.91,4774.91,100],["2012-03-28",4774.91,4774.91,4774.91,4774.91,0],["2012-03-29",5126.0,5126.0,5126.0,5126.0,100],["2012-03-30",5126.0,5126.0,5126.0,5126.0,0],["2012-04-03",5126.0,5126.0,5126.0,5126.0,0],["2012-04-04",5477.1,5477.1,5477.1,5477.1,100],["2012-04-05",5687.76,5687.76,5687.76,5687.76,200],["2012-04-06",5687.76,5687.76,5687.76,5687.76,0],["2012-04-09",6179.29,6179.29,6179.29,6179.29,100],["2012-04-10",6670.83,6670.83,6670.83,6670.83,100],["2012-04-11",7162.36,7162.36,7162.36,7162.36,100],["2012-04-12",7162.36,7162.36,7162.36,7162.36,0],["2012-04-13",7162.36,7162.36,7162.36,7162.36,0],["2012-04-16",7162.36,7162.36,7162.36,7162.36,0],["2012-04-17",7162.36,7162.36,7162.36,7162.36,0],["2012-04-18",7162.36,7162.36,7162.36,7162.36,0],["2012-04-19",7162.36,7162.36,7162.36,7162.36,0],["2012-04-20",7162.36,7162.36,7162.36,7162.36,0],["2012-04-23",7162.36,7162.36,7162.36,7162.36,0],["2012-04-24",7162.36,7162.36,7162.36,7162.36,0],["2012-04-25",7162.36,7162.36,7162.36,7162.36,0],["2012-04-26",7162.36,7162.36,7162.36,7162.36,0],["2012-04-27",7162.36,7162.36,7162.36,7162.36,0],["2012-05-02",7162.36,7162.36,7162.36,7162.36,0],["2012-05-03",7162.36,7162.36,7162.36,7162.36,0],["2012-05-04",7162.36,7162.36,7162.36,7162.36,0],["2012-05-07",7162.36,7162.36,7162.36,7162.36,0],["2012-05-08",7162.36,7162.36,7162.36,7162.36,0],["2012-05-09",7162.36,7162.36,7162.36,7162.36,0],["2012-05-10",7162.36,7162.36,7162.36,7162.36,0],["2012-05-11",7162.36,7162.36,7162.36,7162.36,0],["2012-05-14",7162.36,7162.36,7162.36,7162.36,0],["2012-05-15",7162.36,7162.36,7162.36,7162.36,0],["2012-05-16",7162.36,7162.36,7162.36,7162.36,0],["2012-05-17",6460.17,6460.17,6460.17,6460.17,500],["2012-05-18",6460.17,6460.17,6460.17,6460.17,0],["2012-05-21",6951.7,6951.7,6951.7,6951.7,100],["2012-05-22",6951.7,6951.7,6951.7,6951.7,0],["2012-05-23",6951.7,6951.7,6951.7,6951.7,0],["2012-05-24",6951.7,6951.7,6951.7,6951.7,0],["2012-05-25",6951.7,6951.7,6951.7,6951.7,0],["2012-05-28",7513.46,7513.46,7513.46,7513.46,100],["2012-05-29",7513.46,7513.46,7513.46,7513.46,0],["2012-05-30",7513.46,7513.46,7513.46,7513.46,0],["2012-05-31",7513.46,7513.46,7513.46,7513.46,0],["2012-06-01",7513.46,7513.46,7513.46,7513.46,0],["2012-06-04",7513.46,7513.46,7513.46,7513.46,0],["2012-06-05",7513.46,7513.46,7513.46,7513.46,0],["2012-06-06",7513.46,7513.46,7513.46,7513.46,0],["2012-06-07",7513.46,7513.46,7513.46,7513.46,0],["2012-06-08",7513.46,7513.46,7513.46,7513.46,0],["2012-06-11",7513.46,7513.46,7513.46,7513.46,0],["2012-06-12",7513.46,7513.46,7513.46,7513.46,0],["2012-06-13",7513.46,7513.46,7513.46,7513.46,0],["2012-06-14",8215.65,8215.65,8215.65,8215.65,100],["2012-06-15",8215.65,8215.65,8215.65,8215.65,0],["2012-06-18",8215.65,8215.65,8215.65,8215.65,0],["2012-06-19",8215.65,8215.65,8215.65,8215.65,0],["2012-06-20",8215.65,8215.65,8215.65,8215.65,0],["2012-06-21",8215.65,8215.65,8215.65,8215.65,0],["2012-06-22",8215.65,8215.65,8215.65,8215.65,0],["2012-06-25",8215.65,8215.65,8215.65,8215.65,0],["2012-06-26",8215.65,8215.65,8215.65,8215.65,0],["2012-06-27",8215.65,8215.65,8215.65,8215.65,0],["2012-06-28",8215.65,8215.65,8215.65,8215.65,0],["2012-06-29",8215.65,8215.65,8215.65,8215.65,0],["2012-07-02",8215.65,8215.65,8215.65,8215.65,0],["2012-07-03",8215.65,8215.65,8215.65,8215.65,0],["2012-07-04",8215.65,8215.65,8215.65,8215.65,0],["2012-07-05",8215.65,8215.65,8215.65,8215.65,0],["2012-07-06",8215.65,8215.65,8215.65,8215.65,0],["2012-07-09",8215.65,8215.65,8215.65,8215.65,0],["2012-07-10",8215.65,8215.65,8215.65,8215.65,0],["2012-07-11",8215.65,8215.65,8215.65,8215.65,0],["2012-07-12",8215.65,8215.65,8215.65,8215.65,0],["2012-07-13",8215.65,8215.65,8215.65,8215.65,0],["2012-07-16",8215.65,8215.65,8215.65,8215.65,0],["2012-07-17",8215.65,8215.65,8215.65,8215.65,0],["2012-07-18",8215.65,8215.65,8215.65,8215.65,0],["2012-07-19",8215.65,8215.65,8215.65,8215.65,0],["2012-07-20",8215.65,8215.65,8215.65,8215.65,0],["2012-07-23",8215.65,8215.65,8215.65,8215.65,0],["2012-07-24",8215.65,8215.65,8215.65,8215.65,0],["2012-07-25",8215.65,8215.65,8215.65,8215.65,0],["2012-07-26",8215.65,8215.65,8215.65,8215.65,0],["2012-07-27",8215.65,8215.65,8215.65,8215.65,0],["2012-07-30",8215.65,8215.65,8215.65,8215.65,0],["2012-07-31",8215.65,8215.65,8215.65,8215.65,0],["2012-08-01",8215.65,8215.65,8215.65,8215.65,0],["2012-08-02",8215.65,8215.65,8215.65,8215.65,0],["2012-08-03",8215.65,8215.65,8215.65,8215.65,0],["2012-08-06",8215.65,8215.65,8215.65,8215.65,0],["2012-08-07",8215.65,8215.65,8215.65,8215.65,0],["2012-08-08",8215.65,8215.65,8215.65,8215.65,0],["2012-08-09",8215.65,8215.65,8215.65,8215.65,0],["2012-08-10",8215.65,8215.65,8215.65,8215.65,0],["2012-08-13",8215.65,8215.65,8215.65,8215.65,0],["2012-08-14",8215.65,8215.65,8215.65,8215.65,0],["2012-08-15",8215.65,8215.65,8215.65,8215.65,0],["2012-08-16",8215.65,8215.65,8215.65,8215.65,0],["2012-08-17",8215.65,8215.65,8215.65,8215.65,0],["2012-08-20",8215.65,8215.65,8215.65,8215.65,0],["2012-08-21",8215.65,8215.65,8215.65,8215.65,0],["2012-08-22",8215.65,8215.65,8215.65,8215.65,0],["2012-08-23",8215.65,8215.65,8215.65,8215.65,0],["2012-08-24",8215.65,8215.65,8215.65,8215.65,0],["2012-08-27",8215.65,8215.65,8215.65,8215.65,0],["2012-08-28",8215.65,8215.65,8215.65,8215.65,0],["2012-08-29",8215.65,8215.65,8215.65,8215.65,0],["2012-08-30",8215.65,8215.65,8215.65,8215.65,0],["2012-08-31",8215.65,8215.65,8215.65,8215.65,0],["2012-09-04",8215.65,8215.65,8215.65,8215.65,0],["2012-09-05",8215.65,8215.65,8215.65,8215.65,0],["2012-09-06",8215.65,8215.65,8215.65,8215.65,0],["2012-09-07",8215.65,8215.65,8215.65,8215.65,0],["2012-09-10",8215.65,8215.65,8215.65,8215.65,0],["2012-09-11",8215.65,8215.65,8215.65,8215.65,0],["2012-09-12",8215.65,8215.65,8215.65,8215.65,0],["2012-09-13",8215.65,8215.65,8215.65,8215.65,0],["2012-09-14",8215.65,8215.65,8215.65,8215.65,0],["2012-09-17",8215.65,8215.65,8215.65,8215.65,0],["2012-09-18",8215.65,8215.65,8215.65,8215.65,0],["2012-09-19",8215.65,8215.65,8215.65,8215.65,0],["2012-09-20",8215.65,8215.65,8215.65,8215.65,0],["2012-09-21",8215.65,8215.65,8215.65,8215.65,0],["2012-09-24",8215.65,8215.65,8215.65,8215.65,0],["2012-09-25",8215.65,8215.65,8215.65,8215.65,0],["2012-09-26",8215.65,8215.65,8215.65,8215.65,0],["2012-09-27",8215.65,8215.65,8215.65,8215.65,0],["2012-09-28",8215.65,8215.65,8215.65,8215.65,0],["2012-10-01",8215.65,8215.65,8215.65,8215.65,0],["2012-10-02",8215.65,8215.65,8215.65,8215.65,0],["2012-10-03",8215.65,8215.65,8215.65,8215.65,0],["2012-10-04",8215.65,8215.65,8215.65,8215.65,0],["2012-10-05",8215.65,8215.65,8215.65,8215.65,0],["2012-10-08",8215.65,8215.65,8215.65,8215.65,0],["2012-10-09",8215.65,8215.65,8215.65,8215.65,0],["2012-10-10",8215.65,8215.65,8215.65,8215.65,0],["2012-10-11",8215.65,8215.65,8215.65,8215.65,0],["2012-10-12",8215.65,8215.65,8215.65,8215.65,0],["2012-10-15",8215.65,8215.65,8215.65,8215.65,0],["2012-10-16",8215.65,8215.65,8215.65,8215.65,0],["2012-10-17",8215.65,8215.65,8215.65,8215.65,0],["2012-10-18",8215.65,8215.65,8215.65,8215.65,0],["2012-10-19",8215.65,8215.65,8215.65,8215.65,0],["2012-10-22",8215.65,8215.65,8215.65,8215.65,0],["2012-10-23",8215.65,8215.65,8215.65,8215.65,0],["2012-10-24",8215.65,8215.65,8215.65,8215.65,0],["2012-10-25",8215.65,8215.65,8215.65,8215.65,0],["2012-10-26",8215.65,8215.65,8215.65,8215.65,0],["2012-10-29",8215.65,8215.65,8215.65,8215.65,0],["2012-10-30",8215.65,8215.65,8215.65,8215.65,0],["2012-10-31",8215.65,8215.65,8215.65,8215.65,0],["2012-11-01",8215.65,8215.65,8215.65,8215.65,0],["2012-11-02",8215.65,8215.65,8215.65,8215.65,0],["2012-11-05",8215.65,8215.65,8215.65,8215.65,0],["2012-11-06",8215.65,8215.65,8215.65,8215.65,0],["2012-11-07",8215.65,8215.65,8215.65,8215.65,0],["2012-11-08",8215.65,8215.65,8215.65,8215.65,0],["2012-11-09",8215.65,8215.65,8215.65,8215.65,0],["2012-11-12",8215.65,8215.65,8215.65,8215.65,0],["2012-11-13",8215.65,8215.65,8215.65,8215.65,0],["2012-11-14",8215.65,8215.65,8215.65,8215.65,0],["2012-11-15",8215.65,8215.65,8215.65,8215.65,0],["2012-11-16",8215.65,8215.65,8215.65,8215.65,0],["2012-11-19",8215.65,8215.65,8215.65,8215.65,0],["2012-11-20",8215.65,8215.65,8215.65,8215.65,0],["2012-11-21",8215.65,8215.65,8215.65,8215.65,0],["2012-11-22",8215.65,8215.65,8215.65,8215.65,0],["2012-11-23",8215.65,8215.65,8215.65,8215.65,0],["2012-11-26",8215.65,8215.65,8215.65,8215.65,0],["2012-11-27",8215.65,8215.65,8215.65,8215.65,0],["2012-11-28",8215.65,8215.65,8215.65,8215.65,0],["2012-11-29",8215.65,8215.65,8215.65,8215.65,0],["2012-11-30",8215.65,8215.65,8215.65,8215.65,0],["2012-12-03",8215.65,8215.65,8215.65,8215.65,0],["2012-12-04",8215.65,8215.65,8215.65,8215.65,0],["2012-12-05",8215.65,8215.65,8215.65,8215.65,0],["2012-12-06",8215.65,8215.65,8215.65,8215.65,0],["2012-12-07",8215.65,8215.65,8215.65,8215.65,0],["2012-12-10",8215.65,8215.65,8215.65,8215.65,0],["2012-12-11",8215.65,8215.65,8215.65,8215.65,0],["2012-12-12",8215.65,8215.65,8215.65,8215.65,0],["2012-12-13",8215.65,8215.65,8215.65,8215.65,0],["2012-12-14",8215.65,8215.65,8215.65,8215.65,0],["2012-12-17",8215.65,8215.65,8215.65,8215.65,0],["2012-12-18",8215.65,8215.65,8215.65,8215.65,0],["2012-12-19",8215.65,8215.65,8215.65,8215.65,0],["2012-12-20",8215.65,8215.65,8215.65,8215.65,0],["2012-12-21",8215.65,8215.65,8215.65,8215.65,0],["2012-12-24",8215.65,8215.65,8215.65,8215.65,0],["2012-12-25",8215.65,8215.65,8215.65,8215.65,0],["2012-12-26",8215.65,8215.65,8215.65,8215.65,0],["2012-12-27",8215.65,8215.65,8215.65,8215.65,0],["2012-12-28",8215.65,8215.65,8215.65,8215.65,0],["2013-01-02",8215.65,8215.65,8215.65,8215.65,0],["2013-01-03",8215.65,8215.65,8215.65,8215.65,0],["2013-01-04",8215.65,8215.65,8215.65,8215.65,0],["2013-01-07",8215.65,8215.65,8215.65,8215.65,0],["2013-01-08",8215.65,8215.65,8215.65,8215.65,0],["2013-01-09",8215.65,8215.65,8215.65,8215.65,0],["2013-01-10",8215.65,8215.65,8215.65,8215.65,0],["2013-01-11",8215.65,8215.65,8215.65,8215.65,0],["2013-01-14",8215.65,8215.65,8215.65,8215.65,0],["2013-01-15",8215.65,8215.65,8215.65,8215.65,0],["2013-01-16",8215.65,8215.65,8215.65,8215.65,0],["2013-01-17",8215.65,8215.65,8215.65,8215.65,0],["2013-01-18",8215.65,8215.65,8215.65,8215.65,0],["2013-01-21",8215.65,8215.65,8215.65,8215.65,0],["2013-01-22",8215.65,8215.65,8215.65,8215.65,0],["2013-01-23",8215.65,8215.65,8215.65,8215.65,0],["2013-01-24",8215.65,8215.65,8215.65,8215.65,0],["2013-01-25",8215.65,8215.65,8215.65,8215.65,0],["2013-01-28",8215.65,8215.65,8215.65,8215.65,0],["2013-01-29",8215.65,8215.65,8215.65,8215.65,0],["2013-01-30",8215.65,8215.65,8215.65,8215.65,0],["2013-01-31",8215.65,8215.65,8215.65,8215.65,0],["2013-02-01",8215.65,8215.65,8215.65,8215.65,0],["2013-02-04",8215.65,8215.65,8215.65,8215.65,0],["2013-02-05",8215.65,8215.65,8215.65,8215.65,0],["2013-02-06",8215.65,8215.65,8215.65,8215.65,0],["2013-02-07",8215.65,8215.65,8215.65,8215.65,0],["2013-02-08",8215.65,8215.65,8215.65,8215.65,0],["2013-02-18",8215.65,8215.65,8215.65,8215.65,0],["2013-02-19",8215.65,8215.65,8215.65,8215.65,0],["2013-02-20",8215.65,8215.65,8215.65,8215.65,0],["2013-02-21",8215.65,8215.65,8215.65,8215.65,0],["2013-02-22",8215.65,8215.65,8215.65,8215.65,0],["2013-02-25",8215.65,8215.65,8215.65,8215.65,0],["2013-02-26",8215.65,8215.65,8215.65,8215.65,0],["2013-02-27",8215.65,8215.65,8215.65,8215.65,0],["2013-02-28",8215.65,8215.65,8215.65,8215.65,0],["2013-03-01",8215.65,8215.65,8215.65,8215.65,0],["2013-03-04",8215.65,8215.65,8215.65,8215.65,0],["2013-03-05",8215.65,8215.65,8215.65,8215.65,0],["2013-03-06",8215.65,8215.65,8215.65,8215.65,0],["2013-03-07",8215.65,8215.65,8215.65,8215.65,0],["2013-03-08",8215.65,8215.65,8215.65,8215.65,0],["2013-03-11",8215.65,8215.65,8215.65,8215.65,0],["2013-03-12",8215.65,8215.65,8215.65,8215.65,0],["2013-03-13",8215.65,8215.65,8215.65,8215.65,0],["2013-03-14",8215.65,8215.65,8215.65,8215.65,0],["2013-03-15",8215.65,8215.65,8215.65,8215.65,0],["2013-03-18",8215.65,8215.65,8215.65,8215.65,0],["2013-03-19",8215.65,8215.65,8215.65,8215.65,0],["2013-03-20",8215.65,8215.65,8215.65,8215.65,0],["2013-03-21",8215.65,8215.65,8215.65,8215.65,0],["2013-03-22",8215.65,8215.65,8215.65,8215.65,0],["2013-03-25",8215.65,8215.65,8215.65,8215.65,0],["2013-03-26",8215.65,8215.65,8215.65,8215.65,0],["2013-03-27",8215.65,8215.65,8215.65,8215.65,0],["2013-03-28",8215.65,8215.65,8215.65,8215.65,0],["2013-03-29",8215.65,8215.65,8215.65,8215.65,0],["2013-04-01",8215.65,8215.65,8215.65,8215.65,0],["2013-04-02",8215.65,8215.65,8215.65,8215.65,0],["2013-04-03",8215.65,8215.65,8215.65,8215.65,0],["2013-04-04",8215.65,8215.65,8215.65,8215.65,0],["2013-04-05",8215.65,8215.65,8215.65,8215.65,0],["2013-04-08",8215.65,8215.65,8215.65,8215.65,0],["2013-04-09",8215.65,8215.65,8215.65,8215.65,0],["2013-04-10",8215.65,8215.65,8215.65,8215.65,0],["2013-04-11",8215.65,8215.65,8215.65,8215.65,0],["2013-04-12",8215.65,8215.65,8215.65,8215.65,0],["2013-04-15",8215.65,8215.65,8215.65,8215.65,0],["2013-04-16",8215.65,8215.65,8215.65,8215.65,0],["2013-04-17",8215.65,8215.65,8215.65,8215.65,0],["2013-04-18",8215.65,8215.65,8215.65,8215.65,0],["2013-04-22",8215.65,8215.65,8215.65,8215.65,0],["2013-04-23",8215.65,8215.65,8215.65,8215.65,0],["2013-04-24",8215.65,8215.65,8215.65,8215.65,0],["2013-04-25",8215.65,8215.65,8215.65,8215.65,0],["2013-04-26",8215.65,8215.65,8215.65,8215.65,0],["2013-05-02",8215.65,8215.65,8215.65,8215.65,0],["2013-05-03",8215.65,8215.65,8215.65,8215.65,0],["2013-05-06",8215.65,8215.65,8215.65,8215.65,0],["2013-05-07",8215.65,8215.65,8215.65,8215.65,0],["2013-05-08",8215.65,8215.65,8215.65,8215.65,0],["2013-05-09",8215.65,8215.65,8215.65,8215.65,0],["2013-05-10",8215.65,8215.65,8215.65,8215.65,0],["2013-05-13",8215.65,8215.65,8215.65,8215.65,0],["2013-05-14",8215.65,8215.65,8215.65,8215.65,0],["2013-05-15",8215.65,8215.65,8215.65,8215.65,0],["2013-05-16",8215.65,8215.65,8215.65,8215.65,0],["2013-05-17",8215.65,8215.65,8215.65,8215.65,0],["2013-05-20",8215.65,8215.65,8215.65,8215.65,0],["2013-05-21",8215.65,8215.65,8215.65,8215.65,0],["2013-05-22",8215.65,8215.65,8215.65,8215.65,0],["2013-05-23",8215.65,8215.65,8215.65,8215.65,0],["2013-05-24",8215.65,8215.65,8215.65,8215.65,0],["2013-05-27",8215.65,8215.65,8215.65,8215.65,0],["2013-05-28",8215.65,8215.65,8215.65,8215.65,0],["2013-05-29",8215.65,8215.65,8215.65,8215.65,0],["2013-05-30",4929.39,4929.39,4929.39,4929.39,300],["2013-05-31",4929.39,4929.39,4929.39,4929.39,0],["2013-06-03",4481.26,4481.26,4481.26,4481.26,100],["2013-06-04",4780.01,4780.01,4780.01,4780.01,100],["2013-06-05",5228.14,5228.14,4331.89,4331.89,400],["2013-06-06",4780.01,4780.01,4780.01,4780.01,0],["2013-06-07",4331.89,4331.89,4331.89,4331.89,1100],["2013-06-10",4331.89,4331.89,4331.89,4331.89,0],["2013-06-11",4033.14,4033.14,4033.14,4033.14,100],["2013-06-12",4033.14,4033.14,4033.14,4033.14,0],["2013-06-13",4033.14,4033.14,4033.14,4033.14,0],["2013-06-14",4033.14,4033.14,4033.14,4033.14,0],["2013-06-17",4033.14,4033.14,4033.14,4033.14,0],["2013-06-18",4033.14,4033.14,4033.14,4033.14,0],["2013-06-19",4033.14,4033.14,4033.14,4033.14,0],["2013-06-20",4033.14,4033.14,4033.14,4033.14,0],["2013-06-21",4033.14,4033.14,4033.14,4033.14,0],["2013-06-24",4033.14,4033.14,4033.14,4033.14,300],["2013-06-25",4033.14,4033.14,4033.14,4033.14,0],["2013-06-26",4033.14,4033.14,4033.14,4033.14,0],["2013-06-27",4033.14,4033.14,4033.14,4033.14,0],["2013-06-28",4033.14,4033.14,4033.14,4033.14,0],["2013-07-01",4033.14,4033.14,4033.14,4033.14,0],["2013-07-02",4033.14,4033.14,4033.14,4033.14,0],["2013-07-03",4033.14,4033.14,4033.14,4033.14,0],["2013-07-04",4033.14,4033.14,4033.14,4033.14,0],["2013-07-05",4033.14,4033.14,4033.14,4033.14,0],["2013-07-08",4033.14,4033.14,4033.14,4033.14,0],["2013-07-09",4033.14,4033.14,4033.14,4033.14,0],["2013-07-10",4033.14,4033.14,4033.14,4033.14,0],["2013-07-11",4033.14,4033.14,4033.14,4033.14,0],["2013-07-12",4033.14,4033.14,4033.14,4033.14,0],["2013-07-15",4033.14,4033.14,4033.14,4033.14,0],["2013-07-16",4033.14,4033.14,4033.14,4033.14,0],["2013-07-17",4033.14,4033.14,4033.14,4033.14,0],["2013-07-18",4033.14,4033.14,4033.14,4033.14,0],["2013-07-19",4033.14,4033.14,4033.14,4033.14,0],["2013-07-22",4033.14,4033.14,4033.14,4033.14,0],["2013-07-23",4033.14,4033.14,4033.14,4033.14,0],["2013-07-24",4033.14,4033.14,4033.14,4033.14,0],["2013-07-25",4033.14,4033.14,4033.14,4033.14,0],["2013-07-26",4033.14,4033.14,4033.14,4033.14,0],["2013-07-29",4033.14,4033.14,4033.14,4033.14,0],["2013-07-30",4033.14,4033.14,4033.14,4033.14,0],["2013-07-31",4033.14,4033.14,4033.14,4033.14,0],["2013-08-01",4033.14,4033.14,4033.14,4033.14,0],["2013-08-02",4033.14,4033.14,4033.14,4033.14,0],["2013-08-05",4033.14,4033.14,4033.14,4033.14,0],["2013-08-06",4033.14,4033.14,4033.14,4033.14,0],["2013-08-07",4033.14,4033.14,4033.14,4033.14,0],["2013-08-08",4033.14,4033.14,4033.14,4033.14,0],["2013-08-09",4033.14,4033.14,4033.14,4033.14,0],["2013-08-12",4033.14,4033.14,4033.14,4033.14,0],["2013-08-13",4033.14,4033.14,4033.14,4033.14,0],["2013-08-14",4033.14,4033.14,4033.14,4033.14,0],["2013-08-15",4033.14,4033.14,4033.14,4033.14,0],["2013-08-16",4033.14,4033.14,4033.14,4033.14,0],["2013-08-19",4033.14,4033.14,4033.14,4033.14,0],["2013-08-20",4033.14,4033.14,4033.14,4033.14,0],["2013-08-21",4033.14,4033.14,4033.14,4033.14,0],["2013-08-22",4033.14,4033.14,4033.14,4033.14,0],["2013-08-23",4033.14,4033.14,4033.14,4033.14,0],["2013-08-26",4033.14,4033.14,4033.14,4033.14,0],["2013-08-27",4033.14,4033.14,4033.14,4033.14,0],["2013-08-28",4033.14,4033.14,4033.14,4033.14,0],["2013-08-29",4033.14,4033.14,4033.14,4033.14,0],["2013-08-30",4033.14,4033.14,4033.14,4033.14,0],["2013-09-03",4033.14,4033.14,4033.14,4033.14,0],["2013-09-04",4033.14,4033.14,4033.14,4033.14,0],["2013-09-05",4033.14,4033.14,4033.14,4033.14,0],["2013-09-06",4033.14,4033.14,4033.14,4033.14,0],["2013-09-09",4033.14,4033.14,4033.14,4033.14,0],["2013-09-10",4033.14,4033.14,4033.14,4033.14,0],["2013-09-11",4033.14,4033.14,4033.14,4033.14,0],["2013-09-12",4033.14,4033.14,4033.14,4033.14,0],["2013-09-13",4033.14,4033.14,4033.14,4033.14,0],["2013-09-16",4033.14,4033.14,4033.14,4033.14,0],["2013-09-17",4033.14,4033.14,4033.14,4033.14,0],["2013-09-18",4033.14,4033.14,4033.14,4033.14,0],["2013-09-19",4033.14,4033.14,4033.14,4033.14,0],["2013-09-20",4033.14,4033.14,4033.14,4033.14,0],["2013-09-23",4033.14,4033.14,4033.14,4033.14,0],["2013-09-24",4033.14,4033.14,4033.14,4033.14,0],["2013-09-25",4033.14,4033.14,4033.14,4033.14,0],["2013-09-26",4033.14,4033.14,4033.14,4033.14,0],["2013-09-27",4033.14,4033.14,4033.14,4033.14,0],["2013-09-30",4033.14,4033.14,4033.14,4033.14,0],["2013-10-01",4033.14,4033.14,4033.14,4033.14,0],["2013-10-02",4033.14,4033.14,4033.14,4033.14,0],["2013-10-03",4033.14,4033.14,4033.14,4033.14,0],["2013-10-04",4033.14,4033.14,4033.14,4033.14,0],["2013-10-07",4033.14,4033.14,4033.14,4033.14,0],["2013-10-08",4033.14,4033.14,4033.14,4033.14,0],["2013-10-09",4033.14,4033.14,4033.14,4033.14,0],["2013-10-10",4033.14,4033.14,4033.14,4033.14,0],["2013-10-11",4033.14,4033.14,4033.14,4033.14,0],["2013-10-14",4033.14,4033.14,4033.14,4033.14,0],["2013-10-15",4033.14,4033.14,4033.14,4033.14,0],["2013-10-16",4033.14,4033.14,4033.14,4033.14,0],["2013-10-17",4033.14,4033.14,4033.14,4033.14,0],["2013-10-18",3883.76,3883.76,3883.76,3883.76,100],["2013-10-21",3883.76,3883.76,3883.76,3883.76,0],["2013-10-22",3883.76,3883.76,3883.76,3883.76,0],["2013-10-23",3883.76,3883.76,3883.76,3883.76,0],["2013-10-24",4182.51,4182.51,4182.51,4182.51,100],["2013-10-25",3883.76,3883.76,3883.76,3883.76,100],["2013-10-28",3883.76,3883.76,3883.76,3883.76,0],["2013-10-29",3883.76,3883.76,3883.76,3883.76,0],["2013-10-30",3883.76,3883.76,3883.76,3883.76,0],["2013-10-31",3883.76,3883.76,3883.76,3883.76,0],["2013-11-01",3883.76,3883.76,3883.76,3883.76,0],["2013-11-04",3883.76,3883.76,3883.76,3883.76,0],["2013-11-05",3883.76,3883.76,3883.76,3883.76,0],["2013-11-06",3883.76,3883.76,3883.76,3883.76,0],["2013-11-07",3585.01,3585.01,3585.01,3585.01,100],["2013-11-08",3585.01,3585.01,3585.01,3585.01,0],["2013-11-11",3585.01,3585.01,3585.01,3585.01,0],["2013-11-12",3585.01,3585.01,3585.01,3585.01,0],["2013-11-13",3585.01,3585.01,3585.01,3585.01,0],["2013-11-14",3585.01,3585.01,3585.01,3585.01,0],["2013-11-15",3585.01,3585.01,3585.01,3585.01,0],["2013-11-18",3585.01,3585.01,3585.01,3585.01,0],["2013-11-19",3585.01,3585.01,3585.01,3585.01,0],["2013-11-20",3585.01,3585.01,3585.01,3585.01,0],["2013-11-21",3585.01,3585.01,3585.01,3585.01,0],["2013-11-22",3585.01,3585.01,3585.01,3585.01,0],["2013-11-25",3585.01,3585.01,3585.01,3585.01,0],["2013-11-26",3286.26,3286.26,3286.26,3286.26,100],["2013-11-27",3286.26,3286.26,3286.26,3286.26,0],["2013-11-28",3286.26,3286.26,3286.26,3286.26,0],["2013-11-29",3286.26,3286.26,3286.26,3286.26,0],["2013-12-02",3286.26,3286.26,3286.26,3286.26,0],["2013-12-03",3286.26,3286.26,3286.26,3286.26,0],["2013-12-04",3585.01,3585.01,3585.01,3585.01,200],["2013-12-05",3883.76,3883.76,3883.76,3883.76,1000],["2013-12-06",3883.76,3883.76,3883.76,3883.76,500],["2013-12-09",3883.76,3883.76,3883.76,3883.76,100],["2013-12-10",3883.76,3883.76,3883.76,3883.76,0],["2013-12-11",3510.32,3883.76,3510.32,3883.76,2600],["2013-12-12",3510.32,3510.32,3510.32,3510.32,100],["2013-12-13",3211.57,3211.57,3211.57,3211.57,200],["2013-12-16",3510.32,3510.32,3510.32,3510.32,100],["2013-12-17",3809.07,3809.07,3211.57,3211.57,400],["2013-12-18",3809.07,3809.07,3809.07,3809.07,700],["2013-12-19",3809.07,3809.07,3809.07,3809.07,0],["2013-12-20",4057.49,4057.49,4057.49,4057.49,100],["2013-12-23",3891.88,3891.88,3891.88,3891.88,900],["2013-12-24",4223.1,4223.1,4223.1,4223.1,200],["2013-12-25",3891.88,3891.88,3891.88,3891.88,300],["2013-12-26",3891.88,3891.88,3891.88,3891.88,200],["2013-12-27",3560.66,3560.66,3560.66,3560.66,200],["2013-12-30",3560.66,3560.66,3560.66,3560.66,0],["2013-12-31",3560.66,3560.66,3560.66,3560.66,0],["2014-01-02",3560.66,3560.66,3560.66,3560.66,0],["2014-01-03",3229.43,3229.43,3229.43,3229.43,2000],["2014-01-06",3229.43,3229.43,3229.43,3229.43,0],["2014-01-07",3229.43,3229.43,3229.43,3229.43,0],["2014-01-08",3477.85,3477.85,3477.85,3477.85,100],["2014-01-09",3809.07,3809.07,3809.07,3809.07,100],["2014-01-10",4140.3,4140.3,3477.85,3477.85,600],["2014-01-13",3891.88,3891.88,3229.43,3229.43,300],["2014-01-14",3809.07,3809.07,3312.24,3312.24,300],["2014-01-15",3809.07,3809.07,3560.66,3560.66,2100],["2014-01-16",3891.88,3891.88,3891.88,3891.88,100],["2014-01-17",4223.1,4223.1,4223.1,4223.1,200],["2014-01-20",4637.13,4637.13,4637.13,4637.13,200],["2014-01-21",4637.13,4637.13,4637.13,4637.13,0],["2014-01-22",4223.1,4223.1,4223.1,4223.1,100],["2014-01-23",4471.52,4471.52,4471.52,4471.52,200],["2014-01-24",4057.49,4057.49,4057.49,4057.49,100],["2014-01-27",4388.72,4388.72,4388.72,4388.72,200],["2014-02-06",4719.94,4719.94,4719.94,4719.94,200],["2014-02-07",4719.94,4719.94,4719.94,4719.94,0],["2014-02-10",4305.91,4637.13,4305.91,4637.13,300],["2014-02-11",4554.33,4554.33,4554.33,4554.33,0],["2014-02-12",4554.33,4554.33,4554.33,4554.33,0],["2014-02-13",4968.36,4968.36,4968.36,4968.36,100],["2014-02-14",5382.39,5382.39,5382.39,5382.39,100],["2014-02-17",5382.39,5382.39,5382.39,5382.39,0],["2014-02-18",5382.39,5382.39,5382.39,5382.39,0],["2014-02-19",5382.39,5382.39,5382.39,5382.39,0],["2014-02-20",5382.39,5382.39,5382.39,5382.39,0],["2014-02-21",5796.42,5796.42,5796.42,5796.42,100],["2014-02-24",5796.42,5796.42,5796.42,5796.42,0],["2014-02-25",6293.25,6293.25,5216.78,5216.78,200],["2014-02-26",5796.42,5796.42,5796.42,5796.42,0],["2014-02-27",6293.25,6293.25,6293.25,6293.25,100],["2014-02-28",6293.25,6293.25,6293.25,6293.25,0],["2014-03-03",6293.25,6293.25,6293.25,6293.25,0],["2014-03-04",6790.09,6790.09,6790.09,6790.09,100],["2014-03-05",6790.09,6790.09,6790.09,6790.09,0],["2014-03-06",6790.09,6790.09,6790.09,6790.09,0],["2014-03-07",6790.09,6790.09,6790.09,6790.09,0],["2014-03-10",6790.09,6790.09,6790.09,6790.09,0],["2014-03-11",6790.09,6790.09,6790.09,6790.09,0],["2014-03-12",6790.09,6790.09,6790.09,6790.09,0],["2014-03-13",6790.09,6790.09,6790.09,6790.09,0],["2014-03-14",6790.09,6790.09,6790.09,6790.09,0],["2014-03-17",6790.09,6790.09,6790.09,6790.09,0],["2014-03-18",6790.09,6790.09,6790.09,6790.09,0],["2014-03-19",6790.09,6790.09,6790.09,6790.09,0],["2014-03-20",6790.09,6790.09,6790.09,6790.09,0],["2014-03-21",6790.09,6790.09,6790.09,6790.09,0],["2014-03-24",6127.64,6127.64,6127.64,6127.64,184],["2014-03-25",6541.67,6541.67,5548.0,5548.0,200],["2014-03-26",6458.87,6458.87,6458.87,6458.87,100],["2014-03-27",6458.87,6458.87,6458.87,6458.87,0],["2014-03-28",6458.87,6458.87,6458.87,6458.87,0],["2014-03-31",5879.22,5879.22,5879.22,5879.22,200],["2014-04-01",6293.25,6293.25,6293.25,6293.25,100],["2014-04-02",5713.61,5713.61,5713.61,5713.61,200],["2014-04-03",5216.78,5216.78,5216.78,5216.78,600],["2014-04-04",5713.61,5713.61,5713.61,5713.61,100],["2014-04-07",6044.84,6044.84,6044.84,6044.84,100],["2014-04-08",6541.67,6541.67,6541.67,6541.67,219],["2014-04-10",7038.51,7038.51,7038.51,7038.51,100],["2014-04-11",7038.51,7038.51,7038.51,7038.51,0],["2014-04-14",6376.06,6376.06,6376.06,6376.06,100],["2014-04-15",6376.06,6376.06,6376.06,6376.06,0],["2014-04-16",6872.9,6872.9,6624.48,6624.48,200],["2014-04-17",6790.09,6790.09,6790.09,6790.09,0],["2014-04-18",6790.09,6790.09,6790.09,6790.09,0],["2014-04-21",6790.09,6790.09,6790.09,6790.09,20],["2014-04-22",6790.09,6790.09,6790.09,6790.09,0],["2014-04-23",7369.73,7369.73,7369.73,7369.73,100],["2014-04-24",7369.73,7369.73,7369.73,7369.73,0],["2014-04-25",7369.73,7369.73,7369.73,7369.73,0],["2014-04-28",7369.73,7369.73,7369.73,7369.73,0],["2014-04-29",7369.73,7369.73,7369.73,7369.73,1000],["2014-05-05",7369.73,7369.73,7369.73,7369.73,0],["2014-05-06",7949.37,7949.37,7949.37,7949.37,100],["2014-05-07",7204.12,7204.12,7204.12,7204.12,100],["2014-05-08",7204.12,7204.12,7204.12,7204.12,0],["2014-05-09",7204.12,7204.12,7204.12,7204.12,0],["2014-05-12",7204.12,7204.12,7204.12,7204.12,0],["2014-05-13",7204.12,7204.12,7204.12,7204.12,80],["2014-05-14",7204.12,7204.12,7204.12,7204.12,0],["2014-05-15",7204.12,7204.12,7204.12,7204.12,0],["2014-05-16",7204.12,7204.12,7204.12,7204.12,0],["2014-05-19",6541.67,6541.67,6541.67,6541.67,100],["2014-05-20",6541.67,6541.67,6541.67,6541.67,0],["2014-05-21",5962.03,5962.03,5962.03,5962.03,500],["2014-05-22",5962.03,5962.03,5962.03,5962.03,0],["2014-05-23",5382.39,5382.39,5382.39,5382.39,500],["2014-05-26",5796.42,5796.42,4885.55,5713.61,1000],["2014-05-27",4719.94,4719.94,4719.94,4719.94,900],["2014-05-28",4719.94,4719.94,4719.94,4719.94,0],["2014-05-29",4719.94,4719.94,4719.94,4719.94,0],["2014-05-30",4719.94,4719.94,4719.94,4719.94,0],["2014-06-02",4719.94,4719.94,4719.94,4719.94,60],["2014-06-03",4471.52,4471.52,4471.52,4471.52,100],["2014-06-04",4554.33,4554.33,4554.33,4554.33,200],["2014-06-05",4554.33,4554.33,4554.33,4554.33,0],["2014-06-06",4554.33,4554.33,4554.33,4554.33,0],["2014-06-09",4305.91,4305.91,4305.91,4305.91,200],["2014-06-10",4305.91,4305.91,4305.91,4305.91,0],["2014-06-11",4719.94,4719.94,4719.94,4719.94,400],["2014-06-12",4719.94,4719.94,4719.94,4719.94,0],["2014-06-13",5133.97,5133.97,4388.72,4388.72,300],["2014-06-16",4637.13,4637.13,4637.13,4637.13,0],["2014-06-17",4802.75,4802.75,4802.75,4802.75,500],["2014-06-18",4802.75,4802.75,4802.75,4802.75,0],["2014-06-19",4802.75,4802.75,4802.75,4802.75,0],["2014-06-20",4802.75,4802.75,4802.75,4802.75,0],["2014-06-23",4530.89,4530.89,4530.89,4530.89,100],["2014-06-24",4530.89,4530.89,4530.89,4530.89,0],["2014-06-25",4530.89,4530.89,4530.89,4530.89,0],["2014-06-26",4530.89,4530.89,4530.89,4530.89,0],["2014-06-27",4530.89,4530.89,4530.89,4530.89,0],["2014-06-30",4530.89,4530.89,4530.89,4530.89,0],["2014-07-01",4530.89,4530.89,4530.89,4530.89,0],["2014-07-02",4530.89,4530.89,4530.89,4530.89,0],["2014-07-03",4530.89,4530.89,4530.89,4530.89,0],["2014-07-04",4530.89,4530.89,4530.89,4530.89,0],["2014-07-07",4530.89,4530.89,4530.89,4530.89,0],["2014-07-08",4530.89,4530.89,4530.89,4530.89,0],["2014-07-09",4530.89,4530.89,4530.89,4530.89,0],["2014-07-10",4530.89,4530.89,4530.89,4530.89,0],["2014-07-11",4530.89,4530.89,4530.89,4530.89,0],["2014-07-14",4530.89,4530.89,4530.89,4530.89,11630],["2014-07-15",4530.89,4530.89,4530.89,4530.89,0],["2014-07-16",4530.89,4530.89,4530.89,4530.89,0],["2014-07-17",4530.89,4530.89,4530.89,4530.89,0],["2014-07-18",4530.89,4530.89,4530.89,4530.89,0],["2014-07-21",4530.89,4530.89,4530.89,4530.89,0],["2014-07-22",4530.89,4530.89,4530.89,4530.89,600],["2014-07-23",4530.89,4530.89,4530.89,4530.89,0],["2014-07-24",4530.89,4530.89,4530.89,4530.89,0],["2014-07-25",4530.89,4530.89,4530.89,4530.89,0],["2014-07-28",4530.89,4530.89,4530.89,4530.89,0],["2014-07-29",4530.89,4530.89,4530.89,4530.89,0],["2014-07-30",4530.89,4530.89,4530.89,4530.89,0],["2014-07-31",4530.89,4530.89,4530.89,4530.89,0],["2014-08-01",4530.89,4530.89,4530.89,4530.89,0],["2014-08-04",4530.89,4530.89,4530.89,4530.89,0],["2014-08-05",4530.89,4530.89,4530.89,4530.89,0],["2014-08-06",4530.89,4530.89,4530.89,4530.89,0],["2014-08-07",4530.89,4530.89,4530.89,4530.89,0],["2014-08-08",4530.89,4530.89,4530.89,4530.89,0],["2014-08-11",4530.89,4530.89,4530.89,4530.89,0],["2014-08-12",4530.89,4530.89,4530.89,4530.89,0],["2014-08-13",4530.89,4530.89,4530.89,4530.89,0],["2014-08-14",4530.89,4530.89,4530.89,4530.89,0],["2014-08-15",4530.89,4530.89,4530.89,4530.89,0],["2014-08-18",4530.89,4530.89,4530.89,4530.89,0],["2014-08-19",4983.98,4983.98,4983.98,4983.98,10100],["2014-08-20",4712.13,4712.13,4712.13,4712.13,700],["2014-08-21",4712.13,4712.13,4712.13,4712.13,0],["2014-08-22",4712.13,4712.13,4712.13,4712.13,0],["2014-08-25",4712.13,4712.13,4712.13,4712.13,0],["2014-08-26",4712.13,4712.13,4712.13,4712.13,0],["2014-08-27",4712.13,4712.13,4712.13,4712.13,5000],["2014-08-28",4712.13,4712.13,4712.13,4712.13,0],["2014-08-29",4712.13,4712.13,4712.13,4712.13,0],["2014-09-03",4712.13,4712.13,4712.13,4712.13,5100],["2014-09-04",4712.13,4893.36,4712.13,4893.36,34900],["2014-09-05",4893.36,4893.36,4893.36,4893.36,0],["2014-09-08",4712.13,4712.13,4712.13,4712.13,5000],["2014-09-09",4712.13,4712.13,4712.13,4712.13,5000],["2014-09-10",4712.13,4712.13,4712.13,4712.13,5000],["2014-09-11",4712.13,4712.13,4712.13,4712.13,0],["2014-09-12",4712.13,4712.13,4712.13,4712.13,0],["2014-09-15",4712.13,4712.13,4712.13,4712.13,0],["2014-09-16",4712.13,4712.13,4712.13,4712.13,0],["2014-09-17",4712.13,4712.13,4712.13,4712.13,0],["2014-09-18",4259.04,4259.04,4259.04,4259.04,200],["2014-09-19",4259.04,4259.04,4259.04,4259.04,0],["2014-09-22",4259.04,4259.04,4259.04,4259.04,0],["2014-09-23",4259.04,4259.04,4259.04,4259.04,0],["2014-09-24",4259.04,4259.04,4259.04,4259.04,0],["2014-09-25",3896.57,3896.57,3896.57,3896.57,200],["2014-09-26",3896.57,3896.57,3896.57,3896.57,0],["2014-09-29",3896.57,3896.57,3896.57,3896.57,100],["2014-09-30",3896.57,3896.57,3896.57,3896.57,0],["2014-10-01",3896.57,3896.57,3896.57,3896.57,0],["2014-10-02",3896.57,3896.57,3896.57,3896.57,0],["2014-10-03",3896.57,3896.57,3896.57,3896.57,0],["2014-10-06",3624.71,4259.04,3624.71,4259.04,300],["2014-10-07",3805.95,3805.95,3805.95,3805.95,0],["2014-10-08",3805.95,3805.95,3805.95,3805.95,0],["2014-10-09",3805.95,3805.95,3805.95,3805.95,0],["2014-10-10",3805.95,3805.95,3805.95,3805.95,0],["2014-10-13",3805.95,3805.95,3805.95,3805.95,0],["2014-10-14",4168.42,4168.42,4168.42,4168.42,100],["2014-10-15",4530.89,4530.89,4530.89,4530.89,200],["2014-10-16",4077.8,4077.8,4077.8,4077.8,400],["2014-10-17",4440.27,4440.27,4440.27,4440.27,100],["2014-10-20",4168.42,4168.42,4168.42,4168.42,400],["2014-10-21",3896.57,3896.57,3896.57,3896.57,400],["2014-10-22",4259.04,4259.04,4259.04,4259.04,2000],["2014-10-23",3987.19,3987.19,3987.19,3987.19,300],["2014-10-24",3624.71,3624.71,3624.71,3624.71,400],["2014-10-27",3624.71,3624.71,3624.71,3624.71,0],["2014-10-28",3624.71,3624.71,3624.71,3624.71,0],["2014-10-29",3987.19,3987.19,3987.19,3987.19,100],["2014-10-30",3987.19,3987.19,3987.19,3987.19,0],["2014-10-31",3987.19,3987.19,3987.19,3987.19,0],["2014-11-03",4349.66,4349.66,4349.66,4349.66,100],["2014-11-04",4349.66,4349.66,4349.66,4349.66,0],["2014-11-05",4349.66,4349.66,4349.66,4349.66,0],["2014-11-06",4621.51,4712.13,4621.51,4712.13,300],["2014-11-07",4983.98,4983.98,4983.98,4983.98,200],["2014-11-10",4530.89,4530.89,4530.89,4530.89,400],["2014-11-11",4712.13,4712.13,4530.89,4530.89,5000],["2014-11-12",4530.89,4530.89,4530.89,4530.89,0],["2014-11-13",4530.89,4530.89,4530.89,4530.89,0],["2014-11-14",4530.89,4530.89,4530.89,4530.89,0],["2014-11-17",4168.42,4168.42,4168.42,4168.42,200],["2014-11-18",4168.42,4168.42,4168.42,4168.42,0],["2014-11-19",4168.42,4168.42,4168.42,4168.42,0],["2014-11-20",4168.42,4168.42,4168.42,4168.42,0],["2014-11-21",4530.89,4530.89,4530.89,4530.89,500],["2014-11-24",4530.89,4530.89,4530.89,4530.89,0],["2014-11-25",4530.89,4530.89,4530.89,4530.89,0],["2014-11-26",4530.89,4530.89,4530.89,4530.89,0],["2014-11-27",4530.89,4530.89,4530.89,4530.89,0],["2014-11-28",4530.89,4530.89,4530.89,4530.89,0],["2014-12-01",4530.89,4530.89,4530.89,4530.89,0],["2014-12-02",4530.89,4530.89,4530.89,4530.89,0],["2014-12-03",4530.89,4530.89,4530.89,4530.89,0],["2014-12-04",4530.89,4530.89,4530.89,4530.89,0],["2014-12-05",4530.89,4530.89,4530.89,4530.89,0],["2014-12-08",4077.8,4077.8,4077.8,4077.8,200],["2014-12-09",4077.8,4077.8,4077.8,4077.8,0],["2014-12-10",4077.8,4077.8,4077.8,4077.8,0],["2014-12-11",4077.8,4077.8,4077.8,4077.8,0],["2014-12-12",4077.8,4077.8,4077.8,4077.8,0],["2014-12-15",4077.8,4077.8,4077.8,4077.8,0],["2014-12-16",4077.8,4077.8,4077.8,4077.8,0],["2014-12-17",4077.8,4077.8,4077.8,4077.8,0],["2014-12-18",4077.8,4077.8,4077.8,4077.8,0],["2014-12-19",4077.8,4077.8,4077.8,4077.8,0],["2014-12-22",4077.8,4077.8,4077.8,4077.8,0],["2014-12-23",4077.8,4077.8,4077.8,4077.8,0],["2014-12-24",3715.33,3715.33,3715.33,3715.33,200],["2014-12-25",3715.33,3715.33,3715.33,3715.33,0],["2014-12-26",3715.33,3715.33,3715.33,3715.33,0],["2014-12-29",3715.33,3715.33,3715.33,3715.33,0],["2014-12-30",3715.33,3715.33,3715.33,3715.33,0],["2014-12-31",3715.33,3715.33,3715.33,3715.33,0],["2015-01-05",3715.33,3715.33,3715.33,3715.33,0],["2015-01-06",3715.33,3715.33,3715.33,3715.33,0],["2015-01-07",3715.33,3715.33,3715.33,3715.33,0],["2015-01-08",3715.33,3715.33,3715.33,3715.33,0],["2015-01-09",3715.33,3715.33,3715.33,3715.33,0],["2015-01-12",3715.33,3715.33,3715.33,3715.33,0],["2015-01-13",3715.33,3715.33,3715.33,3715.33,0],["2015-01-14",3715.33,3715.33,3715.33,3715.33,0],["2015-01-15",3715.33,3715.33,3715.33,3715.33,0],["2015-01-16",3715.33,3715.33,3715.33,3715.33,0],["2015-01-19",3715.33,3715.33,3715.33,3715.33,0],["2015-01-20",3715.33,3715.33,3715.33,3715.33,0],["2015-01-21",3715.33,3715.33,3715.33,3715.33,0],["2015-01-22",3352.86,3352.86,3352.86,3352.86,200],["2015-01-23",3352.86,3352.86,3352.86,3352.86,0],["2015-01-26",3352.86,3352.86,3352.86,3352.86,0],["2015-01-27",3352.86,3352.86,3352.86,3352.86,0],["2015-01-28",3352.86,3352.86,3352.86,3352.86,0],["2015-01-29",3352.86,3352.86,3352.86,3352.86,0],["2015-01-30",3352.86,3352.86,3352.86,3352.86,0],["2015-02-02",3352.86,3352.86,3352.86,3352.86,0],["2015-02-03",3352.86,3352.86,3352.86,3352.86,0],["2015-02-04",3352.86,3352.86,3352.86,3352.86,0],["2015-02-05",3352.86,3352.86,3352.86,3352.86,0],["2015-02-06",3352.86,3352.86,3352.86,3352.86,0],["2015-02-09",3352.86,3352.86,3352.86,3352.86,0],["2015-02-10",3352.86,3352.86,3352.86,3352.86,0],["2015-02-11",3352.86,3352.86,3352.86,3352.86,0],["2015-02-12",3352.86,3352.86,3352.86,3352.86,0],["2015-02-13",3352.86,3352.86,3352.86,3352.86,0],["2015-02-24",3352.86,3352.86,3352.86,3352.86,0],["2015-02-25",3352.86,3352.86,3352.86,3352.86,0],["2015-02-26",3352.86,3352.86,3352.86,3352.86,0],["2015-02-27",3624.71,3624.71,3624.71,3624.71,100],["2015-03-02",3624.71,3624.71,3624.71,3624.71,0],["2015-03-03",3624.71,3624.71,3624.71,3624.71,0],["2015-03-04",3987.19,3987.19,3987.19,3987.19,100],["2015-03-05",3987.19,3987.19,3987.19,3987.19,0],["2015-03-06",3987.19,3987.19,3987.19,3987.19,0],["2015-03-09",3987.19,3987.19,3987.19,3987.19,0],["2015-03-10",4349.66,4349.66,4349.66,4349.66,100],["2015-03-11",4349.66,4349.66,4349.66,4349.66,0],["2015-03-12",4440.27,4440.27,4440.27,4440.27,1600],["2015-03-13",4168.42,4168.42,4168.42,4168.42,100],["2015-03-16",4168.42,4168.42,4168.42,4168.42,0],["2015-03-17",4168.42,4168.42,4168.42,4168.42,0],["2015-03-18",4168.42,4168.42,4168.42,4168.42,0],["2015-03-19",4168.42,4168.42,4168.42,4168.42,0],["2015-03-20",4168.42,4168.42,4168.42,4168.42,0],["2015-03-23",4168.42,4168.42,4168.42,4168.42,0],["2015-03-24",4168.42,4168.42,4168.42,4168.42,20],["2015-03-25",4168.42,4168.42,4168.42,4168.42,0],["2015-03-26",4168.42,4168.42,4168.42,4168.42,0],["2015-03-27",4168.42,4168.42,4168.42,4168.42,0],["2015-03-30",4168.42,4168.42,4168.42,4168.42,5000],["2015-03-31",4168.42,4168.42,4168.42,4168.42,0],["2015-04-01",4168.42,4168.42,4168.42,4168.42,0],["2015-04-02",4530.89,4530.89,4530.89,4530.89,100],["2015-04-03",4530.89,4530.89,4530.89,4530.89,0],["2015-04-06",4530.89,4530.89,4530.89,4530.89,0],["2015-04-07",4530.89,4530.89,4530.89,4530.89,0],["2015-04-08",4530.89,4530.89,4530.89,4530.89,0],["2015-04-09",4530.89,4530.89,4530.89,4530.89,0],["2015-04-10",4530.89,4530.89,4530.89,4530.89,0],["2015-04-13",4530.89,4530.89,4530.89,4530.89,0],["2015-04-14",4530.89,4530.89,4530.89,4530.89,7000],["2015-04-15",4530.89,4530.89,4530.89,4530.89,0],["2015-04-16",4983.98,4983.98,4983.98,4983.98,100],["2015-04-17",4983.98,4983.98,4983.98,4983.98,0],["2015-04-20",4983.98,4983.98,4983.98,4983.98,0],["2015-04-21",5346.45,5346.45,5346.45,5346.45,100],["2015-04-22",5346.45,5346.45,5346.45,5346.45,0],["2015-04-23",5346.45,5346.45,5346.45,5346.45,0],["2015-04-24",5708.92,5708.92,5708.92,5708.92,100],["2015-04-27",5708.92,5708.92,5708.92,5708.92,0],["2015-05-04",5708.92,5708.92,5708.92,5708.92,0],["2015-05-05",5708.92,5708.92,5708.92,5708.92,0],["2015-05-06",5708.92,5708.92,5708.92,5708.92,0],["2015-05-07",5165.22,5165.22,5165.22,5165.22,100],["2015-05-08",4712.13,4712.13,4712.13,4712.13,200],["2015-05-11",4712.13,4712.13,4712.13,4712.13,0],["2015-05-12",5165.22,5165.22,5165.22,5165.22,100],["2015-05-13",5618.31,5618.31,5437.07,5437.07,26700],["2015-05-14",5437.07,5437.07,4983.98,4983.98,300],["2015-05-15",4983.98,4983.98,4983.98,4983.98,100],["2015-05-18",5437.07,5437.07,5346.45,5346.45,6000],["2015-05-19",5346.45,5346.45,5346.45,5346.45,0],["2015-05-20",4893.36,4893.36,4893.36,4893.36,200],["2015-05-21",5346.45,5346.45,4621.51,4621.51,400],["2015-05-22",5255.84,5255.84,5255.84,5255.84,100],["2015-05-25",4802.75,4802.75,4802.75,4802.75,200],["2015-05-26",4802.75,4802.75,4802.75,4802.75,0],["2015-05-27",5255.84,5255.84,4349.66,4349.66,600],["2015-05-28",5074.6,5074.6,5074.6,5074.6,100],["2015-05-29",5074.6,5074.6,5074.6,5074.6,0],["2015-06-01",4712.13,4712.13,4712.13,4712.13,200],["2015-06-02",4712.13,4712.13,4712.13,4712.13,0],["2015-06-03",4259.04,4259.04,4259.04,4259.04,200],["2015-06-04",4259.04,4259.04,4259.04,4259.04,0],["2015-06-05",4259.04,4259.04,4259.04,4259.04,0],["2015-06-08",4259.04,4259.04,4259.04,4259.04,0],["2015-06-09",4259.04,4259.04,4259.04,4259.04,0],["2015-06-10",4259.04,4259.04,4259.04,4259.04,0],["2015-06-11",4259.04,4259.04,4259.04,4259.04,0],["2015-06-12",4259.04,4259.04,4259.04,4259.04,0],["2015-06-15",4259.04,4259.04,4259.04,4259.04,0],["2015-06-16",4259.04,4259.04,4259.04,4259.04,0],["2015-06-17",4259.04,4259.04,4259.04,4259.04,0],["2015-06-18",4259.04,4259.04,4259.04,4259.04,0],["2015-06-19",4259.04,4259.04,4259.04,4259.04,0],["2015-06-22",4349.66,4349.66,4259.04,4259.04,500],["2015-06-23",4712.13,4712.13,4712.13,4712.13,300],["2015-06-24",5165.22,5165.22,5165.22,5165.22,300],["2015-06-25",5165.22,5165.22,5165.22,5165.22,0],["2015-06-26",5165.22,5165.22,5165.22,5165.22,0],["2015-06-29",5165.22,5165.22,5165.22,5165.22,0],["2015-06-30",4712.13,4712.13,4712.13,4712.13,200],["2015-07-01",4712.13,4712.13,4712.13,4712.13,0],["2015-07-02",4712.13,4712.13,4712.13,4712.13,0],["2015-07-03",4712.13,4712.13,4712.13,4712.13,0],["2015-07-06",4712.13,4712.13,4712.13,4712.13,0],["2015-07-07",4712.13,4712.13,4712.13,4712.13,0],["2015-07-08",4712.13,4712.13,4712.13,4712.13,0],["2015-07-09",4712.13,4712.13,4712.13,4712.13,0],["2015-07-10",4712.13,4712.13,4712.13,4712.13,0],["2015-07-13",4712.13,4712.13,4712.13,4712.13,49],["2015-07-14",4712.13,4712.13,4712.13,4712.13,0],["2015-07-15",4712.13,4712.13,4712.13,4712.13,0],["2015-07-16",4712.13,4712.13,4712.13,4712.13,0],["2015-07-17",4712.13,4712.13,4712.13,4712.13,0],["2015-07-20",4712.13,4712.13,4712.13,4712.13,0],["2015-07-21",4712.13,4712.13,4712.13,4712.13,0],["2015-07-22",4712.13,4712.13,4712.13,4712.13,0],["2015-07-23",4712.13,4712.13,4712.13,4712.13,0],["2015-07-24",4712.13,4712.13,4712.13,4712.13,0],["2015-07-27",5346.45,5346.45,5346.45,5346.45,1000],["2015-07-28",5346.45,5346.45,5346.45,5346.45,0],["2015-07-29",5346.45,5346.45,5346.45,5346.45,0],["2015-07-30",5346.45,5346.45,5346.45,5346.45,0],["2015-07-31",5346.45,5346.45,5346.45,5346.45,0],["2015-08-03",5346.45,5346.45,5346.45,5346.45,0],["2015-08-04",5346.45,5346.45,5346.45,5346.45,1000],["2015-08-05",5346.45,5346.45,5346.45,5346.45,0],["2015-08-06",5346.45,5346.45,5346.45,5346.45,800],["2015-08-07",5346.45,5346.45,5346.45,5346.45,0],["2015-08-10",5346.45,5346.45,5346.45,5346.45,0],["2015-08-11",5346.45,5346.45,5346.45,5346.45,0],["2015-08-12",5346.45,5346.45,5346.45,5346.45,0],["2015-08-13",5346.45,5346.45,5346.45,5346.45,0],["2015-08-14",5346.45,5346.45,5346.45,5346.45,0],["2015-08-17",5346.45,5346.45,5346.45,5346.45,1000],["2015-08-18",5346.45,5346.45,5346.45,5346.45,0],["2015-08-19",5346.45,5346.45,5346.45,5346.45,0],["2015-08-20",4621.51,4621.51,4621.51,4621.51,100],["2015-08-21",4621.51,4621.51,4621.51,4621.51,0],["2015-08-24",4621.51,4621.51,4621.51,4621.51,0],["2015-08-25",4621.51,4621.51,4621.51,4621.51,0],["2015-08-26",4621.51,4621.51,4621.51,4621.51,0],["2015-08-27",3987.19,3987.19,3987.19,3987.19,100],["2015-08-28",4530.89,4530.89,4530.89,4530.89,500],["2015-08-31",4983.98,4983.98,4983.98,4983.98,100],["2015-09-01",4983.98,4983.98,4983.98,4983.98,0],["2015-09-03",4983.98,4983.98,4983.98,4983.98,500],["2015-09-04",4983.98,4983.98,4983.98,4983.98,0],["2015-09-07",5255.84,5255.84,5255.84,5255.84,100],["2015-09-08",5255.84,5255.84,5255.84,5255.84,0],["2015-09-09",5255.84,5255.84,5255.84,5255.84,0],["2015-09-10",5255.84,5255.84,5255.84,5255.84,0],["2015-09-11",5255.84,5255.84,5255.84,5255.84,0],["2015-09-14",5255.84,5255.84,5255.84,5255.84,0],["2015-09-15",5255.84,5255.84,5255.84,5255.84,0],["2015-09-16",4530.89,4530.89,4530.89,4530.89,100],["2015-09-17",4530.89,4530.89,4530.89,4530.89,0],["2015-09-18",5074.6,5165.22,5074.6,5165.22,600],["2015-09-21",5165.22,5165.22,5165.22,5165.22,0],["2015-09-22",5165.22,5165.22,5165.22,5165.22,0],["2015-09-23",5165.22,5165.22,5165.22,5165.22,0],["2015-09-24",5165.22,5165.22,5165.22,5165.22,0],["2015-09-25",5165.22,5165.22,5165.22,5165.22,0],["2015-09-28",5165.22,5165.22,5165.22,5165.22,0],["2015-09-29",5165.22,5165.22,5165.22,5165.22,0],["2015-09-30",5165.22,5165.22,5165.22,5165.22,0],["2015-10-01",4983.98,4983.98,4983.98,4983.98,2000],["2015-10-02",5346.45,5346.45,4983.98,4983.98,600],["2015-10-05",5074.6,5074.6,5074.6,5074.6,0],["2015-10-06",5074.6,5074.6,5074.6,5074.6,0],["2015-10-07",5074.6,5074.6,5074.6,5074.6,0],["2015-10-08",5074.6,5074.6,5074.6,5074.6,0],["2015-10-09",5074.6,5074.6,5074.6,5074.6,0],["2015-10-12",5074.6,5074.6,5074.6,5074.6,100],["2015-10-13",5074.6,5074.6,5074.6,5074.6,0],["2015-10-14",5618.31,5618.31,4983.98,4983.98,1100],["2015-10-15",5074.6,5074.6,5074.6,5074.6,0],["2015-10-16",5074.6,5074.6,5074.6,5074.6,0],["2015-10-19",5708.92,5708.92,5708.92,5708.92,100],["2015-10-20",4893.36,4893.36,4893.36,4893.36,700],["2015-10-21",5527.69,5527.69,5527.69,5527.69,100],["2015-10-22",5527.69,5527.69,5527.69,5527.69,66],["2015-10-23",5527.69,5527.69,5527.69,5527.69,0],["2015-10-26",6162.01,6162.01,4802.75,4802.75,1100],["2015-10-27",5437.07,5437.07,4530.89,4530.89,1100],["2015-10-28",5255.84,5255.84,5255.84,5255.84,200],["2015-10-29",5255.84,5255.84,5255.84,5255.84,0],["2015-10-30",5074.6,5074.6,5074.6,5074.6,3000],["2015-11-02",5074.6,5074.6,5074.6,5074.6,0],["2015-11-03",4349.66,4349.66,4349.66,4349.66,100],["2015-11-04",4349.66,4349.66,4349.66,4349.66,0],["2015-11-05",3715.33,3715.33,3715.33,3715.33,100],["2015-11-06",3715.33,3715.33,3715.33,3715.33,0],["2015-11-09",4259.04,4259.04,4259.04,4259.04,100],["2015-11-10",4259.04,4259.04,4259.04,4259.04,0],["2015-11-11",4893.36,4893.36,4893.36,4893.36,300],["2015-11-12",4168.42,4168.42,4168.42,4168.42,200],["2015-11-13",4168.42,4168.42,4168.42,4168.42,0],["2015-11-16",4168.42,4168.42,4168.42,4168.42,0],["2015-11-17",3624.71,3624.71,3624.71,3624.71,200],["2015-11-18",3624.71,3624.71,3624.71,3624.71,0],["2015-11-19",3624.71,3624.71,3624.71,3624.71,0],["2015-11-20",3624.71,3624.71,3624.71,3624.71,0],["2015-11-23",4168.42,4168.42,4168.42,4168.42,900],["2015-11-24",4168.42,4168.42,4168.42,4168.42,0],["2015-11-25",4168.42,4168.42,4168.42,4168.42,0],["2015-11-26",4712.13,4712.13,4712.13,4712.13,200],["2015-11-27",5346.45,5346.45,4983.98,4983.98,1200],["2015-11-30",5708.92,5708.92,5708.92,5708.92,300],["2015-12-01",5708.92,5708.92,5708.92,5708.92,0],["2015-12-02",5708.92,5708.92,5708.92,5708.92,0],["2015-12-03",5708.92,5708.92,5708.92,5708.92,0],["2015-12-04",5708.92,5708.92,5708.92,5708.92,0],["2015-12-07",5708.92,5708.92,5708.92,5708.92,0],["2015-12-08",5708.92,5708.92,5708.92,5708.92,0],["2015-12-09",5708.92,5708.92,5708.92,5708.92,0],["2015-12-10",5708.92,5708.92,5708.92,5708.92,10],["2015-12-11",5708.92,5708.92,5708.92,5708.92,0],["2015-12-14",5708.92,5708.92,5708.92,5708.92,20],["2015-12-15",5708.92,5708.92,5708.92,5708.92,0],["2015-12-16",5708.92,5708.92,5708.92,5708.92,0],["2015-12-17",5708.92,5708.92,5708.92,5708.92,0],["2015-12-18",5708.92,5708.92,5708.92,5708.92,0],["2015-12-21",5708.92,5708.92,5708.92,5708.92,0],["2015-12-22",5708.92,5708.92,5708.92,5708.92,0],["2015-12-23",5708.92,5708.92,5708.92,5708.92,0],["2015-12-24",5708.92,5708.92,5708.92,5708.92,0],["2015-12-25",5708.92,5708.92,5708.92,5708.92,0],["2015-12-28",5708.92,5708.92,5708.92,5708.92,0],["2015-12-29",5708.92,5708.92,5708.92,5708.92,0],["2015-12-30",5708.92,5708.92,5708.92,5708.92,0],["2015-12-31",5708.92,5708.92,5708.92,5708.92,0],["2016-01-04",5708.92,5708.92,5708.92,5708.92,0],["2016-01-05",5708.92,5708.92,5708.92,5708.92,67],["2016-01-06",5708.92,5708.92,5708.92,5708.92,0],["2016-01-07",5708.92,5708.92,5708.92,5708.92,0],["2016-01-08",5708.92,5708.92,5708.92,5708.92,0],["2016-01-11",5708.92,5708.92,5708.92,5708.92,0],["2016-01-12",5708.92,5708.92,5708.92,5708.92,0],["2016-01-13",6252.63,6252.63,6252.63,6252.63,200],["2016-01-14",6252.63,6252.63,6252.63,6252.63,0],["2016-01-15",6252.63,6252.63,6252.63,6252.63,0],["2016-01-18",6252.63,6252.63,6252.63,6252.63,0],["2016-01-19",6252.63,6252.63,6252.63,6252.63,0],["2016-01-20",6252.63,6252.63,6252.63,6252.63,0],["2016-01-21",6252.63,6252.63,6252.63,6252.63,0],["2016-01-22",6252.63,6252.63,6252.63,6252.63,0],["2016-01-25",6252.63,6252.63,6252.63,6252.63,0],["2016-01-26",6252.63,6252.63,6252.63,6252.63,0],["2016-01-27",6252.63,6252.63,6252.63,6252.63,0],["2016-01-28",6252.63,6252.63,6252.63,6252.63,0],["2016-01-29",6252.63,6252.63,6252.63,6252.63,0],["2016-02-01",6252.63,6252.63,6252.63,6252.63,0],["2016-02-02",6252.63,6252.63,6252.63,6252.63,0],["2016-02-03",6252.63,6252.63,6252.63,6252.63,0],["2016-02-04",6252.63,6252.63,6252.63,6252.63,0],["2016-02-05",6252.63,6252.63,6252.63,6252.63,0],["2016-02-15",6252.63,6252.63,6252.63,6252.63,0],["2016-02-16",6252.63,6252.63,6252.63,6252.63,0],["2016-02-17",6252.63,6252.63,6252.63,6252.63,0],["2016-02-18",6252.63,6252.63,6252.63,6252.63,0],["2016-02-19",6252.63,6252.63,6252.63,6252.63,0],["2016-02-22",6252.63,6252.63,6252.63,6252.63,0],["2016-02-23",6252.63,6252.63,6252.63,6252.63,0],["2016-02-24",6252.63,6252.63,6252.63,6252.63,0],["2016-02-25",6252.63,6252.63,6252.63,6252.63,0],["2016-02-26",6252.63,6252.63,6252.63,6252.63,0],["2016-02-29",6252.63,6252.63,6252.63,6252.63,0],["2016-03-01",6252.63,6252.63,6252.63,6252.63,0],["2016-03-02",6252.63,6252.63,6252.63,6252.63,0],["2016-03-03",6252.63,6252.63,6252.63,6252.63,0],["2016-03-04",6252.63,6252.63,6252.63,6252.63,0],["2016-03-07",6252.63,6252.63,6252.63,6252.63,0],["2016-03-08",6252.63,6252.63,6252.63,6252.63,0],["2016-03-09",6252.63,6252.63,6252.63,6252.63,0],["2016-03-10",6252.63,6252.63,6252.63,6252.63,0],["2016-03-11",6252.63,6252.63,6252.63,6252.63,0],["2016-03-14",6252.63,6252.63,6252.63,6252.63,0],["2016-03-15",6252.63,6252.63,6252.63,6252.63,0],["2016-03-16",6252.63,6252.63,6252.63,6252.63,0],["2016-03-17",6252.63,6252.63,6252.63,6252.63,0],["2016-03-18",6252.63,6252.63,6252.63,6252.63,0],["2016-03-21",6252.63,6252.63,6252.63,6252.63,0],["2016-03-22",6252.63,6252.63,6252.63,6252.63,0],["2016-03-23",6252.63,6252.63,6252.63,6252.63,0],["2016-03-24",6252.63,6252.63,6252.63,6252.63,0],["2016-03-25",6252.63,6252.63,6252.63,6252.63,0],["2016-03-28",6252.63,6252.63,6252.63,6252.63,0],["2016-03-29",6252.63,6252.63,6252.63,6252.63,0],["2016-03-30",6252.63,6252.63,6252.63,6252.63,0],["2016-03-31",6252.63,6252.63,6252.63,6252.63,0],["2016-04-01",8715.79,8715.79,6631.58,6631.58,200],["2016-04-04",7673.68,7673.68,7673.68,7673.68,0],["2016-04-05",7673.68,7673.68,7673.68,7673.68,0],["2016-04-06",7673.68,7673.68,7673.68,7673.68,20],["2016-04-07",6536.84,6536.84,6536.84,6536.84,100],["2016-04-08",6536.84,6536.84,6536.84,6536.84,0],["2016-04-11",6536.84,6536.84,6536.84,6536.84,0],["2016-04-12",6536.84,6536.84,6536.84,6536.84,0],["2016-04-13",6536.84,6536.84,6536.84,6536.84,0],["2016-04-14",6536.84,6536.84,6536.84,6536.84,0],["2016-04-15",6536.84,6536.84,6536.84,6536.84,0],["2016-04-19",6536.84,6536.84,6536.84,6536.84,0],["2016-04-20",6536.84,6536.84,6536.84,6536.84,0],["2016-04-21",6536.84,6536.84,6536.84,6536.84,0],["2016-04-22",6536.84,6536.84,6536.84,6536.84,0],["2016-04-25",6536.84,6536.84,6536.84,6536.84,0],["2016-04-26",6536.84,6536.84,6536.84,6536.84,0],["2016-04-27",6536.84,6536.84,6536.84,6536.84,0],["2016-04-28",7294.74,7294.74,7294.74,7294.74,100],["2016-04-29",7294.74,7294.74,7294.74,7294.74,0],["2016-05-04",7294.74,7294.74,7294.74,7294.74,0],["2016-05-05",7294.74,7294.74,7294.74,7294.74,0],["2016-05-06",6252.63,6252.63,6252.63,6252.63,100],["2016-05-09",6252.63,6252.63,6252.63,6252.63,0],["2016-05-10",6252.63,6252.63,6252.63,6252.63,0],["2016-05-11",6252.63,6252.63,6252.63,6252.63,0],["2016-05-12",6252.63,6252.63,6252.63,6252.63,0],["2016-05-13",6252.63,6252.63,6252.63,6252.63,0],["2016-05-16",6252.63,6252.63,6252.63,6252.63,0],["2016-05-17",6252.63,6252.63,6252.63,6252.63,0],["2016-05-18",6252.63,6252.63,6252.63,6252.63,0],["2016-05-19",6252.63,6252.63,6252.63,6252.63,0],["2016-05-20",6252.63,6252.63,6252.63,6252.63,0],["2016-05-23",6252.63,6252.63,6252.63,6252.63,0],["2016-05-24",6252.63,6252.63,6252.63,6252.63,0],["2016-05-25",6252.63,6252.63,6252.63,6252.63,0],["2016-05-26",6252.63,6252.63,6252.63,6252.63,0],["2016-05-27",6252.63,6252.63,6252.63,6252.63,0],["2016-05-30",6252.63,6252.63,6252.63,6252.63,0],["2016-05-31",6252.63,6252.63,6252.63,6252.63,0],["2016-06-01",6252.63,6252.63,6252.63,6252.63,0],["2016-06-02",6252.63,6252.63,6252.63,6252.63,0],["2016-06-03",6252.63,6252.63,6252.63,6252.63,0],["2016-06-06",6252.63,6252.63,6252.63,6252.63,0],["2016-06-07",6252.63,6252.63,6252.63,6252.63,0],["2016-06-08",6252.63,6252.63,6252.63,6252.63,0],["2016-06-09",6252.63,6252.63,6252.63,6252.63,0],["2016-06-10",6252.63,6252.63,6252.63,6252.63,0],["2016-06-13",6252.63,6252.63,6252.63,6252.63,0],["2016-06-14",6252.63,6252.63,6252.63,6252.63,0],["2016-06-15",6252.63,6252.63,6252.63,6252.63,0],["2016-06-16",6252.63,6252.63,6252.63,6252.63,0],["2016-06-17",3978.95,3978.95,3978.95,3978.95,900],["2016-06-20",3978.95,3978.95,3978.95,3978.95,400],["2016-06-21",4073.68,4073.68,4073.68,4073.68,3000],["2016-06-22",4073.68,4073.68,4073.68,4073.68,0],["2016-06-23",4642.11,4642.11,4073.68,4642.11,600],["2016-06-24",4926.32,4926.32,4926.32,4926.32,1000],["2016-06-27",4263.16,4263.16,4263.16,4263.16,200],["2016-06-28",4831.58,4831.58,3978.95,4831.58,500],["2016-06-29",4073.68,5115.79,4073.68,5115.79,400],["2016-06-30",4642.11,4642.11,4642.11,4642.11,0],["2016-07-01",4357.89,4357.89,4357.89,4357.89,200],["2016-07-04",4357.89,4357.89,4357.89,4357.89,0],["2016-07-05",3884.21,4357.89,3884.21,4357.89,2200],["2016-07-06",4357.89,4357.89,4357.89,4357.89,0],["2016-07-07",4357.89,4357.89,4357.89,4357.89,0],["2016-07-08",4357.89,4357.89,4357.89,4357.89,0],["2016-07-11",4357.89,4357.89,4357.89,4357.89,0],["2016-07-12",4357.89,4357.89,4357.89,4357.89,0],["2016-07-13",4926.32,4926.32,4926.32,4926.32,100],["2016-07-14",4926.32,4926.32,4926.32,4926.32,0],["2016-07-15",4357.89,4357.89,4357.89,4357.89,100],["2016-07-18",4357.89,4357.89,4357.89,4357.89,0],["2016-07-19",4357.89,4357.89,4357.89,4357.89,0],["2016-07-20",4926.32,4926.32,4926.32,4926.32,100],["2016-07-21",4926.32,4926.32,4926.32,4926.32,0],["2016-07-22",4926.32,4926.32,4926.32,4926.32,0],["2016-07-25",4926.32,4926.32,4926.32,4926.32,0],["2016-07-26",4452.63,4452.63,4452.63,4452.63,100],["2016-07-27",4452.63,4452.63,4452.63,4452.63,0],["2016-07-28",4452.63,4452.63,4452.63,4452.63,0],["2016-07-29",4452.63,4452.63,4452.63,4452.63,0],["2016-08-01",4452.63,4452.63,4452.63,4452.63,0],["2016-08-02",4452.63,4452.63,4452.63,4452.63,0],["2016-08-03",4452.63,4452.63,4452.63,4452.63,0],["2016-08-04",4168.42,4168.42,4168.42,4168.42,400],["2016-08-05",4168.42,4168.42,4168.42,4168.42,0],["2016-08-08",4168.42,4168.42,4168.42,4168.42,0],["2016-08-09",4168.42,4168.42,4168.42,4168.42,0],["2016-08-10",4168.42,4168.42,4168.42,4168.42,0],["2016-08-11",4168.42,4168.42,4168.42,4168.42,0],["2016-08-12",4168.42,4168.42,4168.42,4168.42,0],["2016-08-15",4168.42,4168.42,4168.42,4168.42,0],["2016-08-16",4168.42,4168.42,4168.42,4168.42,0],["2016-08-17",4168.42,4168.42,4168.42,4168.42,0],["2016-08-18",4168.42,4168.42,4168.42,4168.42,0],["2016-08-19",4168.42,4168.42,4168.42,4168.42,0],["2016-08-22",4168.42,4168.42,4168.42,4168.42,0],["2016-08-23",4168.42,4168.42,4168.42,4168.42,0],["2016-08-24",4168.42,4168.42,4168.42,4168.42,0],["2016-08-25",4168.42,4168.42,4168.42,4168.42,0],["2016-08-26",4168.42,4168.42,4168.42,4168.42,0],["2016-08-29",4168.42,4168.42,4168.42,4168.42,0],["2016-08-30",4168.42,4168.42,4168.42,4168.42,0],["2016-08-31",4168.42,4168.42,4168.42,4168.42,0],["2016-09-01",4168.42,4168.42,4168.42,4168.42,0],["2016-09-05",4168.42,4168.42,4168.42,4168.42,0],["2016-09-06",4168.42,4168.42,4168.42,4168.42,0],["2016-09-07",4168.42,4168.42,4168.42,4168.42,0],["2016-09-08",4168.42,4168.42,4168.42,4168.42,0],["2016-09-09",4168.42,4168.42,4168.42,4168.42,0],["2016-09-12",4168.42,4168.42,4168.42,4168.42,0],["2016-09-13",4168.42,4168.42,4168.42,4168.42,0],["2016-09-14",4168.42,4168.42,4168.42,4168.42,0],["2016-09-15",4168.42,4168.42,4168.42,4168.42,0],["2016-09-16",4168.42,4168.42,4168.42,4168.42,0],["2016-09-19",4168.42,4168.42,4168.42,4168.42,0],["2016-09-20",4168.42,4168.42,4168.42,4168.42,0],["2016-09-21",4168.42,4168.42,4168.42,4168.42,0],["2016-09-22",4168.42,4168.42,4168.42,4168.42,0],["2016-09-23",4168.42,4168.42,4168.42,4168.42,0],["2016-09-26",4168.42,4168.42,4168.42,4168.42,0],["2016-09-27",4168.42,4168.42,4168.42,4168.42,0],["2016-09-28",4168.42,4168.42,4168.42,4168.42,0],["2016-09-29",4168.42,4168.42,4168.42,4168.42,0],["2016-09-30",4168.42,4168.42,4168.42,4168.42,0],["2016-10-03",4168.42,4168.42,4168.42,4168.42,0],["2016-10-04",4168.42,4168.42,4168.42,4168.42,0],["2016-10-05",4168.42,4168.42,4168.42,4168.42,0],["2016-10-06",4168.42,4168.42,4168.42,4168.42,0],["2016-10-07",4168.42,4168.42,4168.42,4168.42,0],["2016-10-10",4168.42,4168.42,4168.42,4168.42,0],["2016-10-11",4168.42,4168.42,4168.42,4168.42,0],["2016-10-12",4168.42,4168.42,4168.42,4168.42,0],["2016-10-13",4168.42,4168.42,4168.42,4168.42,0],["2016-10-14",4168.42,4168.42,4168.42,4168.42,0],["2016-10-17",4168.42,4168.42,4168.42,4168.42,0],["2016-10-18",4168.42,4168.42,4168.42,4168.42,0],["2016-10-19",4168.42,4168.42,4168.42,4168.42,0],["2016-10-20",4168.42,4168.42,4168.42,4168.42,0],["2016-10-21",4168.42,4168.42,4168.42,4168.42,0],["2016-10-24",4168.42,4168.42,4168.42,4168.42,0],["2016-10-25",4168.42,4168.42,4168.42,4168.42,0],["2016-10-26",4168.42,4168.42,4168.42,4168.42,0],["2016-10-27",4168.42,4168.42,4168.42,4168.42,0],["2016-10-28",4168.42,4168.42,4168.42,4168.42,0],["2016-10-31",4168.42,4168.42,4168.42,4168.42,0],["2016-11-01",4168.42,4168.42,4168.42,4168.42,0],["2016-11-02",5778.95,5778.95,3410.53,3410.53,1500],["2016-11-03",4736.84,4736.84,4736.84,4736.84,500],["2016-11-04",4736.84,4736.84,4736.84,4736.84,0],["2016-11-07",4736.84,4736.84,4736.84,4736.84,0],["2016-11-08",4736.84,4736.84,4736.84,4736.84,0],["2016-11-09",4736.84,4736.84,4736.84,4736.84,0],["2016-11-10",4736.84,4736.84,4736.84,4736.84,0],["2016-11-11",4736.84,4736.84,4736.84,4736.84,0],["2016-11-14",4073.68,4073.68,4073.68,4073.68,200],["2016-11-15",4073.68,4073.68,4073.68,4073.68,0],["2016-11-16",4073.68,4073.68,4073.68,4073.68,0],["2016-11-17",4073.68,4073.68,4073.68,4073.68,0],["2016-11-18",4073.68,4073.68,4073.68,4073.68,0],["2016-11-21",4073.68,4073.68,4073.68,4073.68,0],["2016-11-22",4073.68,4073.68,4073.68,4073.68,0],["2016-11-23",4073.68,4073.68,4073.68,4073.68,0],["2016-11-24",4073.68,4073.68,4073.68,4073.68,0],["2016-11-25",4073.68,4073.68,4073.68,4073.68,0],["2016-11-28",4073.68,4073.68,4073.68,4073.68,200],["2016-11-29",4073.68,4073.68,4073.68,4073.68,0],["2016-11-30",4073.68,4073.68,4073.68,4073.68,0],["2016-12-01",4073.68,4073.68,4073.68,4073.68,0],["2016-12-02",4073.68,4073.68,4073.68,4073.68,0],["2016-12-05",4073.68,4073.68,4073.68,4073.68,0],["2016-12-06",4073.68,4073.68,4073.68,4073.68,0],["2016-12-07",4073.68,4073.68,4073.68,4073.68,0],["2016-12-08",4642.11,4642.11,4642.11,4642.11,100],["2016-12-09",4736.84,4736.84,4736.84,4736.84,100],["2016-12-12",4736.84,4736.84,4736.84,4736.84,0],["2016-12-13",4736.84,4736.84,4736.84,4736.84,0],["2016-12-14",4736.84,4736.84,4736.84,4736.84,3600],["2016-12-15",4736.84,4736.84,4736.84,4736.84,0],["2016-12-16",4736.84,4736.84,4736.84,4736.84,500],["2016-12-19",4736.84,4736.84,4736.84,4736.84,0],["2016-12-20",4736.84,4736.84,4736.84,4736.84,0],["2016-12-21",4736.84,4736.84,4736.84,4736.84,0],["2016-12-22",4073.68,4073.68,4073.68,4073.68,100],["2016-12-23",4073.68,4073.68,4073.68,4073.68,0],["2016-12-26",4642.11,4642.11,4642.11,4642.11,2000],["2016-12-27",4642.11,4642.11,4642.11,4642.11,0],["2016-12-28",3978.95,3978.95,3978.95,3978.95,200],["2016-12-29",3978.95,3978.95,3978.95,3978.95,0],["2016-12-30",4547.37,4547.37,4547.37,4547.37,2000],["2017-01-03",3978.95,3978.95,3978.95,3978.95,200],["2017-01-04",3978.95,3978.95,3978.95,3978.95,0],["2017-01-05",4547.37,4547.37,4547.37,4547.37,500],["2017-01-06",4831.58,4926.32,4831.58,4926.32,3000],["2017-01-09",4926.32,4926.32,4926.32,4926.32,0],["2017-01-10",4926.32,4926.32,4926.32,4926.32,0],["2017-01-11",4926.32,4926.32,4926.32,4926.32,0],["2017-01-12",4926.32,4926.32,4926.32,4926.32,2000],["2017-01-13",4926.32,4926.32,4926.32,4926.32,6000],["2017-01-16",4926.32,4926.32,4926.32,4926.32,0],["2017-01-17",4926.32,4926.32,4926.32,4926.32,0],["2017-01-18",4926.32,4926.32,4926.32,4926.32,0],["2017-01-19",4926.32,4926.32,4926.32,4926.32,0],["2017-01-20",5115.79,5115.79,5115.79,5115.79,100],["2017-01-23",5115.79,5115.79,5115.79,5115.79,0],["2017-01-24",5115.79,5115.79,5115.79,5115.79,0],["2017-01-25",5115.79,5115.79,5115.79,5115.79,0],["2017-02-02",5589.47,5589.47,5589.47,5589.47,100],["2017-02-03",5589.47,5589.47,5589.47,5589.47,0],["2017-02-06",5589.47,5589.47,5589.47,5589.47,0],["2017-02-07",6252.63,6252.63,6252.63,6252.63,100],["2017-02-08",6252.63,6252.63,6252.63,6252.63,0],["2017-02-09",6252.63,6252.63,6252.63,6252.63,0],["2017-02-10",6252.63,6252.63,6252.63,6252.63,0],["2017-02-13",6252.63,6252.63,6252.63,6252.63,0],["2017-02-14",6252.63,6252.63,6252.63,6252.63,0],["2017-02-15",6252.63,6252.63,6252.63,6252.63,0],["2017-02-16",6252.63,6252.63,6252.63,6252.63,0],["2017-02-17",6252.63,6252.63,6252.63,6252.63,0],["2017-02-20",6915.79,6915.79,6915.79,6915.79,100],["2017-02-21",6915.79,6915.79,6915.79,6915.79,0],["2017-02-22",6157.89,6157.89,6157.89,6157.89,2100],["2017-02-23",6157.89,6157.89,6157.89,6157.89,0],["2017-02-24",6157.89,6157.89,6157.89,6157.89,0],["2017-02-27",6915.79,6915.79,6157.89,6157.89,4100],["2017-02-28",6157.89,6157.89,6157.89,6157.89,0],["2017-03-01",6915.79,6915.79,5684.21,5684.21,2100],["2017-03-02",5400.0,5400.0,5400.0,5400.0,1600],["2017-03-03",6063.16,6063.16,6063.16,6063.16,100],["2017-03-06",5400.0,5400.0,5400.0,5400.0,6000],["2017-03-07",6063.16,6063.16,6063.16,6063.16,100],["2017-03-08",6821.05,6821.05,5305.26,5305.26,1400],["2017-03-09",6063.16,6063.16,5210.53,5210.53,1100],["2017-03-10",5968.42,5968.42,5210.53,5210.53,2200],["2017-03-13",5968.42,5968.42,5684.21,5684.21,1000],["2017-03-14",6347.37,6347.37,5305.26,5305.26,1100],["2017-03-15",5400.0,5400.0,5400.0,5400.0,0],["2017-03-16",5400.0,5400.0,5400.0,5400.0,0],["2017-03-17",5400.0,5400.0,5400.0,5400.0,0],["2017-03-20",6063.16,6063.16,6063.16,6063.16,100],["2017-03-21",6726.32,6726.32,5494.74,5494.74,1100],["2017-03-22",6252.63,6252.63,6252.63,6252.63,100],["2017-03-23",6915.79,6915.79,6915.79,6915.79,100],["2017-03-24",6915.79,6915.79,6915.79,6915.79,0],["2017-03-27",6915.79,6915.79,6915.79,6915.79,0],["2017-03-28",5968.42,5968.42,5968.42,5968.42,1000],["2017-03-29",5305.26,5305.26,5305.26,5305.26,900],["2017-03-30",5305.26,5305.26,5305.26,5305.26,0],["2017-03-31",5305.26,5305.26,5305.26,5305.26,0],["2017-04-03",5305.26,5305.26,5305.26,5305.26,0],["2017-04-04",5305.26,5305.26,5305.26,5305.26,0],["2017-04-05",6063.16,6063.16,5684.21,6063.16,4200],["2017-04-07",5968.42,5968.42,5968.42,5968.42,0],["2017-04-10",5968.42,5968.42,5968.42,5968.42,0],["2017-04-11",5968.42,5968.42,5968.42,5968.42,0],["2017-04-12",5968.42,5968.42,5968.42,5968.42,0],["2017-04-13",5968.42,5968.42,5968.42,5968.42,0],["2017-04-14",5968.42,5968.42,5968.42,5968.42,0],["2017-04-17",5968.42,5968.42,5968.42,5968.42,0],["2017-04-18",5968.42,5968.42,5968.42,5968.42,0],["2017-04-19",5968.42,5968.42,5968.42,5968.42,0],["2017-04-20",5968.42,5968.42,5968.42,5968.42,0],["2017-04-21",5968.42,5968.42,5968.42,5968.42,0],["2017-04-24",5968.42,5968.42,5968.42,5968.42,0],["2017-04-25",5968.42,5968.42,5968.42,5968.42,0],["2017-04-26",5968.42,5968.42,5968.42,5968.42,0],["2017-04-27",5968.42,5968.42,5968.42,5968.42,0],["2017-04-28",5968.42,5968.42,5968.42,5968.42,0],["2017-05-03",5968.42,5968.42,5968.42,5968.42,0],["2017-05-04",5968.42,5968.42,5968.42,5968.42,0],["2017-05-05",5968.42,5968.42,5968.42,5968.42,0],["2017-05-08",5968.42,5968.42,5968.42,5968.42,0],["2017-05-09",5968.42,5968.42,5968.42,5968.42,0],["2017-05-10",5968.42,5968.42,5968.42,5968.42,0],["2017-05-11",5968.42,5968.42,5968.42,5968.42,0],["2017-05-12",5968.42,5968.42,5968.42,5968.42,0],["2017-05-15",5968.42,5968.42,5968.42,5968.42,0],["2017-05-16",6536.84,6536.84,6536.84,6536.84,100],["2017-05-17",6536.84,6536.84,6536.84,6536.84,0],["2017-05-18",7010.53,7010.53,7010.53,7010.53,100],["2017-05-19",7010.53,7010.53,7010.53,7010.53,0],["2017-05-22",7010.53,7010.53,7010.53,7010.53,0],["2017-05-23",7010.53,7010.53,7010.53,7010.53,0],["2017-05-24",5968.42,5968.42,5968.42,5968.42,600],["2017-05-25",6726.32,6726.32,6726.32,6726.32,100],["2017-05-26",6726.32,6726.32,6726.32,6726.32,0],["2017-05-29",7484.21,7484.21,5968.42,5968.42,6100],["2017-05-30",6821.05,6821.05,5684.21,5684.21,2100],["2017-05-31",6536.84,6536.84,6536.84,6536.84,100],["2017-06-01",7389.47,7389.47,5968.42,5968.42,2600],["2017-06-02",6821.05,6821.05,6821.05,6821.05,100],["2017-06-05",7484.21,7484.21,7484.21,7484.21,100],["2017-06-06",7484.21,7484.21,7484.21,7484.21,200],["2017-06-07",7484.21,7484.21,6442.11,6442.11,400],["2017-06-08",6631.58,6631.58,6631.58,6631.58,200],["2017-06-09",6631.58,6631.58,6631.58,6631.58,0],["2017-06-12",6157.89,6157.89,6157.89,6157.89,16000],["2017-06-13",6631.58,6631.58,6631.58,6631.58,8600],["2017-06-14",6631.58,7484.21,6631.58,7484.21,11000],["2017-06-15",6631.58,6631.58,6631.58,6631.58,0],["2017-06-16",7484.21,7484.21,7484.21,7484.21,100],["2017-06-19",7484.21,7484.21,7484.21,7484.21,0],["2017-06-20",7578.95,8336.84,7578.95,8336.84,700],["2017-06-21",7578.95,7578.95,7578.95,7578.95,500],["2017-06-22",7578.95,7578.95,7578.95,7578.95,0],["2017-06-23",8526.32,8715.79,8526.32,8715.79,13100],["2017-06-26",8715.79,8715.79,8715.79,8715.79,0],["2017-06-27",7484.21,7484.21,7484.21,7484.21,100],["2017-06-28",7484.21,7484.21,7484.21,7484.21,0],["2017-06-29",7484.21,7484.21,7484.21,7484.21,0],["2017-06-30",7484.21,7484.21,7484.21,7484.21,0],["2017-07-03",7484.21,7484.21,7484.21,7484.21,0],["2017-07-04",7105.26,7105.26,7105.26,7105.26,1100],["2017-07-05",7105.26,7105.26,7105.26,7105.26,0],["2017-07-06",7957.89,7957.89,7957.89,7957.89,100],["2017-07-07",7957.89,7957.89,7957.89,7957.89,0],["2017-07-10",7957.89,7957.89,7957.89,7957.89,0],["2017-07-11",7957.89,7957.89,7957.89,7957.89,0],["2017-07-12",7578.95,7578.95,7578.95,7578.95,900],["2017-07-13",8621.05,8621.05,8621.05,8621.05,100],["2017-07-14",8621.05,8621.05,8621.05,8621.05,0],["2017-07-17",8621.05,8621.05,8621.05,8621.05,0],["2017-07-18",8621.05,8621.05,8621.05,8621.05,0],["2017-07-19",8621.05,8621.05,8621.05,8621.05,0],["2017-07-20",8621.05,8621.05,8621.05,8621.05,0],["2017-07-21",8621.05,8621.05,8621.05,8621.05,0],["2017-07-24",8621.05,8621.05,8621.05,8621.05,0],["2017-07-25",8621.05,8715.79,8621.05,8621.05,4100],["2017-07-26",8621.05,8621.05,8621.05,8621.05,0],["2017-07-27",8621.05,8621.05,8621.05,8621.05,0],["2017-07-28",8526.32,8526.32,8526.32,8526.32,7500],["2017-07-31",7389.47,7389.47,7389.47,7389.47,100],["2017-08-01",7389.47,7389.47,7389.47,7389.47,14500],["2017-08-02",6442.11,7389.47,6442.11,7389.47,10584],["2017-08-03",7105.26,7105.26,7105.26,7105.26,0],["2017-08-04",7105.26,7105.26,7105.26,7105.26,0],["2017-08-07",7200.0,7200.0,7200.0,7200.0,1000],["2017-08-08",6300.0,8200.0,6300.0,8200.0,4100],["2017-08-09",9300.0,9400.0,9300.0,9400.0,55800],["2017-08-10",10700.0,10800.0,9500.0,10800.0,35300],["2017-08-11",9500.0,11800.0,9500.0,11800.0,21300],["2017-08-14",12300.0,12300.0,12300.0,12300.0,1279830],["2017-08-15",14100.0,14100.0,12000.0,12200.0,173810],["2017-08-16",12300.0,12300.0,11000.0,12000.0,16620],["2017-08-17",12000.0,12500.0,12000.0,12500.0,15028],["2017-08-18",12300.0,12500.0,11500.0,11600.0,78100],["2017-08-21",10300.0,10300.0,10300.0,10300.0,1642],["2017-08-22",10500.0,11000.0,10500.0,10700.0,9700],["2017-08-23",11100.0,12000.0,11100.0,12000.0,7874],["2017-08-24",11900.0,13500.0,11900.0,13400.0,2000],["2017-08-25",13500.0,13500.0,11500.0,12000.0,124802],["2017-08-28",12000.0,12000.0,12000.0,12000.0,3000],["2017-08-29",12000.0,12000.0,12000.0,12000.0,1283],["2017-08-30",13000.0,13000.0,13000.0,13000.0,4617],["2017-08-31",14500.0,14500.0,14500.0,14500.0,100],["2017-09-01",14500.0,14500.0,14500.0,14500.0,0],["2017-09-05",14500.0,14500.0,14500.0,14500.0,0],["2017-09-06",13000.0,13100.0,13000.0,13100.0,11300],["2017-09-07",14900.0,14900.0,14900.0,14900.0,100],["2017-09-08",14900.0,14900.0,14900.0,14900.0,67],["2017-09-11",13000.0,13000.0,13000.0,13000.0,1504],["2017-09-12",13500.0,13500.0,13500.0,13500.0,79700],["2017-09-13",13900.0,13900.0,13900.0,13900.0,2100],["2017-09-14",13500.0,14000.0,13500.0,14000.0,19700],["2017-09-15",14000.0,14400.0,14000.0,14400.0,9100],["2017-09-18",14300.0,15000.0,14100.0,15000.0,119120],["2017-09-19",14000.0,15500.0,14000.0,15400.0,119633],["2017-09-20",15200.0,15800.0,15000.0,15000.0,100022],["2017-09-21",15400.0,17700.0,15400.0,17000.0,89804],["2017-09-22",16800.0,18800.0,16000.0,18700.0,127100],["2017-09-25",18400.0,18700.0,18300.0,18700.0,24926],["2017-09-26",20000.0,21200.0,19000.0,19600.0,15205],["2017-09-27",19800.0,20600.0,19700.0,20000.0,67800],["2017-09-28",21400.0,21400.0,20000.0,20000.0,22600],["2017-09-29",19100.0,20500.0,19000.0,19600.0,52300],["2017-10-02",20000.0,20000.0,19800.0,19800.0,14717],["2017-10-03",23000.0,23000.0,20200.0,20500.0,16100],["2017-10-04",21000.0,21000.0,19000.0,20500.0,26900],["2017-10-05",20500.0,20500.0,19500.0,20500.0,18342],["2017-10-06",20500.0,21800.0,20500.0,21800.0,27600],["2017-10-09",21000.0,21000.0,21000.0,21000.0,500],["2017-10-10",21800.0,21800.0,21800.0,21800.0,16020],["2017-10-11",21800.0,21800.0,19000.0,19500.0,15758],["2017-10-12",19500.0,20000.0,19500.0,19500.0,4600],["2017-10-13",19700.0,19700.0,19700.0,19700.0,64],["2017-10-16",19700.0,19700.0,19700.0,19700.0,0],["2017-10-17",20000.0,20000.0,20000.0,20000.0,12000],["2017-10-18",20300.0,20300.0,20200.0,20200.0,7700],["2017-10-19",20000.0,20000.0,20000.0,20000.0,2000],["2017-10-20",20000.0,20000.0,20000.0,20000.0,0],["2017-10-23",20000.0,20000.0,20000.0,20000.0,81],["2017-10-24",20000.0,20000.0,20000.0,20000.0,25],["2017-10-25",20000.0,20000.0,20000.0,20000.0,0],["2017-10-26",20000.0,20000.0,20000.0,20000.0,0],["2017-10-27",17000.0,17000.0,17000.0,17000.0,6100],["2017-10-30",14500.0,14500.0,14500.0,14500.0,191],["2017-10-31",14000.0,14000.0,14000.0,14000.0,105],["2017-11-01",14000.0,14000.0,14000.0,14000.0,0],["2017-11-02",14000.0,14000.0,14000.0,14000.0,0],["2017-11-03",11900.0,11900.0,11900.0,11900.0,100],["2017-11-06",13600.0,13600.0,10200.0,10200.0,5900],["2017-11-07",10000.0,11800.0,10000.0,11800.0,3900],["2017-11-08",11700.0,11700.0,11700.0,11700.0,2400],["2017-11-09",13400.0,13400.0,10000.0,10000.0,2130],["2017-11-10",11800.0,11800.0,11800.0,11800.0,110],["2017-11-13",13500.0,13500.0,10100.0,10100.0,1100],["2017-11-14",10200.0,10200.0,10200.0,10200.0,2200],["2017-11-15",8800.0,8800.0,8700.0,8700.0,300],["2017-11-16",8800.0,8800.0,8800.0,8800.0,0],["2017-11-17",8800.0,8800.0,8800.0,8800.0,0],["2017-11-20",10100.0,10100.0,10100.0,10100.0,136],["2017-11-21",11600.0,11600.0,10100.0,10100.0,200],["2017-11-22",12500.0,12500.0,12500.0,12500.0,100],["2017-11-23",14300.0,14300.0,10700.0,10700.0,2200],["2017-11-24",12500.0,12500.0,12500.0,12500.0,100],["2017-11-27",14000.0,14000.0,10800.0,10800.0,2100],["2017-11-28",12600.0,12600.0,9400.0,9400.0,300],["2017-11-29",11000.0,13200.0,11000.0,13200.0,800],["2017-11-30",10700.0,14200.0,10700.0,14200.0,600],["2017-12-01",10700.0,10700.0,10700.0,10700.0,800],["2017-12-04",10700.0,10700.0,10700.0,10700.0,0],["2017-12-05",12300.0,12300.0,12300.0,12300.0,100],["2017-12-06",14000.0,14100.0,14000.0,14000.0,9800],["2017-12-07",12000.0,12000.0,12000.0,12000.0,199],["2017-12-08",10500.0,10500.0,10500.0,10500.0,100],["2017-12-11",10700.0,10700.0,10600.0,10600.0,1300],["2017-12-12",12100.0,12100.0,12100.0,12100.0,100],["2017-12-13",12100.0,12100.0,12100.0,12100.0,0],["2017-12-14",10600.0,13800.0,10600.0,13800.0,400],["2017-12-15",13000.0,13000.0,13000.0,13000.0,300],["2017-12-18",14600.0,14900.0,14600.0,14900.0,13000],["2017-12-19",13000.0,13000.0,13000.0,13000.0,600],["2017-12-20",13000.0,13000.0,13000.0,13000.0,300],["2017-12-21",11100.0,11100.0,11100.0,11100.0,100],["2017-12-22",10600.0,12700.0,10600.0,12700.0,5300],["2017-12-25",14500.0,14500.0,14500.0,14500.0,100],["2017-12-26",16600.0,16600.0,16600.0,16600.0,100],["2017-12-27",14200.0,14200.0,14200.0,14200.0,100],["2017-12-28",12100.0,12100.0,12100.0,12100.0,100],["2017-12-29",13900.0,13900.0,10400.0,10400.0,5011],["2018-01-02",10100.0,10200.0,10000.0,10200.0,8700],["2018-01-03",10100.0,10100.0,10100.0,10100.0,0],["2018-01-04",11600.0,11600.0,11600.0,11600.0,100],["2018-01-05",13300.0,13300.0,13300.0,13300.0,8584],["2018-01-08",13300.0,14800.0,13300.0,14800.0,10100],["2018-01-09",14000.0,14000.0,14000.0,14000.0,0],["2018-01-10",14000.0,14000.0,14000.0,14000.0,6615],["2018-01-11",14000.0,14000.0,11900.0,12300.0,46300],["2018-01-12",10600.0,10600.0,10500.0,10500.0,40368],["2018-01-15",10500.0,10500.0,10500.0,10500.0,0],["2018-01-16",10500.0,10500.0,10500.0,10500.0,1000],["2018-01-17",10500.0,10500.0,10500.0,10500.0,0],["2018-01-18",10500.0,10500.0,10500.0,10500.0,0],["2018-01-19",10500.0,10500.0,10500.0,10500.0,0],["2018-01-22",10500.0,10500.0,10500.0,10500.0,0],["2018-01-23",12000.0,12000.0,9000.0,12000.0,15100],["2018-01-24",9700.0,9700.0,9700.0,9700.0,0],["2018-01-25",9700.0,9700.0,9700.0,9700.0,0],["2018-01-26",11100.0,11100.0,11100.0,11100.0,100],["2018-01-29",12700.0,12700.0,12700.0,12700.0,59800],["2018-01-30",12700.0,12700.0,12700.0,12700.0,0],["2018-01-31",14000.0,14600.0,14000.0,14600.0,4500],["2018-02-01",16600.0,16600.0,16600.0,16600.0,100],["2018-02-02",16600.0,16600.0,16600.0,16600.0,1],["2018-02-05",14200.0,18800.0,14200.0,18800.0,8100],["2018-02-06",14300.0,14300.0,14300.0,14300.0,0],["2018-02-07",14300.0,14300.0,14300.0,14300.0,0],["2018-02-08",14300.0,14300.0,14300.0,14300.0,9],["2018-02-09",12200.0,12200.0,12200.0,12200.0,5000],["2018-02-12",14000.0,14000.0,14000.0,14000.0,2100],["2018-02-13",11900.0,11900.0,11900.0,11900.0,100],["2018-02-21",13600.0,13600.0,13600.0,13600.0,100],["2018-02-22",15000.0,15000.0,15000.0,15000.0,7000],["2018-02-23",17200.0,17200.0,17200.0,17200.0,100],["2018-02-26",17200.0,17200.0,17200.0,17200.0,0],["2018-02-27",17200.0,17200.0,17200.0,17200.0,0],["2018-02-28",17200.0,17200.0,17200.0,17200.0,0],["2018-03-01",17200.0,17200.0,17200.0,17200.0,0],["2018-03-02",14700.0,14700.0,14700.0,14700.0,100],["2018-03-05",14700.0,14700.0,14700.0,14700.0,0],["2018-03-06",12500.0,12500.0,12500.0,12500.0,1000],["2018-03-07",12500.0,12500.0,12500.0,12500.0,0],["2018-03-08",12500.0,12500.0,12500.0,12500.0,0],["2018-03-09",11000.0,11000.0,11000.0,11000.0,346400],["2018-03-12",11000.0,11000.0,11000.0,11000.0,116000],["2018-03-13",11000.0,11000.0,11000.0,11000.0,0],["2018-03-14",11000.0,11000.0,11000.0,11000.0,0],["2018-03-15",11000.0,11000.0,11000.0,11000.0,0],["2018-03-16",11000.0,11000.0,11000.0,11000.0,0],["2018-03-19",11000.0,11000.0,11000.0,11000.0,0],["2018-03-20",11000.0,11000.0,11000.0,11000.0,0],["2018-03-21",11000.0,11000.0,11000.0,11000.0,0],["2018-03-22",11000.0,11000.0,11000.0,11000.0,0],["2018-03-23",11000.0,11000.0,11000.0,11000.0,0],["2018-03-26",11000.0,11000.0,11000.0,11000.0,0],["2018-03-27",11000.0,11000.0,11000.0,11000.0,0],["2018-03-28",11000.0,11000.0,11000.0,11000.0,0],["2018-03-29",11000.0,11000.0,11000.0,11000.0,0],["2018-03-30",11000.0,11000.0,11000.0,11000.0,0],["2018-04-02",11000.0,11000.0,11000.0,11000.0,0],["2018-04-03",10000.0,10000.0,10000.0,10000.0,100],["2018-04-04",10000.0,10000.0,10000.0,10000.0,0],["2018-04-05",10000.0,10000.0,10000.0,10000.0,0],["2018-04-06",10000.0,10000.0,10000.0,10000.0,0],["2018-04-09",10000.0,10000.0,10000.0,10000.0,0],["2018-04-10",10000.0,10000.0,10000.0,10000.0,2300],["2018-04-11",10000.0,10000.0,10000.0,10000.0,0],["2018-04-12",10000.0,10000.0,10000.0,10000.0,0],["2018-04-13",10000.0,10000.0,10000.0,10000.0,0],["2018-04-16",10000.0,10000.0,10000.0,10000.0,0],["2018-04-17",10000.0,10000.0,10000.0,10000.0,0],["2018-04-18",10000.0,10000.0,10000.0,10000.0,0],["2018-04-19",11500.0,11500.0,11500.0,11500.0,100],["2018-04-20",13200.0,13200.0,13200.0,13200.0,100],["2018-04-23",15100.0,15100.0,15100.0,15100.0,400],["2018-04-24",17300.0,17300.0,17300.0,17300.0,5900],["2018-04-26",19800.0,19800.0,17300.0,17300.0,51600],["2018-04-27",17400.0,17400.0,17400.0,17400.0,37000],["2018-05-02",17400.0,17400.0,17400.0,17400.0,0],["2018-05-03",17400.0,17400.0,17400.0,17400.0,600],["2018-05-04",17400.0,18000.0,17400.0,18000.0,12300],["2018-05-07",17500.0,17500.0,17500.0,17500.0,0],["2018-05-08",18500.0,18500.0,18500.0,18500.0,1500],["2018-05-09",18500.0,18500.0,18500.0,18500.0,0],["2018-05-10",18500.0,18500.0,18500.0,18500.0,0],["2018-05-11",18500.0,18500.0,18500.0,18500.0,0],["2018-05-14",18500.0,18500.0,18500.0,18500.0,0],["2018-05-15",18500.0,18500.0,18500.0,18500.0,0],["2018-05-16",18500.0,18500.0,18500.0,18500.0,0],["2018-05-17",18500.0,18500.0,18500.0,18500.0,92000],["2018-05-18",17500.0,17500.0,17500.0,17500.0,2100],["2018-05-21",17500.0,17500.0,17500.0,17500.0,0],["2018-05-22",17500.0,17500.0,17500.0,17500.0,1000],["2018-05-23",17500.0,17500.0,17500.0,17500.0,0],["2018-05-24",17500.0,17500.0,17500.0,17500.0,0],["2018-05-25",17500.0,17500.0,17500.0,17500.0,0],["2018-05-28",17500.0,17500.0,17500.0,17500.0,0],["2018-05-29",17500.0,17500.0,17500.0,17500.0,0],["2018-05-30",17500.0,17500.0,17500.0,17500.0,0],["2018-05-31",17500.0,17500.0,17500.0,17500.0,1000],["2018-06-01",17500.0,17500.0,17500.0,17500.0,0],["2018-06-04",17500.0,17500.0,17500.0,17500.0,0],["2018-06-05",17500.0,17500.0,17500.0,17500.0,0],["2018-06-06",17500.0,17500.0,17500.0,17500.0,0],["2018-06-07",17500.0,17500.0,17500.0,17500.0,0],["2018-06-08",17500.0,17500.0,17500.0,17500.0,0],["2018-06-11",17500.0,17500.0,17500.0,17500.0,0],["2018-06-12",17500.0,17500.0,17500.0,17500.0,0],["2018-06-13",17500.0,17500.0,17500.0,17500.0,0],["2018-06-14",17000.0,17000.0,17000.0,17000.0,3000],["2018-06-15",17000.0,17500.0,17000.0,17500.0,5000],["2018-06-18",17200.0,17200.0,17200.0,17200.0,0],["2018-06-19",17200.0,17200.0,17200.0,17200.0,0],["2018-06-20",17200.0,17200.0,17200.0,17200.0,0],["2018-06-21",17000.0,17000.0,17000.0,17000.0,3000],["2018-06-22",17000.0,17000.0,17000.0,17000.0,0],["2018-06-25",14500.0,14500.0,14500.0,14500.0,100],["2018-06-26",14500.0,14500.0,14500.0,14500.0,0],["2018-06-27",14500.0,14500.0,14500.0,14500.0,0],["2018-06-28",14500.0,14500.0,14500.0,14500.0,0],["2018-06-29",14500.0,14500.0,14500.0,14500.0,0],["2018-07-02",14500.0,14500.0,14500.0,14500.0,0],["2018-07-03",14500.0,14500.0,14500.0,14500.0,0],["2018-07-04",14500.0,14500.0,14500.0,14500.0,0],["2018-07-05",14500.0,14500.0,14500.0,14500.0,0],["2018-07-06",14500.0,14500.0,14500.0,14500.0,121000],["2018-07-09",14500.0,14500.0,14500.0,14500.0,0],["2018-07-10",14500.0,14500.0,14500.0,14500.0,0],["2018-07-11",14500.0,14500.0,14500.0,14500.0,0],["2018-07-12",14500.0,14500.0,14500.0,14500.0,0],["2018-07-13",14500.0,14500.0,14500.0,14500.0,0],["2018-07-16",14500.0,14500.0,14500.0,14500.0,0],["2018-07-17",14500.0,14500.0,14500.0,14500.0,0],["2018-07-18",14500.0,14500.0,14500.0,14500.0,0],["2018-07-19",14500.0,14500.0,14500.0,14500.0,0],["2018-07-20",14500.0,14500.0,14500.0,14500.0,0],["2018-07-23",14500.0,14500.0,14500.0,14500.0,1700],["2018-07-24",14500.0,14500.0,14500.0,14500.0,0],["2018-07-25",14500.0,14500.0,14500.0,14500.0,0],["2018-07-26",14500.0,14500.0,14500.0,14500.0,0],["2018-07-27",14500.0,14500.0,14500.0,14500.0,0],["2018-07-30",14500.0,14500.0,14500.0,14500.0,0],["2018-07-31",14500.0,14500.0,14500.0,14500.0,0],["2018-08-01",14500.0,14500.0,14500.0,14500.0,0],["2018-08-02",14500.0,14500.0,14500.0,14500.0,0],["2018-08-03",14500.0,14500.0,14500.0,14500.0,0],["2018-08-06",14500.0,14500.0,14500.0,14500.0,0],["2018-08-07",16600.0,16600.0,16600.0,16600.0,100],["2018-08-08",16600.0,16600.0,16600.0,16600.0,0],["2018-08-09",16600.0,16600.0,16600.0,16600.0,0],["2018-08-10",16600.0,16600.0,16600.0,16600.0,0],["2018-08-13",16600.0,16600.0,16600.0,16600.0,0],["2018-08-14",16600.0,16600.0,16600.0,16600.0,0],["2018-08-15",16600.0,16600.0,16600.0,16600.0,0],["2018-08-16",17000.0,17000.0,17000.0,17000.0,2000],["2018-08-17",17000.0,17000.0,17000.0,17000.0,0],["2018-08-20",17000.0,17000.0,17000.0,17000.0,0],["2018-08-21",17000.0,17000.0,17000.0,17000.0,0],["2018-08-22",17000.0,17000.0,17000.0,17000.0,0],["2018-08-23",14500.0,14500.0,14500.0,14500.0,100],["2018-08-24",14500.0,14500.0,14500.0,14500.0,0],["2018-08-27",14500.0,14500.0,14500.0,14500.0,0],["2018-08-28",14500.0,14500.0,14500.0,14500.0,0],["2018-08-29",15000.0,15000.0,15000.0,15000.0,100],["2018-08-30",15000.0,15000.0,15000.0,15000.0,0],["2018-08-31",15000.0,15000.0,15000.0,15000.0,0],["2018-09-04",15000.0,15000.0,15000.0,15000.0,0],["2018-09-05",17200.0,17200.0,17200.0,17200.0,100],["2018-09-06",17000.0,17000.0,17000.0,17000.0,7000],["2018-09-07",19500.0,19500.0,19500.0,19500.0,3500],["2018-09-10",22200.0,22400.0,22200.0,22400.0,4000],["2018-09-11",22400.0,22400.0,22400.0,22400.0,0],["2018-09-12",22400.0,22400.0,22400.0,22400.0,120000],["2018-09-13",19100.0,19100.0,19100.0,19100.0,100],["2018-09-14",19100.0,19100.0,19100.0,19100.0,0],["2018-09-17",19100.0,19100.0,19100.0,19100.0,0],["2018-09-18",19100.0,19100.0,19100.0,19100.0,0],["2018-09-19",19100.0,19100.0,19100.0,19100.0,0],["2018-09-20",19000.0,19000.0,19000.0,19000.0,3000],["2018-09-21",19000.0,19000.0,19000.0,19000.0,0],["2018-09-24",19100.0,19500.0,19100.0,19500.0,8000],["2018-09-25",19500.0,22300.0,19500.0,22300.0,167200],["2018-09-26",23000.0,23000.0,22800.0,23000.0,27800],["2018-09-27",23000.0,23000.0,23000.0,23000.0,0],["2018-09-28",23000.0,23000.0,23000.0,23000.0,0],["2018-10-01",26100.0,26400.0,26100.0,26400.0,30900],["2018-10-02",26300.0,30200.0,26300.0,30200.0,6900],["2018-10-03",22600.0,22600.0,22600.0,22600.0,126000],["2018-10-04",25900.0,25900.0,25900.0,25900.0,121100],["2018-10-05",25900.0,25900.0,25900.0,25900.0,0],["2018-10-08",25900.0,25900.0,25900.0,25900.0,0],["2018-10-09",25900.0,25900.0,25900.0,25900.0,0],["2018-10-10",25900.0,25900.0,25900.0,25900.0,0],["2018-10-11",25900.0,25900.0,25900.0,25900.0,0],["2018-10-12",22200.0,22200.0,22200.0,22200.0,500],["2018-10-15",22200.0,22200.0,22200.0,22200.0,0],["2018-10-16",22200.0,22200.0,22200.0,22200.0,82100],["2018-10-17",22200.0,22200.0,22200.0,22200.0,0],["2018-10-18",25400.0,25500.0,25400.0,25500.0,153600],["2018-10-19",25400.0,25400.0,25400.0,25400.0,0],["2018-10-22",25400.0,25400.0,25400.0,25400.0,0],["2018-10-23",25400.0,25400.0,25400.0,25400.0,0],["2018-10-24",25400.0,25400.0,25400.0,25400.0,0],["2018-10-25",25400.0,25400.0,25400.0,25400.0,0],["2018-10-26",25400.0,25400.0,25400.0,25400.0,0],["2018-10-29",25400.0,25400.0,25400.0,25400.0,0],["2018-10-30",25400.0,25400.0,25400.0,25400.0,0],["2018-10-31",25400.0,25400.0,25400.0,25400.0,0],["2018-11-01",25400.0,25400.0,25400.0,25400.0,0],["2018-11-02",25400.0,25400.0,25400.0,25400.0,0],["2018-11-05",25400.0,25400.0,25400.0,25400.0,0],["2018-11-06",25400.0,25400.0,25400.0,25400.0,0],["2018-11-07",25400.0,25400.0,25400.0,25400.0,0],["2018-11-08",25400.0,25400.0,25400.0,25400.0,0],["2018-11-09",25400.0,25400.0,25400.0,25400.0,0],["2018-11-12",25400.0,25400.0,25400.0,25400.0,0],["2018-11-13",27000.0,27000.0,27000.0,27000.0,100],["2018-11-14",27000.0,27000.0,27000.0,27000.0,0],["2018-11-15",27000.0,27000.0,27000.0,27000.0,0],["2018-11-16",27000.0,27000.0,27000.0,27000.0,0],["2018-11-19",27000.0,27000.0,27000.0,27000.0,0],["2018-11-20",27000.0,27000.0,27000.0,27000.0,0],["2018-11-21",27000.0,27000.0,27000.0,27000.0,0],["2018-11-22",27000.0,27000.0,27000.0,27000.0,0],["2018-11-23",27000.0,27000.0,27000.0,27000.0,0],["2018-11-26",27000.0,27000.0,27000.0,27000.0,0],["2018-11-27",27000.0,27000.0,27000.0,27000.0,0],["2018-11-28",27000.0,27000.0,27000.0,27000.0,0],["2018-11-29",27000.0,27000.0,27000.0,27000.0,0],["2018-11-30",27000.0,27000.0,27000.0,27000.0,0],["2018-12-03",27000.0,27000.0,27000.0,27000.0,0],["2018-12-04",27000.0,27000.0,27000.0,27000.0,0],["2018-12-05",27000.0,27000.0,27000.0,27000.0,0],["2018-12-06",27000.0,28000.0,27000.0,28000.0,123200],["2018-12-07",23800.0,28000.0,23800.0,28000.0,103900],["2018-12-10",27300.0,27300.0,27300.0,27300.0,5000],["2018-12-11",27300.0,27300.0,27300.0,27300.0,0],["2018-12-12",27300.0,27300.0,27300.0,27300.0,0],["2018-12-13",27300.0,27300.0,27300.0,27300.0,0],["2018-12-14",27300.0,27300.0,27300.0,27300.0,0],["2018-12-17",28900.0,28900.0,28900.0,28900.0,103900],["2018-12-18",28900.0,28900.0,28900.0,28900.0,0],["2018-12-19",28900.0,28900.0,28900.0,28900.0,0],["2018-12-20",28900.0,28900.0,28900.0,28900.0,0],["2018-12-21",28900.0,28900.0,28900.0,28900.0,0],["2018-12-24",28900.0,28900.0,28900.0,28900.0,0],["2018-12-25",28900.0,28900.0,28900.0,28900.0,0],["2018-12-26",28900.0,28900.0,28900.0,28900.0,0],["2018-12-27",28900.0,28900.0,28900.0,28900.0,0],["2018-12-28",28900.0,28900.0,28900.0,28900.0,0],["2019-01-02",28900.0,28900.0,28900.0,28900.0,0],["2019-01-03",28900.0,28900.0,28900.0,28900.0,0],["2019-01-04",28900.0,28900.0,28900.0,28900.0,0],["2019-01-07",28900.0,28900.0,28900.0,28900.0,0],["2019-01-08",28900.0,28900.0,28900.0,28900.0,0],["2019-01-09",28900.0,28900.0,28900.0,28900.0,0],["2019-01-10",28900.0,28900.0,28900.0,28900.0,0],["2019-01-11",28900.0,28900.0,28900.0,28900.0,0],["2019-01-14",28900.0,28900.0,28900.0,28900.0,0],["2019-01-15",28900.0,28900.0,28900.0,28900.0,0],["2019-01-16",28900.0,28900.0,28900.0,28900.0,0],["2019-01-17",28900.0,28900.0,28900.0,28900.0,0],["2019-01-18",28900.0,28900.0,28900.0,28900.0,0],["2019-01-21",28900.0,28900.0,28900.0,28900.0,0],["2019-01-22",28900.0,28900.0,28900.0,28900.0,0],["2019-01-23",28900.0,28900.0,28900.0,28900.0,0],["2019-01-24",28900.0,28900.0,28900.0,28900.0,0],["2019-01-25",28900.0,28900.0,28900.0,28900.0,0],["2019-01-28",28900.0,28900.0,28900.0,28900.0,0],["2019-01-29",28900.0,28900.0,28900.0,28900.0,0],["2019-01-30",28900.0,28900.0,28900.0,28900.0,0],["2019-01-31",28900.0,28900.0,28900.0,28900.0,0],["2019-02-01",28900.0,28900.0,28900.0,28900.0,0],["2019-02-11",28900.0,28900.0,28900.0,28900.0,0],["2019-02-12",28900.0,28900.0,28900.0,28900.0,0],["2019-02-13",28900.0,28900.0,28900.0,28900.0,0],["2019-02-14",28900.0,28900.0,28900.0,28900.0,0],["2019-02-15",28900.0,28900.0,28900.0,28900.0,0],["2019-02-18",28900.0,28900.0,28900.0,28900.0,0],["2019-02-19",28900.0,28900.0,28900.0,28900.0,0],["2019-02-20",28900.0,28900.0,28900.0,28900.0,0],["2019-02-21",28900.0,28900.0,28900.0,28900.0,0],["2019-02-22",28900.0,28900.0,28900.0,28900.0,0],["2019-02-25",28900.0,28900.0,28900.0,28900.0,0],["2019-02-26",28900.0,28900.0,28900.0,28900.0,0],["2019-02-27",28900.0,28900.0,28900.0,28900.0,0],["2019-02-28",28900.0,28900.0,28900.0,28900.0,0],["2019-03-01",28900.0,28900.0,28900.0,28900.0,0],["2019-03-04",28900.0,28900.0,28900.0,28900.0,0],["2019-03-05",28900.0,28900.0,28900.0,28900.0,0],["2019-03-06",28900.0,28900.0,28900.0,28900.0,0],["2019-03-07",28900.0,28900.0,28900.0,28900.0,0],["2019-03-08",28900.0,28900.0,28900.0,28900.0,0],["2019-03-11",28900.0,28900.0,28900.0,28900.0,0],["2019-03-12",28900.0,28900.0,28900.0,28900.0,0],["2019-03-13",28900.0,28900.0,28900.0,28900.0,0],["2019-03-14",28900.0,28900.0,28900.0,28900.0,0],["2019-03-15",28900.0,28900.0,28900.0,28900.0,0],["2019-03-18",28900.0,28900.0,28900.0,28900.0,0],["2019-03-19",28900.0,28900.0,28900.0,28900.0,0],["2019-03-20",28900.0,28900.0,28900.0,28900.0,0],["2019-03-21",28900.0,28900.0,28900.0,28900.0,0],["2019-03-22",28900.0,28900.0,28900.0,28900.0,0],["2019-03-25",28900.0,28900.0,28900.0,28900.0,0],["2019-03-26",28900.0,28900.0,28900.0,28900.0,0],["2019-03-27",28900.0,28900.0,28900.0,28900.0,0],["2019-03-28",17400.0,28900.0,17400.0,18000.0,129000],["2019-03-29",20100.0,20100.0,20100.0,20100.0,100],["2019-04-01",23100.0,23100.0,23100.0,23100.0,100],["2019-04-02",26500.0,26500.0,26500.0,26500.0,200],["2019-04-03",28600.0,28600.0,28600.0,28600.0,100],["2019-04-04",28600.0,28600.0,28600.0,28600.0,0],["2019-04-05",28600.0,28600.0,28600.0,28600.0,0],["2019-04-08",28600.0,28600.0,28600.0,28600.0,0],["2019-04-09",28600.0,28600.0,28600.0,28600.0,40000],["2019-04-10",28600.0,28600.0,28600.0,28600.0,0],["2019-04-11",32800.0,32800.0,32800.0,32800.0,100],["2019-04-12",32800.0,32800.0,32800.0,32800.0,0],["2019-04-16",32800.0,32800.0,32800.0,32800.0,0],["2019-04-17",32800.0,32800.0,32800.0,32800.0,0],["2019-04-18",32800.0,32800.0,32800.0,32800.0,0],["2019-04-19",32800.0,32800.0,32800.0,32800.0,0],["2019-04-22",32800.0,32800.0,32800.0,32800.0,0],["2019-04-23",32800.0,32800.0,32800.0,32800.0,0],["2019-04-24",32800.0,32800.0,32800.0,32800.0,0],["2019-04-25",32800.0,32800.0,32800.0,32800.0,0],["2019-04-26",32800.0,32800.0,32800.0,32800.0,0],["2019-05-02",32800.0,32800.0,32800.0,32800.0,0],["2019-05-03",32800.0,32800.0,32800.0,32800.0,0],["2019-05-06",28000.0,28000.0,28000.0,28000.0,100],["2019-05-07",28000.0,28000.0,28000.0,28000.0,0],["2019-05-08",28000.0,28000.0,28000.0,28000.0,0],["2019-05-09",28000.0,28000.0,28000.0,28000.0,0],["2019-05-10",28000.0,28000.0,28000.0,28000.0,0],["2019-05-13",28000.0,28000.0,28000.0,28000.0,0],["2019-05-14",28000.0,28000.0,28000.0,28000.0,0],["2019-05-15",23900.0,23900.0,23900.0,23900.0,100],["2019-05-16",23900.0,23900.0,23900.0,23900.0,0],["2019-05-17",23900.0,23900.0,23900.0,23900.0,0],["2019-05-20",23900.0,23900.0,23900.0,23900.0,0],["2019-05-21",22000.0,22000.0,22000.0,22000.0,2600],["2019-05-22",22000.0,22000.0,22000.0,22000.0,0],["2019-05-23",22000.0,22000.0,22000.0,22000.0,0],["2019-05-24",22000.0,22000.0,22000.0,22000.0,0],["2019-05-27",22000.0,22000.0,22000.0,22000.0,0],["2019-05-28",25000.0,25000.0,25000.0,25000.0,100],["2019-05-29",21300.0,25900.0,21300.0,21300.0,17900],["2019-05-30",25000.0,25000.0,25000.0,25000.0,100],["2019-05-31",25000.0,25000.0,25000.0,25000.0,0],["2019-06-03",25000.0,25000.0,25000.0,25000.0,0],["2019-06-04",25000.0,25000.0,25000.0,25000.0,0],["2019-06-05",25000.0,25000.0,25000.0,25000.0,0],["2019-06-06",25000.0,25000.0,25000.0,25000.0,0],["2019-06-07",25000.0,25000.0,25000.0,25000.0,0],["2019-06-10",25000.0,25000.0,25000.0,25000.0,0],["2019-06-11",25000.0,25000.0,25000.0,25000.0,0],["2019-06-12",25000.0,25000.0,25000.0,25000.0,0],["2019-06-13",25000.0,25000.0,25000.0,25000.0,0],["2019-06-14",25000.0,25000.0,25000.0,25000.0,0],["2019-06-17",25000.0,25000.0,25000.0,25000.0,0],["2019-06-18",25000.0,25000.0,25000.0,25000.0,0],["2019-06-19",23400.0,23400.0,23400.0,23400.0,200],["2019-06-20",23400.0,23400.0,23400.0,23400.0,0],["2019-06-21",23400.0,23400.0,23400.0,23400.0,0],["2019-06-24",23400.0,23400.0,23400.0,23400.0,0],["2019-06-25",23200.0,23200.0,23200.0,23200.0,189900],["2019-06-26",23300.0,23300.0,23300.0,23300.0,100],["2019-06-27",23300.0,23300.0,23300.0,23300.0,0],["2019-06-28",23300.0,23300.0,23300.0,23300.0,0],["2019-07-01",19900.0,23300.0,19900.0,23300.0,2100],["2019-07-02",19700.0,23300.0,19700.0,23300.0,3900],["2019-07-03",22500.0,22500.0,22500.0,22500.0,0],["2019-07-04",22500.0,22500.0,22500.0,22500.0,0],["2019-07-05",22100.0,22100.0,22100.0,22100.0,310100],["2019-07-08",23500.0,23500.0,23500.0,23500.0,100],["2019-07-09",21600.0,21600.0,21600.0,21600.0,3000],["2019-07-10",24600.0,24600.0,24600.0,24600.0,100],["2019-07-11",24600.0,24600.0,24600.0,24600.0,0],["2019-07-12",24600.0,24600.0,24600.0,24600.0,0],["2019-07-15",24600.0,24600.0,24600.0,24600.0,0],["2019-07-16",24600.0,24600.0,24600.0,24600.0,0],["2019-07-17",24600.0,24600.0,24600.0,24600.0,0],["2019-07-18",24600.0,24600.0,24600.0,24600.0,0],["2019-07-19",24600.0,24600.0,24600.0,24600.0,0],["2019-07-22",24600.0,24600.0,24600.0,24600.0,0],["2019-07-23",24600.0,24600.0,24600.0,24600.0,0],["2019-07-24",24600.0,24600.0,24600.0,24600.0,0],["2019-07-25",27000.0,27000.0,27000.0,27000.0,100],["2019-07-26",27000.0,27000.0,27000.0,27000.0,0],["2019-07-29",27000.0,27000.0,27000.0,27000.0,0],["2019-07-30",27000.0,27000.0,27000.0,27000.0,0],["2019-07-31",27000.0,27000.0,27000.0,27000.0,0],["2019-08-01",27000.0,27000.0,27000.0,27000.0,0],["2019-08-02",27000.0,27000.0,27000.0,27000.0,0],["2019-08-05",27000.0,27000.0,27000.0,27000.0,0],["2019-08-06",27000.0,27000.0,27000.0,27000.0,0],["2019-08-07",27000.0,27000.0,27000.0,27000.0,274000],["2019-08-08",27000.0,27000.0,27000.0,27000.0,0],["2019-08-09",30000.0,30000.0,30000.0,30000.0,5000],["2019-08-12",30000.0,30000.0,30000.0,30000.0,0],["2019-08-13",26500.0,26500.0,26500.0,26500.0,100],["2019-08-14",26500.0,26500.0,26500.0,26500.0,0],["2019-08-15",26500.0,26500.0,26500.0,26500.0,0],["2019-08-16",26500.0,26500.0,26500.0,26500.0,0],["2019-08-19",26500.0,26500.0,26500.0,26500.0,0],["2019-08-20",23200.0,23200.0,23200.0,23200.0,100],["2019-08-21",23200.0,23200.0,23200.0,23200.0,0],["2019-08-22",23200.0,23200.0,23200.0,23200.0,0],["2019-08-23",23200.0,23200.0,23200.0,23200.0,0],["2019-08-26",23200.0,23200.0,23200.0,23200.0,0],["2019-08-27",23200.0,23200.0,23200.0,23200.0,0],["2019-08-28",23200.0,23200.0,23200.0,23200.0,0],["2019-08-29",23200.0,23200.0,23200.0,23200.0,0],["2019-08-30",23200.0,23200.0,23200.0,23200.0,0],["2019-09-03",23200.0,23200.0,23200.0,23200.0,0],["2019-09-04",23200.0,23200.0,23200.0,23200.0,0],["2019-09-05",23200.0,23200.0,23200.0,23200.0,0],["2019-09-06",23200.0,23200.0,23200.0,23200.0,0],["2019-09-09",23200.0,23200.0,23200.0,23200.0,0],["2019-09-10",23200.0,23200.0,23200.0,23200.0,0],["2019-09-11",23200.0,23200.0,23200.0,23200.0,0],["2019-09-12",23200.0,23200.0,23200.0,23200.0,100],["2019-09-13",23200.0,23200.0,23200.0,23200.0,0],["2019-09-16",23200.0,23200.0,23200.0,23200.0,0],["2019-09-17",23200.0,23200.0,23200.0,23200.0,0],["2019-09-18",23000.0,23000.0,23000.0,23000.0,200],["2019-09-19",23000.0,23000.0,23000.0,23000.0,0],["2019-09-20",23000.0,23000.0,23000.0,23000.0,0],["2019-09-23",22000.0,22000.0,22000.0,22000.0,200],["2019-09-24",21000.0,21000.0,21000.0,21000.0,700],["2019-09-25",21000.0,21000.0,21000.0,21000.0,0],["2019-09-26",21000.0,21000.0,21000.0,21000.0,0],["2019-09-27",21000.0,21000.0,21000.0,21000.0,600],["2019-09-30",23200.0,23200.0,23200.0,23200.0,100],["2019-10-01",23200.0,23200.0,23200.0,23200.0,0],["2019-10-02",23200.0,23200.0,23200.0,23200.0,0],["2019-10-03",23200.0,23200.0,23200.0,23200.0,0],["2019-10-04",23200.0,23200.0,23200.0,23200.0,0],["2019-10-07",23200.0,23200.0,23200.0,23200.0,0],["2019-10-08",23200.0,23200.0,23200.0,23200.0,0],["2019-10-09",23200.0,23200.0,23200.0,23200.0,0],["2019-10-10",23200.0,23200.0,23200.0,23200.0,0],["2019-10-11",23200.0,23200.0,23200.0,23200.0,0],["2019-10-14",23200.0,23200.0,23200.0,23200.0,0],["2019-10-15",23200.0,23200.0,23200.0,23200.0,0],["2019-10-16",23200.0,23200.0,23200.0,23200.0,0],["2019-10-17",23200.0,23200.0,23200.0,23200.0,0],["2019-10-18",23200.0,23200.0,23200.0,23200.0,0],["2019-10-21",23200.0,23200.0,23200.0,23200.0,0],["2019-10-22",23200.0,23200.0,23200.0,23200.0,0],["2019-10-23",23200.0,23200.0,23200.0,23200.0,0],["2019-10-24",23200.0,23200.0,23200.0,23200.0,0],["2019-10-25",23200.0,23200.0,23200.0,23200.0,0],["2019-10-28",23200.0,23200.0,23200.0,23200.0,0],["2019-10-29",23200.0,23200.0,23200.0,23200.0,0],["2019-10-30",23200.0,23200.0,23200.0,23200.0,0],["2019-10-31",26600.0,26600.0,26600.0,26600.0,100],["2019-11-01",26600.0,26600.0,26600.0,26600.0,0],["2019-11-04",26600.0,26600.0,26600.0,26600.0,0],["2019-11-05",26600.0,26600.0,26600.0,26600.0,0],["2019-11-06",26600.0,26600.0,26600.0,26600.0,0],["2019-11-07",26600.0,26600.0,26600.0,26600.0,0],["2019-11-08",26600.0,26600.0,26600.0,26600.0,0],["2019-11-11",26600.0,26600.0,26600.0,26600.0,0],["2019-11-12",26600.0,26600.0,26600.0,26600.0,0],["2019-11-13",26600.0,26600.0,26600.0,26600.0,0],["2019-11-14",23200.0,23200.0,23200.0,23200.0,1000],["2019-11-15",23200.0,23200.0,23200.0,23200.0,0],["2019-11-18",23200.0,23200.0,23200.0,23200.0,0],["2019-11-19",23200.0,23200.0,23200.0,23200.0,0],["2019-11-20",23200.0,23200.0,23200.0,23200.0,0],["2019-11-21",23200.0,23200.0,23200.0,23200.0,0],["2019-11-22",23200.0,23200.0,23200.0,23200.0,0],["2019-11-25",23200.0,23200.0,23200.0,23200.0,599400],["2019-11-26",23200.0,23200.0,23200.0,23200.0,0],["2019-11-27",23200.0,23200.0,23200.0,23200.0,40000],["2019-11-28",23200.0,23200.0,23200.0,23200.0,0],["2019-11-29",23200.0,23200.0,23200.0,23200.0,0],["2019-12-02",23200.0,23200.0,23200.0,23200.0,100],["2019-12-03",23200.0,23200.0,23200.0,23200.0,0],["2019-12-04",23200.0,23200.0,23200.0,23200.0,0],["2019-12-05",23200.0,23200.0,23200.0,23200.0,0],["2019-12-06",23200.0,23200.0,23200.0,23200.0,62300],["2019-12-09",22000.0,23200.0,22000.0,23200.0,28600],["2019-12-10",23200.0,23200.0,23200.0,23200.0,0],["2019-12-11",23200.0,23200.0,23200.0,23200.0,0],["2019-12-12",23200.0,23200.0,23200.0,23200.0,0],["2019-12-13",26600.0,26600.0,26600.0,26600.0,100],["2019-12-16",26600.0,26600.0,26600.0,26600.0,0],["2019-12-17",26600.0,26600.0,26600.0,26600.0,0],["2019-12-18",26600.0,26600.0,26600.0,26600.0,0],["2019-12-19",26600.0,26600.0,26600.0,26600.0,0],["2019-12-20",30500.0,30500.0,30500.0,30500.0,500],["2019-12-23",30500.0,30500.0,30500.0,30500.0,0],["2019-12-24",30500.0,30500.0,30500.0,30500.0,0],["2019-12-25",30500.0,30500.0,30500.0,30500.0,0],["2019-12-26",35000.0,35000.0,35000.0,35000.0,300],["2019-12-27",35000.0,35000.0,35000.0,35000.0,0],["2019-12-30",40200.0,40200.0,40200.0,40200.0,500],["2019-12-31",46200.0,46200.0,46200.0,46200.0,1300],["2020-01-02",53100.0,53100.0,53100.0,53100.0,105000],["2020-01-03",53100.0,53100.0,53100.0,53100.0,0],["2020-01-06",53100.0,53100.0,53100.0,53100.0,0],["2020-01-07",53100.0,53100.0,53100.0,53100.0,0],["2020-01-08",61000.0,61000.0,61000.0,61000.0,1200],["2020-01-09",70100.0,70100.0,70100.0,70100.0,6300],["2020-01-10",80600.0,80600.0,80600.0,80600.0,68800],["2020-01-13",80600.0,80600.0,80600.0,80600.0,0],["2020-01-14",80600.0,80600.0,80600.0,80600.0,0],["2020-01-15",80600.0,80600.0,80600.0,80600.0,0],["2020-01-16",92600.0,92600.0,92600.0,92600.0,100],["2020-01-17",101000.0,101000.0,101000.0,101000.0,100],["2020-01-20",101000.0,101000.0,101000.0,101000.0,132000],["2020-01-21",101000.0,101000.0,101000.0,101000.0,0],["2020-01-22",101000.0,101000.0,101000.0,101000.0,0],["2020-01-30",101000.0,101000.0,101000.0,101000.0,0],["2020-01-31",101000.0,101000.0,101000.0,101000.0,0],["2020-02-03",101000.0,101000.0,101000.0,101000.0,0],["2020-02-04",101000.0,101000.0,101000.0,101000.0,0],["2020-02-05",101000.0,101000.0,101000.0,101000.0,0],["2020-02-06",101000.0,101000.0,101000.0,101000.0,0],["2020-02-07",101000.0,101000.0,101000.0,101000.0,0],["2020-02-10",101000.0,101000.0,101000.0,101000.0,0],["2020-02-11",101000.0,101000.0,101000.0,101000.0,0],["2020-02-12",101000.0,101000.0,101000.0,101000.0,62300],["2020-02-13",101000.0,101000.0,101000.0,101000.0,0],["2020-02-14",101000.0,101000.0,101000.0,101000.0,0],["2020-02-17",101000.0,101000.0,101000.0,101000.0,0],["2020-02-18",101000.0,101000.0,101000.0,101000.0,0],["2020-02-19",101000.0,101000.0,101000.0,101000.0,0],["2020-02-20",101000.0,101000.0,101000.0,101000.0,0],["2020-02-21",101000.0,101000.0,101000.0,101000.0,0],["2020-02-24",101000.0,101000.0,101000.0,101000.0,0],["2020-02-25",101000.0,101000.0,101000.0,101000.0,0],["2020-02-26",101000.0,101000.0,101000.0,101000.0,13000],["2020-02-27",101000.0,101000.0,101000.0,101000.0,0],["2020-02-28",101000.0,101000.0,101000.0,101000.0,0],["2020-03-02",101000.0,101000.0,101000.0,101000.0,24800],["2020-03-03",101000.0,101000.0,101000.0,101000.0,0],["2020-03-04",101000.0,101000.0,101000.0,101000.0,0],["2020-03-05",101000.0,101000.0,101000.0,101000.0,0],["2020-03-06",101000.0,101000.0,101000.0,101000.0,0],["2020-03-09",101000.0,101000.0,101000.0,101000.0,0],["2020-03-10",101000.0,101000.0,101000.0,101000.0,0],["2020-03-11",101000.0,101000.0,101000.0,101000.0,0],["2020-03-12",101000.0,101000.0,101000.0,101000.0,0],["2020-03-13",101000.0,101000.0,101000.0,101000.0,0],["2020-03-16",101000.0,101000.0,101000.0,101000.0,29900],["2020-03-17",101000.0,101000.0,101000.0,101000.0,0],["2020-03-18",101000.0,101000.0,101000.0,101000.0,0],["2020-03-19",101000.0,101000.0,101000.0,101000.0,0],["2020-03-20",101000.0,101000.0,101000.0,101000.0,0],["2020-03-23",101000.0,101000.0,101000.0,101000.0,0],["2020-03-24",101000.0,101000.0,101000.0,101000.0,0],["2020-03-25",101000.0,101000.0,101000.0,101000.0,0],["2020-03-26",101000.0,101000.0,101000.0,101000.0,0],["2020-03-27",85900.0,85900.0,85900.0,85900.0,1000],["2020-03-30",85900.0,85900.0,85900.0,85900.0,0],["2020-03-31",85900.0,85900.0,85900.0,85900.0,0],["2020-04-01",85900.0,85900.0,85900.0,85900.0,0],["2020-04-03",85900.0,85900.0,85900.0,85900.0,0],["2020-04-06",73100.0,73100.0,73100.0,73100.0,100],["2020-04-07",73100.0,73100.0,73100.0,73100.0,0],["2020-04-08",73100.0,73100.0,73100.0,73100.0,0],["2020-04-09",73100.0,73100.0,73100.0,73100.0,0],["2020-04-10",73100.0,73100.0,73100.0,73100.0,0],["2020-04-13",73100.0,73100.0,73100.0,73100.0,0],["2020-04-14",73100.0,73100.0,73100.0,73100.0,0],["2020-04-15",73100.0,73100.0,73100.0,73100.0,0],["2020-04-16",73100.0,73100.0,73100.0,73100.0,0],["2020-04-17",73100.0,73100.0,73100.0,73100.0,0],["2020-04-20",73100.0,73100.0,73100.0,73100.0,0],["2020-04-21",63000.0,63000.0,63000.0,63000.0,500],["2020-04-22",72400.0,72400.0,72400.0,72400.0,55100],["2020-04-23",83100.0,83100.0,83100.0,83100.0,200],["2020-04-24",95400.0,95500.0,95400.0,95500.0,14800],["2020-04-27",95500.0,95500.0,95500.0,95500.0,0],["2020-04-28",95500.0,95500.0,95500.0,95500.0,0],["2020-04-29",95500.0,95500.0,95500.0,95500.0,0],["2020-05-04",95500.0,95500.0,95500.0,95500.0,0],["2020-05-05",95500.0,95500.0,95500.0,95500.0,0],["2020-05-06",95500.0,95500.0,95500.0,95500.0,0],["2020-05-07",81200.0,109800.0,81200.0,109800.0,1100],["2020-05-08",107200.0,107200.0,107200.0,107200.0,0],["2020-05-11",107200.0,107200.0,107200.0,107200.0,0],["2020-05-12",107200.0,107200.0,107200.0,107200.0,0],["2020-05-13",107200.0,107200.0,107200.0,107200.0,0],["2020-05-14",107200.0,107200.0,107200.0,107200.0,0],["2020-05-15",107200.0,107200.0,107200.0,107200.0,0],["2020-05-18",107200.0,107200.0,107200.0,107200.0,0],["2020-05-19",107200.0,107200.0,107200.0,107200.0,0],["2020-05-20",107200.0,107200.0,107200.0,107200.0,0],["2020-05-21",107200.0,107200.0,107200.0,107200.0,0],["2020-05-22",107200.0,107200.0,107200.0,107200.0,0],["2020-05-25",107200.0,107200.0,107200.0,107200.0,0],["2020-05-26",107200.0,107200.0,107200.0,107200.0,0],["2020-05-27",107200.0,107200.0,107200.0,107200.0,0],["2020-05-28",107200.0,107200.0,107200.0,107200.0,0],["2020-05-29",107200.0,107200.0,107200.0,107200.0,50400],["2020-06-01",107200.0,107200.0,107200.0,107200.0,0],["2020-06-02",107200.0,107200.0,107200.0,107200.0,0],["2020-06-03",107200.0,107200.0,107200.0,107200.0,0],["2020-06-04",107200.0,107200.0,107200.0,107200.0,0],["2020-06-05",107200.0,107200.0,107200.0,107200.0,0],["2020-06-08",107200.0,107200.0,107200.0,107200.0,0],["2020-06-09",107200.0,107200.0,107200.0,107200.0,0],["2020-06-10",107200.0,107200.0,107200.0,107200.0,35400],["2020-06-11",107200.0,107200.0,107200.0,107200.0,0],["2020-06-12",107200.0,107200.0,107200.0,107200.0,0],["2020-06-15",107200.0,107200.0,107200.0,107200.0,0],["2020-06-16",107200.0,107200.0,107200.0,107200.0,0],["2020-06-17",107200.0,107200.0,107200.0,107200.0,0],["2020-06-18",107200.0,107200.0,107200.0,107200.0,0],["2020-06-19",107200.0,107200.0,107200.0,107200.0,0],["2020-06-22",107200.0,107200.0,107200.0,107200.0,0],["2020-06-23",107200.0,107200.0,107200.0,107200.0,0],["2020-06-24",107200.0,107200.0,107200.0,107200.0,0],["2020-06-25",107200.0,107200.0,107200.0,107200.0,0],["2020-06-26",107200.0,107200.0,107200.0,107200.0,0],["2020-06-29",107200.0,107200.0,107200.0,107200.0,0],["2020-06-30",107200.0,107200.0,107200.0,107200.0,0],["2020-07-01",107200.0,107200.0,107200.0,107200.0,0],["2020-07-02",107200.0,107200.0,107200.0,107200.0,0],["2020-07-03",107200.0,107200.0,107200.0,107200.0,0],["2020-07-06",107200.0,107200.0,107200.0,107200.0,0],["2020-07-07",107200.0,107200.0,107200.0,107200.0,0],["2020-07-08",107200.0,107200.0,107200.0,107200.0,0],["2020-07-09",107200.0,107200.0,107200.0,107200.0,0],["2020-07-10",107200.0,107200.0,107200.0,107200.0,0],["2020-07-13",107200.0,107200.0,107200.0,107200.0,0],["2020-07-14",107200.0,107200.0,107200.0,107200.0,0],["2020-07-15",107200.0,107200.0,107200.0,107200.0,0],["2020-07-16",107200.0,107200.0,107200.0,107200.0,0],["2020-07-17",107200.0,107200.0,107200.0,107200.0,0],["2020-07-20",107200.0,107200.0,107200.0,107200.0,0],["2020-07-21",107200.0,107200.0,107200.0,107200.0,0],["2020-07-22",65000.0,65000.0,65000.0,65000.0,100],["2020-07-23",65000.0,65000.0,65000.0,65000.0,120000],["2020-07-24",65000.0,65000.0,65000.0,65000.0,50400],["2020-07-27",65000.0,65000.0,65000.0,65000.0,71100],["2020-07-28",65000.0,65000.0,65000.0,65000.0,0],["2020-07-29",65000.0,65000.0,65000.0,65000.0,0],["2020-07-30",65000.0,65000.0,65000.0,65000.0,0],["2020-07-31",65000.0,65000.0,65000.0,65000.0,121000],["2020-08-03",65000.0,65000.0,65000.0,65000.0,0],["2020-08-04",65000.0,65000.0,65000.0,65000.0,0],["2020-08-05",65000.0,65000.0,65000.0,65000.0,0],["2020-08-06",65000.0,65000.0,65000.0,65000.0,0],["2020-08-07",65000.0,65000.0,65000.0,65000.0,120000],["2020-08-10",65000.0,65000.0,65000.0,65000.0,0],["2020-08-11",65000.0,65000.0,65000.0,65000.0,120100],["2020-08-12",65000.0,65000.0,65000.0,65000.0,0],["2020-08-13",65000.0,65000.0,65000.0,65000.0,64212],["2020-08-14",55300.0,55300.0,55300.0,55300.0,100],["2020-08-17",55300.0,55300.0,55300.0,55300.0,71590],["2020-08-18",55300.0,55300.0,55300.0,55300.0,0],["2020-08-19",55300.0,55300.0,55300.0,55300.0,0],["2020-08-20",55300.0,55300.0,55300.0,55300.0,0],["2020-08-21",55300.0,55300.0,55300.0,55300.0,0],["2020-08-24",55300.0,55300.0,55300.0,55300.0,0],["2020-08-25",55300.0,55300.0,55300.0,55300.0,0],["2020-08-26",55300.0,55300.0,55300.0,55300.0,0],["2020-08-27",55300.0,55300.0,55300.0,55300.0,0],["2020-08-28",48000.0,48000.0,48000.0,48000.0,100],["2020-08-31",48000.0,48000.0,48000.0,48000.0,0],["2020-09-01",42000.0,42000.0,42000.0,42000.0,150000],["2020-09-03",45000.0,45000.0,45000.0,45000.0,200000],["2020-09-04",45000.0,45000.0,45000.0,45000.0,0],["2020-09-07",45000.0,45000.0,45000.0,45000.0,0],["2020-09-08",45000.0,45000.0,45000.0,45000.0,0],["2020-09-09",48000.0,49500.0,48000.0,49500.0,6000],["2020-09-10",49000.0,49000.0,49000.0,49000.0,4800],["2020-09-11",49000.0,49000.0,49000.0,49000.0,0],["2020-09-14",49000.0,49000.0,49000.0,49000.0,0],["2020-09-15",49000.0,49000.0,49000.0,49000.0,0],["2020-09-16",49000.0,49000.0,49000.0,49000.0,0],["2020-09-17",56300.0,56300.0,56300.0,56300.0,100],["2020-09-18",56300.0,56300.0,56300.0,56300.0,0],["2020-09-21",50000.0,50000.0,50000.0,50000.0,6300],["2020-09-22",50000.0,50000.0,50000.0,50000.0,0],["2020-09-23",50000.0,50000.0,50000.0,50000.0,0],["2020-09-24",50000.0,50000.0,50000.0,50000.0,0],["2020-09-25",50000.0,50000.0,50000.0,50000.0,0],["2020-09-28",50000.0,50000.0,50000.0,50000.0,0],["2020-09-29",50000.0,50000.0,50000.0,50000.0,0],["2020-09-30",50000.0,50000.0,50000.0,50000.0,0],["2020-10-01",50000.0,50000.0,50000.0,50000.0,0],["2020-10-02",50000.0,50000.0,50000.0,50000.0,0],["2020-10-05",50000.0,50000.0,50000.0,50000.0,0],["2020-10-06",50000.0,50000.0,50000.0,50000.0,0],["2020-10-07",50000.0,50000.0,50000.0,50000.0,0],["2020-10-08",50000.0,50000.0,50000.0,50000.0,0],["2020-10-09",50000.0,50000.0,50000.0,50000.0,0],["2020-10-12",50000.0,50000.0,50000.0,50000.0,0],["2020-10-13",50000.0,50000.0,50000.0,50000.0,34600],["2020-10-14",50000.0,50000.0,50000.0,50000.0,0],["2020-10-15",50000.0,50000.0,50000.0,50000.0,0],["2020-10-16",50000.0,50000.0,50000.0,50000.0,0],["2020-10-19",50000.0,50000.0,50000.0,50000.0,0],["2020-10-20",50000.0,50000.0,50000.0,50000.0,0],["2020-10-21",50000.0,50000.0,50000.0,50000.0,0],["2020-10-22",50000.0,50000.0,50000.0,50000.0,0],["2020-10-23",50000.0,50000.0,50000.0,50000.0,0],["2020-10-26",50000.0,50000.0,50000.0,50000.0,0],["2020-10-27",50000.0,50000.0,50000.0,50000.0,0],["2020-10-28",50000.0,50000.0,50000.0,50000.0,0],["2020-10-29",50000.0,50000.0,50000.0,50000.0,0],["2020-10-30",50000.0,50000.0,50000.0,50000.0,0],["2020-11-02",50000.0,50000.0,50000.0,50000.0,0],["2020-11-03",50000.0,50000.0,50000.0,50000.0,0],["2020-11-04",50000.0,50000.0,50000.0,50000.0,0],["2020-11-05",50000.0,50000.0,50000.0,50000.0,0],["2020-11-06",50000.0,50000.0,50000.0,50000.0,0],["2020-11-09",50000.0,50000.0,50000.0,50000.0,0],["2020-11-10",50000.0,50000.0,50000.0,50000.0,0],["2020-11-11",50000.0,50000.0,50000.0,50000.0,0],["2020-11-12",48500.0,48500.0,48500.0,48500.0,100],["2020-11-13",48500.0,48500.0,48500.0,48500.0,0],["2020-11-16",48500.0,48500.0,48500.0,48500.0,0],["2020-11-17",48500.0,48500.0,48500.0,48500.0,0],["2020-11-18",48500.0,48500.0,48500.0,48500.0,0],["2020-11-19",48500.0,48500.0,48500.0,48500.0,0],["2020-11-20",48500.0,48500.0,48500.0,48500.0,0],["2020-11-23",48500.0,48500.0,48500.0,48500.0,0],["2020-11-24",48500.0,48500.0,48500.0,48500.0,0],["2020-11-25",48500.0,48500.0,48500.0,48500.0,0],["2020-11-26",48000.0,50300.0,48000.0,50300.0,140200],["2020-11-27",50300.0,50300.0,50300.0,50300.0,0],["2020-11-30",50300.0,50300.0,50300.0,50300.0,0],["2020-12-01",50300.0,50300.0,50300.0,50300.0,0],["2020-12-02",57000.0,57100.0,57000.0,57100.0,80000],["2020-12-03",57100.0,57100.0,57100.0,57100.0,0],["2020-12-04",57100.0,57100.0,57100.0,57100.0,0],["2020-12-07",57100.0,57100.0,57100.0,57100.0,0],["2020-12-08",57100.0,57100.0,57100.0,57100.0,0],["2020-12-09",52500.0,52500.0,50000.0,50000.0,40500],["2020-12-10",52500.0,52500.0,52500.0,52500.0,0],["2020-12-11",57600.0,57600.0,57600.0,57600.0,100],["2020-12-14",57600.0,57600.0,57600.0,57600.0,0],["2020-12-15",61000.0,61000.0,50000.0,50000.0,17500],["2020-12-16",60700.0,60700.0,50000.0,50000.0,0],["2020-12-17",60700.0,60700.0,60700.0,60700.0,0],["2020-12-18",60700.0,60700.0,60700.0,60700.0,0],["2020-12-21",60700.0,60700.0,60700.0,60700.0,0],["2020-12-22",58000.0,58000.0,58000.0,58000.0,17000],["2020-12-23",58000.0,58000.0,58000.0,58000.0,0],["2020-12-24",58000.0,58000.0,58000.0,58000.0,0],["2020-12-25",54900.0,54900.0,53000.0,53000.0,23000],["2020-12-28",53700.0,53700.0,53700.0,53700.0,0],["2020-12-29",50000.0,50000.0,50000.0,50000.0,100],["2020-12-30",50000.0,50000.0,50000.0,50000.0,0],["2020-12-31",50000.0,50000.0,50000.0,50000.0,0],["2021-01-04",48900.0,49000.0,42500.0,49000.0,61200],["2021-01-05",48100.0,48100.0,48100.0,48100.0,0],["2021-01-06",47800.0,47800.0,47800.0,47800.0,100],["2021-01-07",45000.0,45000.0,45000.0,45000.0,100],["2021-01-08",45000.0,45000.0,45000.0,45000.0,0],["2021-01-11",44900.0,44900.0,40000.0,40000.0,11300],["2021-01-12",45000.0,45000.0,45000.0,45000.0,100],["2021-01-13",45000.0,45000.0,45000.0,45000.0,0],["2021-01-14",45000.0,45000.0,45000.0,45000.0,0],["2021-01-15",45000.0,45000.0,45000.0,45000.0,0],["2021-01-18",45000.0,45000.0,45000.0,45000.0,0],["2021-01-19",45000.0,45000.0,45000.0,45000.0,0],["2021-01-20",45000.0,45000.0,45000.0,45000.0,0],["2021-01-21",45000.0,45000.0,45000.0,45000.0,0],["2021-01-22",45000.0,45000.0,45000.0,45000.0,0],["2021-01-25",45000.0,45000.0,45000.0,45000.0,0],["2021-01-26",45000.0,45000.0,45000.0,45000.0,0],["2021-01-27",45000.0,45000.0,45000.0,45000.0,0],["2021-01-28",45000.0,45000.0,45000.0,45000.0,0],["2021-01-29",45000.0,45000.0,45000.0,45000.0,0],["2021-02-01",38500.0,44500.0,38300.0,44500.0,6500],["2021-02-02",44300.0,44300.0,44300.0,44300.0,3000],["2021-02-03",44300.0,44300.0,44300.0,44300.0,0],["2021-02-04",40000.0,40000.0,39900.0,39900.0,2200],["2021-02-05",40000.0,40000.0,40000.0,40000.0,2500],["2021-02-08",40000.0,40000.0,40000.0,40000.0,0],["2021-02-09",40000.0,40000.0,40000.0,40000.0,0],["2021-02-17",45000.0,45000.0,39500.0,39500.0,4300],["2021-02-18",37000.0,37000.0,34000.0,34000.0,9400],["2021-02-19",32900.0,33000.0,30500.0,33000.0,38100],["2021-02-22",30900.0,31100.0,30900.0,31000.0,32700],["2021-02-23",30000.0,30200.0,30000.0,30000.0,35300],["2021-02-24",30000.0,30100.0,30000.0,30100.0,132400],["2021-02-25",30000.0,30000.0,30000.0,30000.0,88600],["2021-02-26",30000.0,30000.0,30000.0,30000.0,5400],["2021-03-01",26000.0,30000.0,26000.0,30000.0,10300],["2021-03-02",30000.0,30100.0,30000.0,30100.0,2900],["2021-03-03",26000.0,30000.0,26000.0,30000.0,67100],["2021-03-04",30000.0,30100.0,30000.0,30100.0,268500],["2021-03-05",34000.0,34000.0,30000.0,30000.0,6100],["2021-03-08",30000.0,33000.0,30000.0,33000.0,18100],["2021-03-09",30000.0,30000.0,28000.0,29000.0,275400],["2021-03-10",29800.0,29900.0,29800.0,29900.0,133500],["2021-03-11",30000.0,30000.0,26100.0,26100.0,22300],["2021-03-12",28800.0,29900.0,28800.0,29900.0,20700],["2021-03-15",26500.0,29400.0,26500.0,29400.0,163700],["2021-03-16",26600.0,27000.0,24700.0,24700.0,44200],["2021-03-17",24700.0,24700.0,21300.0,21600.0,100000],["2021-03-18",21600.0,21700.0,21000.0,21400.0,24300],["2021-03-19",21500.0,21500.0,18500.0,20000.0,55100],["2021-03-22",20300.0,20600.0,18400.0,19200.0,79800],["2021-03-23",19900.0,19900.0,18400.0,18400.0,66600],["2021-03-24",19400.0,21500.0,18500.0,21500.0,125700],["2021-03-25",21500.0,23000.0,21500.0,23000.0,96200],["2021-03-26",26400.0,26400.0,26000.0,26400.0,80000],["2021-03-29",30300.0,30300.0,29000.0,30300.0,553200],["2021-03-30",30000.0,30300.0,25600.0,28000.0,224500],["2021-03-31",27600.0,29400.0,25000.0,28000.0,51600],["2021-04-01",26800.0,27800.0,24600.0,25100.0,155500],["2021-04-02",24200.0,26700.0,22700.0,26000.0,284700],["2021-04-05",26800.0,27200.0,26000.0,26000.0,28500],["2021-04-06",26200.0,26200.0,25000.0,25000.0,5500],["2021-04-07",25300.0,25500.0,24100.0,24900.0,12100],["2021-04-08",24700.0,25200.0,21500.0,23000.0,746500],["2021-04-09",23000.0,24900.0,22000.0,22300.0,62400],["2021-04-12",24400.0,24500.0,24200.0,24200.0,24500],["2021-04-13",23700.0,23700.0,21500.0,21600.0,494600],["2021-04-14",22000.0,23500.0,22000.0,23500.0,27700],["2021-04-15",23500.0,23500.0,22500.0,22500.0,22200],["2021-04-16",21000.0,23100.0,21000.0,22800.0,15300],["2021-04-19",22500.0,22500.0,21000.0,22200.0,40400],["2021-04-20",22000.0,22800.0,21100.0,21300.0,19900],["2021-04-22",20000.0,21500.0,20000.0,21400.0,15700],["2021-04-23",19000.0,21900.0,19000.0,21500.0,13000],["2021-04-26",21400.0,21900.0,20400.0,20400.0,23400],["2021-04-27",20900.0,20900.0,20100.0,20300.0,17600],["2021-04-28",20300.0,20900.0,19500.0,20700.0,15800],["2021-04-29",21000.0,21000.0,19200.0,20000.0,15800],["2021-05-04",19100.0,19800.0,19000.0,19800.0,9700],["2021-05-05",21000.0,22000.0,20200.0,21000.0,27900],["2021-05-06",20000.0,22000.0,19600.0,21000.0,24600],["2021-05-07",21000.0,21700.0,20500.0,21700.0,19400],["2021-05-10",21000.0,21500.0,20000.0,20500.0,42300],["2021-05-11",21400.0,21400.0,20800.0,20900.0,16900],["2021-05-12",22800.0,22800.0,20600.0,21600.0,18000],["2021-05-13",21300.0,21300.0,20700.0,20700.0,22800],["2021-05-14",19300.0,21500.0,19300.0,20500.0,18100],["2021-05-17",20900.0,20900.0,20500.0,20500.0,10800],["2021-05-18",20400.0,21900.0,20400.0,21100.0,10400],["2021-05-19",20600.0,20800.0,20300.0,20800.0,6600],["2021-05-20",20400.0,21800.0,20400.0,20800.0,7000],["2021-05-21",21000.0,21000.0,20500.0,20500.0,10400],["2021-05-24",20500.0,22000.0,19800.0,20000.0,9300],["2021-05-25",20000.0,20500.0,20000.0,20300.0,41000],["2021-05-26",20000.0,20700.0,20000.0,20000.0,12000],["2021-05-27",19300.0,19500.0,19300.0,19500.0,1400],["2021-05-28",19300.0,19500.0,19000.0,19500.0,9600],["2021-05-31",19500.0,19500.0,18900.0,18900.0,19700],["2021-06-01",19400.0,19500.0,19300.0,19300.0,11200],["2021-06-02",20000.0,20000.0,19400.0,19400.0,1800],["2021-06-03",19400.0,20000.0,19400.0,19600.0,17700],["2021-06-04",20000.0,20600.0,20000.0,20500.0,51700],["2021-06-07",20100.0,20500.0,19700.0,19900.0,9200],["2021-06-08",19600.0,19600.0,19100.0,19300.0,12000],["2021-06-09",19000.0,20100.0,19000.0,19900.0,2300],["2021-06-10",19500.0,20500.0,19500.0,20000.0,13600],["2021-06-11",20000.0,20500.0,20000.0,20100.0,9800],["2021-06-14",21000.0,22000.0,20500.0,20500.0,1100],["2021-06-15",20600.0,20600.0,20000.0,20000.0,8000],["2021-06-16",20300.0,20300.0,19100.0,19200.0,12200],["2021-06-17",19100.0,22300.0,19100.0,22200.0,1102600],["2021-06-18",22500.0,23100.0,22500.0,23100.0,473300],["2021-06-21",26300.0,26500.0,25000.0,26000.0,610400],["2021-06-22",26900.0,26900.0,22400.0,24900.0,249200],["2021-06-23",23900.0,24000.0,22200.0,22800.0,215700],["2021-06-24",22800.0,22800.0,20700.0,22000.0,153300],["2021-06-25",20800.0,23000.0,20500.0,22700.0,105100],["2021-06-28",21700.0,22900.0,20900.0,21500.0,55800],["2021-06-29",21100.0,22000.0,20700.0,21400.0,333000],["2021-06-30",21000.0,21800.0,20900.0,21700.0,130800],["2021-07-01",21000.0,21500.0,20600.0,21100.0,38900],["2021-07-02",21000.0,22800.0,21000.0,22500.0,305000],["2021-07-05",22000.0,22100.0,21200.0,22000.0,130400],["2021-07-06",22100.0,22900.0,22000.0,22000.0,286500],["2021-07-07",22000.0,22200.0,21200.0,21900.0,137200],["2021-07-08",21900.0,22100.0,21500.0,21900.0,78400],["2021-07-09",21900.0,21900.0,20000.0,20900.0,128000],["2021-07-12",20100.0,20300.0,18300.0,19900.0,164500],["2021-07-13",19900.0,22700.0,19500.0,20500.0,115400],["2021-07-14",20500.0,21500.0,20200.0,20300.0,19700],["2021-07-15",20500.0,21700.0,20500.0,21700.0,76600],["2021-07-16",21300.0,22300.0,21000.0,21900.0,160500],["2021-07-19",21700.0,22000.0,20200.0,21600.0,273200],["2021-07-20",21600.0,22000.0,21300.0,21500.0,219200],["2021-07-21",21500.0,21900.0,21100.0,21900.0,87600],["2021-07-22",21800.0,23800.0,21800.0,23100.0,431400],["2021-07-23",23000.0,23600.0,22200.0,22800.0,59300],["2021-07-26",22500.0,23000.0,21700.0,23000.0,108300],["2021-07-27",24000.0,24000.0,23000.0,23000.0,270500],["2021-07-28",23000.0,23500.0,22900.0,23300.0,202700],["2021-07-29",23000.0,23800.0,23000.0,23500.0,133400],["2021-07-30",23100.0,23700.0,23100.0,23500.0,180900],["2021-08-02",23500.0,25900.0,23500.0,25800.0,273400],["2021-08-03",25200.0,26500.0,25000.0,25000.0,347600],["2021-08-04",25300.0,25700.0,24700.0,25400.0,148300],["2021-08-05",25000.0,25300.0,24400.0,24400.0,123900],["2021-08-06",24300.0,26500.0,24100.0,25800.0,334000],["2021-08-09",25200.0,26400.0,25200.0,26400.0,370000],["2021-08-10",26300.0,27000.0,26200.0,26700.0,222200],["2021-08-11",26700.0,29000.0,26700.0,27800.0,232600],["2021-08-12",28200.0,28200.0,26500.0,27200.0,215100],["2021-08-13",27200.0,27200.0,25400.0,26500.0,148400],["2021-08-16",26500.0,26900.0,26000.0,26600.0,164200],["2021-08-17",26600.0,26800.0,25200.0,25400.0,122000],["2021-08-18",25000.0,27500.0,25000.0,27100.0,851100],["2021-08-19",28400.0,28400.0,26600.0,27500.0,784500],["2021-08-20",27200.0,28200.0,25600.0,27200.0,454300],["2021-08-23",26500.0,26900.0,26100.0,26500.0,126700],["2021-08-24",26700.0,26700.0,25400.0,26200.0,205800],["2021-08-25",26200.0,26200.0,25000.0,25600.0,261600],["2021-08-26",25600.0,25600.0,24000.0,24000.0,142500],["2021-08-27",24100.0,24100.0,22900.0,23700.0,225100],["2021-08-30",23500.0,25400.0,23500.0,24900.0,292900],["2021-08-31",25500.0,25500.0,24800.0,24900.0,211300],["2021-09-01",25200.0,25400.0,24800.0,25200.0,129100],["2021-09-06",25500.0,28300.0,25500.0,27400.0,348500],["2021-09-07",27500.0,28500.0,26800.0,27000.0,209700],["2021-09-08",26800.0,27200.0,26200.0,26500.0,140500],["2021-09-09",26800.0,26800.0,26100.0,26200.0,104300],["2021-09-10",26200.0,27000.0,26200.0,26400.0,69900],["2021-09-13",26500.0,30200.0,26500.0,28500.0,392100],["2021-09-14",28500.0,29700.0,28000.0,28800.0,235500],["2021-09-15",28600.0,32200.0,28300.0,31900.0,1050600],["2021-09-16",31900.0,34100.0,30000.0,34100.0,1002700],["2021-09-17",36000.0,37600.0,36000.0,37600.0,497300],["2021-09-20",37600.0,37600.0,34000.0,34000.0,590000],["2021-09-21",34000.0,34500.0,31000.0,33200.0,509200],["2021-09-22",33200.0,35400.0,32500.0,34500.0,410400],["2021-09-23",34500.0,35000.0,32500.0,33400.0,247600],["2021-09-24",33000.0,34300.0,32000.0,33500.0,278400],["2021-09-27",33600.0,36000.0,32200.0,35800.0,737700],["2021-09-28",34500.0,36000.0,34500.0,34700.0,219700],["2021-09-29",34800.0,38100.0,34700.0,38000.0,1111000],["2021-09-30",38000.0,39100.0,36900.0,38100.0,1056300],["2021-10-01",38100.0,39400.0,37100.0,38300.0,215900],["2021-10-04",38000.0,38300.0,37500.0,38200.0,333900],["2021-10-05",38200.0,38900.0,37900.0,38900.0,250900],["2021-10-06",38800.0,41900.0,38400.0,41100.0,602400],["2021-10-07",41100.0,41400.0,40400.0,40800.0,367800],["2021-10-08",41000.0,41000.0,39500.0,39500.0,319400],["2021-10-11",39500.0,39800.0,39000.0,39600.0,483800],["2021-10-12",39600.0,40000.0,39000.0,39900.0,414500],["2021-10-13",39900.0,40100.0,39500.0,39700.0,112400],["2021-10-14",39500.0,40300.0,39500.0,40300.0,240600],["2021-10-15",40000.0,43000.0,39600.0,40700.0,433300],["2021-10-18",40700.0,40800.0,39900.0,40000.0,120200],["2021-10-19",40000.0,40300.0,39300.0,40300.0,171300],["2021-10-20",39800.0,40400.0,39300.0,40000.0,233100],["2021-10-21",39500.0,40000.0,39400.0,40000.0,106300],["2021-10-22",40000.0,41000.0,39600.0,41000.0,216400],["2021-10-25",41100.0,43300.0,41100.0,42700.0,449700],["2021-10-26",42700.0,44400.0,42400.0,43500.0,547300],["2021-10-27",44900.0,45000.0,43500.0,44800.0,593800],["2021-10-28",44500.0,46500.0,43000.0,45500.0,292300],["2021-10-29",45900.0,46800.0,44900.0,46300.0,366200],["2021-11-01",46300.0,46500.0,44800.0,45100.0,395800],["2021-11-02",45900.0,45900.0,43800.0,43900.0,488400],["2021-11-03",44500.0,44500.0,41000.0,42500.0,476400],["2021-11-04",42500.0,43500.0,41000.0,43400.0,100800],["2021-11-05",43000.0,43800.0,42500.0,42700.0,113300],["2021-11-08",43000.0,43400.0,42300.0,43400.0,108700],["2021-11-09",42700.0,43500.0,42500.0,43400.0,199000],["2021-11-10",42800.0,43300.0,42600.0,43300.0,130800],["2021-11-11",42800.0,42800.0,41500.0,41500.0,257700],["2021-11-12",41900.0,43000.0,39700.0,41800.0,454300],["2021-11-15",41800.0,41800.0,39800.0,40800.0,181200],["2021-11-16",40100.0,40800.0,39000.0,40500.0,145100],["2021-11-17",39900.0,40700.0,39900.0,40400.0,74900],["2021-11-18",40500.0,40500.0,39700.0,40300.0,137800],["2021-11-19",39900.0,40000.0,37700.0,38100.0,612000],["2021-11-22",38300.0,38500.0,36200.0,38500.0,352200],["2021-11-23",37300.0,39800.0,37300.0,39300.0,62400],["2021-11-24",39000.0,39300.0,38400.0,39000.0,412800],["2021-11-25",39100.0,39100.0,38300.0,38300.0,84200],["2021-11-26",38700.0,38900.0,38000.0,38900.0,136400],["2021-11-29",38200.0,41900.0,38000.0,40900.0,233800],["2021-11-30",41000.0,41500.0,39100.0,39100.0,98800],["2021-12-01",39900.0,40000.0,39100.0,39800.0,52500],["2021-12-02",39600.0,40000.0,38600.0,39700.0,201900],["2021-12-03",39700.0,40200.0,38600.0,39700.0,198900],["2021-12-06",39700.0,39700.0,36000.0,38700.0,91900],["2021-12-07",37000.0,38500.0,37000.0,38500.0,136300],["2021-12-08",38500.0,38800.0,37800.0,38500.0,115100],["2021-12-09",38800.0,39100.0,38000.0,38900.0,98500],["2021-12-10",38800.0,39000.0,38100.0,38900.0,37100],["2021-12-13",38400.0,38600.0,37700.0,38600.0,150700],["2021-12-14",38600.0,38600.0,37500.0,37500.0,68300],["2021-12-15",37000.0,37900.0,37000.0,37800.0,90300],["2021-12-16",37100.0,37200.0,36500.0,37200.0,76800],["2021-12-17",36700.0,37500.0,35900.0,37400.0,73200],["2021-12-20",36900.0,36900.0,35000.0,35600.0,57100],["2021-12-21",35700.0,36000.0,34000.0,35900.0,200100],["2021-12-22",35300.0,35500.0,34400.0,34900.0,64600],["2021-12-23",34800.0,35000.0,33000.0,33300.0,107900],["2021-12-24",33800.0,33800.0,32400.0,33300.0,108200],["2021-12-27",33300.0,35900.0,33300.0,35000.0,57900],["2021-12-28",35100.0,36500.0,34100.0,36500.0,223100],["2021-12-29",36400.0,38800.0,36000.0,38400.0,438100],["2021-12-30",38000.0,40900.0,38000.0,40300.0,629100],["2021-12-31",40000.0,40700.0,39600.0,40400.0,326500],["2022-01-04",40300.0,40700.0,39000.0,40300.0,198400],["2022-01-05",40000.0,40700.0,39500.0,40200.0,240000],["2022-01-06",40300.0,40400.0,39500.0,40000.0,268900],["2022-01-07",40500.0,42000.0,39400.0,41800.0,686300],["2022-01-10",41400.0,42900.0,41000.0,42000.0,662500],["2022-01-11",42500.0,42800.0,40500.0,41600.0,258300],["2022-01-12",40700.0,41800.0,38000.0,40900.0,513600],["2022-01-13",40000.0,40800.0,37700.0,39000.0,148500],["2022-01-14",39000.0,39000.0,36800.0,37400.0,129300],["2022-01-17",35100.0,36800.0,34000.0,34200.0,234300],["2022-01-18",34500.0,34800.0,33000.0,34500.0,111800],["2022-01-19",34000.0,36400.0,33800.0,34900.0,193500],["2022-01-20",35400.0,35900.0,33000.0,35900.0,85700],["2022-01-21",36100.0,36200.0,35100.0,36000.0,142400],["2022-01-24",35800.0,37000.0,33500.0,33500.0,208700],["2022-01-25",33500.0,35500.0,33300.0,35500.0,95200],["2022-01-26",33900.0,34800.0,33200.0,33300.0,55200],["2022-01-27",33300.0,34000.0,33200.0,33200.0,133900],["2022-01-28",33800.0,34000.0,32000.0,34000.0,53300],["2022-02-07",34800.0,34800.0,33200.0,33500.0,31000],["2022-02-08",33700.0,33900.0,33500.0,33900.0,113400],["2022-02-09",34000.0,36000.0,33800.0,35900.0,490600],["2022-02-10",36400.0,36400.0,34900.0,36100.0,324000],["2022-02-11",35600.0,36000.0,34600.0,35800.0,128900],["2022-02-14",35600.0,35600.0,33400.0,33900.0,142100],["2022-02-15",33800.0,34400.0,33300.0,34400.0,130700],["2022-02-16",34800.0,34800.0,34400.0,34800.0,152200],["2022-02-17",34900.0,35300.0,34700.0,35300.0,200400],["2022-02-18",34900.0,35000.0,34300.0,34500.0,116300],["2022-02-21",35100.0,35100.0,34500.0,34800.0,119700],["2022-02-22",35000.0,35100.0,34100.0,34200.0,110500],["2022-02-23",34500.0,35800.0,34500.0,35500.0,530600],["2022-02-24",35500.0,36000.0,34100.0,34700.0,168700],["2022-02-25",35000.0,35300.0,34600.0,34800.0,148800],["2022-02-28",34800.0,35100.0,33800.0,34400.0,149600],["2022-03-01",34100.0,34400.0,33000.0,34400.0,208500],["2022-03-02",34200.0,34200.0,33300.0,34100.0,200700],["2022-03-03",34100.0,34100.0,33300.0,33900.0,116000],["2022-03-04",34400.0,34400.0,33500.0,33900.0,126500],["2022-03-07",33900.0,33900.0,33100.0,33800.0,181400],["2022-03-08",33800.0,33800.0,32700.0,33200.0,174100],["2022-03-09",33000.0,33200.0,31000.0,33200.0,175000],["2022-03-10",32300.0,33900.0,32300.0,33600.0,121800],["2022-03-11",33500.0,33500.0,32800.0,33200.0,130000],["2022-03-14",33000.0,33000.0,31800.0,32500.0,82600],["2022-03-15",31800.0,32400.0,31100.0,31900.0,96000],["2022-03-16",31800.0,35000.0,31600.0,34400.0,286700],["2022-03-17",33200.0,35600.0,33200.0,34600.0,185000],["2022-03-18",34900.0,34900.0,34400.0,34600.0,141200],["2022-03-21",34500.0,35400.0,34000.0,35000.0,248400],["2022-03-22",34500.0,35100.0,33800.0,34000.0,101100],["2022-03-23",33800.0,34400.0,33500.0,34400.0,91700],["2022-03-24",33800.0,34400.0,33500.0,33900.0,160200],["2022-03-25",33800.0,33800.0,33000.0,33100.0,57600],["2022-03-28",33000.0,33000.0,32700.0,32800.0,61700],["2022-03-29",32800.0,34200.0,32400.0,33800.0,105800],["2022-03-30",33200.0,34000.0,32500.0,32800.0,150300],["2022-03-31",33300.0,33700.0,32700.0,33700.0,208100],["2022-04-01",32800.0,33900.0,32700.0,33300.0,45900],["2022-04-04",32800.0,33600.0,32600.0,33300.0,198200],["2022-04-05",32900.0,33200.0,32500.0,32700.0,127100],["2022-04-06",32100.0,32900.0,32100.0,32200.0,118300],["2022-04-07",32500.0,32800.0,32000.0,32000.0,113700],["2022-04-08",32600.0,32600.0,31400.0,31500.0,64500],["2022-04-12",31900.0,31900.0,30500.0,30500.0,82600],["2022-04-13",30500.0,30500.0,29600.0,30100.0,53100],["2022-04-14",30800.0,30800.0,29700.0,29800.0,67400],["2022-04-15",30000.0,34000.0,29800.0,29900.0,96900],["2022-04-18",30200.0,31200.0,29000.0,29300.0,41800],["2022-04-19",31200.0,31200.0,27500.0,27500.0,60400],["2022-04-20",27500.0,28900.0,26100.0,26100.0,34800],["2022-04-21",30100.0,30500.0,24000.0,26100.0,21600],["2022-04-22",27500.0,27500.0,24000.0,25000.0,59800],["2022-04-25",27900.0,30400.0,26100.0,26100.0,72500],["2022-04-26",27200.0,27200.0,25300.0,26600.0,20100],["2022-04-27",26400.0,26400.0,25700.0,26000.0,50500],["2022-04-28",25100.0,26800.0,24100.0,25700.0,51400],["2022-04-29",26800.0,26800.0,25000.0,25300.0,34200],["2022-05-04",24500.0,26000.0,24500.0,25000.0,6000],["2022-05-05",25900.0,25900.0,24300.0,24500.0,29400],["2022-05-06",24000.0,25100.0,23000.0,23200.0,27400],["2022-05-09",25400.0,25400.0,21000.0,21000.0,15800],["2022-05-10",20000.0,21400.0,18700.0,19100.0,87400],["2022-05-11",20400.0,20400.0,19000.0,20200.0,117200],["2022-05-12",19700.0,21400.0,19000.0,20100.0,127400],["2022-05-13",18800.0,20200.0,17400.0,18600.0,83400],["2022-05-16",20000.0,20900.0,19400.0,19400.0,99100],["2022-05-17",18500.0,20000.0,18500.0,19500.0,108700],["2022-05-18",19900.0,21400.0,19000.0,20000.0,69500],["2022-05-19",20500.0,20500.0,20000.0,20000.0,3900],["2022-05-20",21300.0,21300.0,20000.0,20000.0,50800],["2022-05-23",19500.0,20400.0,19000.0,19200.0,23200],["2022-05-24",19900.0,19900.0,18200.0,19000.0,8000],["2022-05-25",19000.0,19500.0,18500.0,19500.0,29200],["2022-05-26",20300.0,20900.0,19400.0,20000.0,172800],["2022-05-27",20300.0,20500.0,20300.0,20300.0,36000],["2022-05-30",20500.0,20900.0,20000.0,20600.0,271400],["2022-05-31",20700.0,20700.0,19800.0,20000.0,37300],["2022-06-01",20100.0,20500.0,19500.0,20500.0,99200],["2022-06-02",20000.0,20000.0,19600.0,19900.0,11100],["2022-06-03",19800.0,20000.0,19000.0,19800.0,391400],["2022-06-06",21000.0,21000.0,19000.0,19300.0,33900],["2022-06-07",20300.0,21000.0,19100.0,20000.0,46300],["2022-06-08",20800.0,20900.0,19900.0,20300.0,426200],["2022-06-09",20700.0,20700.0,19600.0,19800.0,57600],["2022-06-10",20200.0,20300.0,19000.0,19700.0,60500],["2022-06-13",19000.0,19000.0,17200.0,17800.0,34800],["2022-06-14",17900.0,17900.0,15600.0,17000.0,32800],["2022-06-15",17000.0,17000.0,14900.0,15000.0,50800],["2022-06-16",15300.0,17500.0,15300.0,16900.0,235900],["2022-06-17",17000.0,17000.0,16000.0,16300.0,1400],["2022-06-20",16300.0,16800.0,14600.0,16300.0,52900],["2022-06-21",16000.0,16000.0,14700.0,15500.0,16100],["2022-06-22",15900.0,15900.0,15000.0,15200.0,2800],["2022-06-23",15900.0,16500.0,15900.0,16200.0,16000],["2022-06-24",16700.0,16700.0,15300.0,15500.0,13700],["2022-06-27",16000.0,16000.0,14500.0,15600.0,16600],["2022-06-28",15000.0,16000.0,14000.0,15400.0,8000],["2022-06-29",12600.0,15400.0,12300.0,14400.0,22300],["2022-06-30",15600.0,15600.0,13200.0,13200.0,248000],["2022-07-01",13500.0,16100.0,13500.0,15400.0,82600],["2022-07-04",14300.0,15400.0,14300.0,15300.0,5200],["2022-07-05",15000.0,15400.0,14900.0,14900.0,100700],["2022-07-06",15200.0,15400.0,14800.0,14800.0,72900],["2022-07-07",14800.0,14900.0,14100.0,14900.0,4300],["2022-07-08",14500.0,14700.0,14000.0,14700.0,4600],["2022-07-11",14900.0,14900.0,13300.0,14500.0,12200],["2022-07-12",14300.0,14700.0,14200.0,14300.0,20200],["2022-07-13",14300.0,14800.0,14000.0,14800.0,22300],["2022-07-14",14200.0,14700.0,14200.0,14700.0,7000],["2022-07-15",14100.0,15000.0,14100.0,14400.0,7700],["2022-07-18",15100.0,15100.0,14400.0,14400.0,29600],["2022-07-19",14400.0,15000.0,14300.0,15000.0,6300],["2022-07-20",14700.0,14800.0,14600.0,14800.0,6400],["2022-07-21",15200.0,15200.0,14700.0,15100.0,22000],["2022-07-22",15100.0,15100.0,14500.0,14700.0,7300],["2022-07-25",14500.0,14700.0,14300.0,14300.0,6100],["2022-07-26",14400.0,14400.0,14200.0,14200.0,8700],["2022-07-27",14800.0,16400.0,14800.0,15500.0,160800],["2022-07-28",15500.0,16500.0,15500.0,16300.0,165000],["2022-07-29",16000.0,16000.0,15600.0,15600.0,71900],["2022-08-01",16300.0,16300.0,15400.0,15900.0,23300],["2022-08-02",16000.0,16100.0,15400.0,15600.0,97100],["2022-08-03",15500.0,15800.0,15300.0,15500.0,45000],["2022-08-04",15400.0,15600.0,15100.0,15400.0,39200],["2022-08-05",15400.0,15900.0,15100.0,15800.0,82600],["2022-08-08",15600.0,15700.0,15100.0,15600.0,88400],["2022-08-09",15500.0,15500.0,15000.0,15300.0,123200],["2022-08-10",15200.0,16000.0,15200.0,16000.0,95500],["2022-08-11",16200.0,17200.0,15900.0,17000.0,401300],["2022-08-12",16700.0,16900.0,16100.0,16400.0,47900],["2022-08-15",16400.0,16700.0,16000.0,16500.0,451800],["2022-08-16",16300.0,16500.0,16000.0,16300.0,271000],["2022-08-17",16400.0,16400.0,16000.0,16000.0,62400],["2022-08-18",16100.0,16300.0,15700.0,16000.0,29800],["2022-08-19",16000.0,17300.0,16000.0,17000.0,924400],["2022-08-22",16800.0,17900.0,16700.0,17600.0,312900],["2022-08-23",17400.0,17400.0,16900.0,17100.0,50800],["2022-08-24",17000.0,17300.0,16800.0,16800.0,338300],["2022-08-25",17000.0,17400.0,16800.0,17000.0,267600],["2022-08-26",17100.0,17200.0,16300.0,16500.0,153000],["2022-08-29",16700.0,16700.0,15200.0,16000.0,207500],["2022-08-30",16400.0,17200.0,15900.0,16300.0,155000],["2022-08-31",16400.0,16500.0,15600.0,16100.0,113900],["2022-09-05",16600.0,16600.0,15700.0,15700.0,56000],["2022-09-06",15700.0,15900.0,15300.0,15300.0,105300],["2022-09-07",15300.0,15500.0,14400.0,14500.0,176900],["2022-09-08",14900.0,15500.0,14400.0,14600.0,72900],["2022-09-09",14300.0,14900.0,14300.0,14700.0,86800],["2022-09-12",14800.0,15400.0,14600.0,15200.0,92300],["2022-09-13",15200.0,15200.0,14600.0,14800.0,42500],["2022-09-14",14500.0,14800.0,14300.0,14800.0,47100],["2022-09-15",15000.0,15200.0,14700.0,14900.0,34900],["2022-09-16",14500.0,14900.0,14300.0,14600.0,12900],["2022-09-19",14900.0,14900.0,13500.0,13700.0,50500],["2022-09-20",14800.0,14800.0,13300.0,13800.0,42000],["2022-09-21",13500.0,14100.0,13500.0,13600.0,16500],["2022-09-22",13800.0,13800.0,13400.0,13400.0,25100],["2022-09-23",13700.0,14100.0,13500.0,13500.0,72300],["2022-09-26",13000.0,13100.0,12100.0,12100.0,16100],["2022-09-27",12500.0,12600.0,12000.0,12000.0,37000],["2022-09-28",12200.0,12200.0,11000.0,11900.0,51900],["2022-09-29",11900.0,12700.0,11400.0,12100.0,204900],["2022-09-30",12200.0,12200.0,11100.0,12100.0,157000],["2022-10-03",12200.0,12200.0,11400.0,11900.0,71000],["2022-10-04",12200.0,12200.0,11500.0,11800.0,8500],["2022-10-05",11700.0,12000.0,11700.0,11900.0,113200],["2022-10-06",12200.0,12200.0,11200.0,11800.0,61900],["2022-10-07",11300.0,11500.0,10200.0,11300.0,73700],["2022-10-10",10000.0,11100.0,9900.0,11100.0,68300],["2022-10-11",11400.0,11400.0,9600.0,9600.0,7100],["2022-10-12",10800.0,11600.0,10300.0,10900.0,109100],["2022-10-13",10800.0,10800.0,10800.0,10800.0,200],["2022-10-14",11100.0,11500.0,10400.0,11000.0,104700],["2022-10-17",11500.0,12300.0,10700.0,11200.0,55500],["2022-10-18",12200.0,12200.0,12200.0,12200.0,0],["2022-10-19",12200.0,12200.0,12200.0,12200.0,0],["2022-10-20",12200.0,12200.0,12200.0,12200.0,0],["2022-10-21",11000.0,11000.0,10400.0,10400.0,106100],["2022-10-24",10400.0,10400.0,10400.0,10400.0,0],["2022-10-25",10400.0,10400.0,10400.0,10400.0,0],["2022-10-26",10400.0,10400.0,10400.0,10400.0,0],["2022-10-27",10400.0,10400.0,10400.0,10400.0,0],["2022-10-28",9000.0,9900.0,8900.0,8900.0,49600],["2022-10-31",9000.0,9000.0,9000.0,9000.0,0],["2022-11-01",9000.0,9000.0,9000.0,9000.0,0],["2022-11-02",9000.0,9000.0,9000.0,9000.0,0],["2022-11-03",9000.0,9000.0,9000.0,9000.0,0],["2022-11-04",8000.0,10300.0,7700.0,8200.0,209500],["2022-11-07",9200.0,9200.0,9200.0,9200.0,0],["2022-11-08",9200.0,9200.0,9200.0,9200.0,0],["2022-11-09",9200.0,9200.0,9200.0,9200.0,0],["2022-11-10",9200.0,9200.0,9200.0,9200.0,0],["2022-11-11",8100.0,8600.0,7900.0,7900.0,38300],["2022-11-14",7900.0,7900.0,7900.0,7900.0,0],["2022-11-15",7900.0,7900.0,7900.0,7900.0,0],["2022-11-16",7900.0,7900.0,7900.0,7900.0,0],["2022-11-17",7900.0,7900.0,7900.0,7900.0,0],["2022-11-18",8400.0,8600.0,8000.0,8000.0,60700],["2022-11-21",8500.0,8500.0,8500.0,8500.0,0],["2022-11-22",8500.0,8500.0,8500.0,8500.0,0],["2022-11-23",8500.0,8500.0,8500.0,8500.0,0],["2022-11-24",8500.0,8500.0,8500.0,8500.0,0],["2022-11-25",7400.0,8400.0,7300.0,7700.0,34300],["2022-11-28",7500.0,7500.0,7500.0,7500.0,0],["2022-11-29",7500.0,7500.0,7500.0,7500.0,0],["2022-11-30",7500.0,7500.0,7500.0,7500.0,0],["2022-12-01",7500.0,7500.0,7500.0,7500.0,0],["2022-12-02",7500.0,8000.0,6700.0,7500.0,141100],["2022-12-05",7600.0,7600.0,7600.0,7600.0,0],["2022-12-06",7600.0,7600.0,7600.0,7600.0,0],["2022-12-07",7600.0,7600.0,7600.0,7600.0,0],["2022-12-08",7600.0,7600.0,7600.0,7600.0,0],["2022-12-09",6700.0,8200.0,6600.0,7000.0,10300],["2022-12-12",7400.0,7400.0,7400.0,7400.0,0],["2022-12-13",7400.0,7400.0,7400.0,7400.0,0],["2022-12-14",7400.0,7400.0,7400.0,7400.0,0],["2022-12-15",7400.0,7400.0,7400.0,7400.0,0],["2022-12-16",6800.0,7500.0,6300.0,6300.0,157900],["2022-12-19",6400.0,6400.0,6400.0,6400.0,0],["2022-12-20",6400.0,6400.0,6400.0,6400.0,0],["2022-12-21",6400.0,6400.0,6400.0,6400.0,0],["2022-12-22",6400.0,6400.0,6400.0,6400.0,0],["2022-12-23",5600.0,6400.0,5500.0,5500.0,77500],["2022-12-26",5600.0,5600.0,5600.0,5600.0,0],["2022-12-27",5600.0,5600.0,5600.0,5600.0,0],["2022-12-28",5600.0,5600.0,5600.0,5600.0,0],["2022-12-29",6400.0,6400.0,6400.0,6400.0,18700],["2022-12-30",7300.0,7300.0,7300.0,7300.0,216500],["2023-01-03",8300.0,8300.0,8300.0,8300.0,138500],["2023-01-04",9500.0,9500.0,7300.0,8100.0,206900],["2023-01-05",8100.0,8100.0,7500.0,7700.0,106400],["2023-01-06",8500.0,8500.0,7500.0,7700.0,46700],["2023-01-09",7500.0,8100.0,7500.0,7700.0,32400],["2023-01-10",7600.0,8000.0,7500.0,7800.0,41600],["2023-01-11",8000.0,8000.0,7600.0,7700.0,28300],["2023-01-12",7700.0,7900.0,7400.0,7900.0,17400],["2023-01-13",7800.0,7800.0,7500.0,7500.0,24700],["2023-01-16",7600.0,7600.0,7300.0,7400.0,8600],["2023-01-17",7400.0,8200.0,7400.0,7900.0,58800],["2023-01-18",7900.0,8100.0,7700.0,7900.0,33500],["2023-01-19",7900.0,7900.0,7500.0,7800.0,20600],["2023-01-27",7700.0,7800.0,7500.0,7500.0,19400],["2023-01-30",7700.0,7700.0,7500.0,7600.0,21800],["2023-01-31",7600.0,8700.0,7500.0,8700.0,90700],["2023-02-01",9300.0,9500.0,8000.0,8300.0,155700],["2023-02-02",8000.0,8700.0,8000.0,8100.0,76300],["2023-02-03",8100.0,8300.0,7800.0,7900.0,30100],["2023-02-06",7900.0,8300.0,7700.0,7800.0,10300],["2023-02-07",7600.0,7900.0,7600.0,7800.0,32400],["2023-02-08",7800.0,7900.0,7800.0,7800.0,14600],["2023-02-09",7900.0,7900.0,7700.0,7900.0,11300],["2023-02-10",7800.0,7900.0,7800.0,7900.0,2900],["2023-02-13",7800.0,7800.0,7500.0,7500.0,18500],["2023-02-14",7700.0,7700.0,7400.0,7500.0,1300],["2023-02-15",7500.0,7900.0,7500.0,7700.0,15400],["2023-02-16",8000.0,8000.0,7300.0,7700.0,56000],["2023-02-17",7800.0,8600.0,7700.0,8300.0,479400],["2023-02-20",8700.0,8700.0,8200.0,8400.0,30400],["2023-02-21",8500.0,8600.0,8000.0,8400.0,81700],["2023-02-22",8200.0,8400.0,8100.0,8200.0,24100],["2023-02-23",8200.0,8300.0,7900.0,8300.0,15800],["2023-02-24",8300.0,8300.0,7900.0,8000.0,11300],["2023-02-27",8000.0,8000.0,7800.0,8000.0,10300],["2023-02-28",7900.0,8000.0,7900.0,8000.0,4700],["2023-03-01",7900.0,8200.0,7900.0,8200.0,11600],["2023-03-02",8000.0,8100.0,7700.0,8100.0,24600],["2023-03-03",7800.0,8100.0,7500.0,8100.0,36500],["2023-03-06",8200.0,8200.0,7800.0,7800.0,3900],["2023-03-07",8000.0,8000.0,7800.0,7900.0,4500],["2023-03-08",7900.0,8100.0,7600.0,7900.0,7100],["2023-03-09",7900.0,8100.0,7500.0,7700.0,52600],["2023-03-10",7600.0,7800.0,7600.0,7800.0,4000],["2023-03-13",7700.0,7800.0,7300.0,7300.0,67700],["2023-03-14",7600.0,7700.0,7400.0,7600.0,9200],["2023-03-15",7600.0,7900.0,7500.0,7800.0,14200],["2023-03-16",8100.0,8100.0,7700.0,7800.0,1600],["2023-03-17",7500.0,7800.0,7500.0,7800.0,6700],["2023-03-20",7700.0,7700.0,7200.0,7200.0,36500],["2023-03-21",7400.0,7600.0,7300.0,7500.0,16500],["2023-03-22",7500.0,7600.0,7500.0,7500.0,5200],["2023-03-23",7200.0,7500.0,7200.0,7500.0,10200],["2023-03-24",7400.0,7500.0,7400.0,7400.0,18800],["2023-03-27",7600.0,7700.0,7500.0,7600.0,14300],["2023-03-28",7700.0,7700.0,7600.0,7600.0,1500],["2023-03-29",7500.0,7500.0,7400.0,7500.0,7500],["2023-03-30",7400.0,7500.0,7200.0,7400.0,24000],["2023-03-31",7300.0,7500.0,7200.0,7300.0,10700],["2023-04-03",7400.0,7700.0,7300.0,7500.0,54400],["2023-04-04",7500.0,7500.0,7400.0,7500.0,13600],["2023-04-05",7500.0,7600.0,7400.0,7600.0,38200],["2023-04-06",7500.0,7700.0,7500.0,7600.0,57800],["2023-04-07",7600.0,7600.0,7500.0,7600.0,13000],["2023-04-10",7600.0,7700.0,7400.0,7600.0,22300],["2023-04-11",7500.0,7600.0,7400.0,7500.0,15400],["2023-04-12",7600.0,7600.0,7500.0,7600.0,9400],["2023-04-13",7500.0,7500.0,7400.0,7400.0,21400],["2023-04-14",7400.0,7400.0,7100.0,7300.0,49500],["2023-04-17",7300.0,7400.0,7200.0,7400.0,3200],["2023-04-18",7400.0,7400.0,7200.0,7200.0,12500],["2023-04-19",7400.0,7400.0,7200.0,7300.0,2600],["2023-04-20",7200.0,7300.0,7200.0,7200.0,3000],["2023-04-21",7100.0,7300.0,6900.0,7200.0,18600],["2023-04-24",7200.0,7200.0,6900.0,7000.0,5900],["2023-04-25",7100.0,7100.0,6800.0,6900.0,7100],["2023-04-26",7000.0,7100.0,6600.0,7000.0,16900],["2023-04-27",7100.0,7200.0,6900.0,7100.0,17100],["2023-04-28",7100.0,7100.0,6900.0,7000.0,5300],["2023-05-04",7100.0,7100.0,6800.0,7000.0,3500],["2023-05-05",7000.0,7000.0,6600.0,6800.0,13100],["2023-05-08",7000.0,7000.0,6800.0,7000.0,6900],["2023-05-09",7000.0,7000.0,6800.0,6900.0,18500],["2023-05-10",6800.0,7000.0,6800.0,6900.0,24700],["2023-05-11",6800.0,7000.0,6600.0,6800.0,34800],["2023-05-12",6900.0,7500.0,6800.0,7400.0,162700],["2023-05-15",7500.0,7600.0,7200.0,7400.0,27000],["2023-05-16",7400.0,7500.0,7200.0,7500.0,24200],["2023-05-17",7300.0,7500.0,7300.0,7400.0,64700],["2023-05-18",7300.0,7500.0,6900.0,7300.0,92000],["2023-05-19",7300.0,7300.0,7000.0,7100.0,43700],["2023-05-22",7100.0,7400.0,7100.0,7100.0,75200],["2023-05-23",7200.0,7300.0,6800.0,7200.0,34000],["2023-05-24",7000.0,7100.0,6800.0,7000.0,56100],["2023-05-25",6900.0,6900.0,6900.0,6900.0,0],["2023-05-26",6800.0,6800.0,5900.0,6300.0,131300],["2023-05-29",6200.0,6200.0,6200.0,6200.0,0],["2023-05-30",6200.0,6200.0,6200.0,6200.0,0],["2023-05-31",6200.0,6200.0,6200.0,6200.0,0],["2023-06-01",6200.0,6200.0,6200.0,6200.0,0],["2023-06-02",6300.0,6600.0,6000.0,6300.0,75500],["2023-06-05",6300.0,6300.0,6300.0,6300.0,0],["2023-06-06",6300.0,6300.0,6300.0,6300.0,0],["2023-06-07",6300.0,6300.0,6300.0,6300.0,0],["2023-06-08",6300.0,6300.0,6300.0,6300.0,0],["2023-06-09",6500.0,7200.0,6500.0,7200.0,4078800],["2023-06-12",8100.0,8100.0,8100.0,8100.0,125200],["2023-06-13",9300.0,9300.0,8300.0,8900.0,386300],["2023-06-14",8900.0,9000.0,8200.0,8200.0,148700],["2023-06-15",8600.0,8600.0,8000.0,8300.0,169700],["2023-06-16",8500.0,8500.0,8000.0,8000.0,87100],["2023-06-19",8000.0,8000.0,7300.0,7600.0,176500],["2023-06-20",7600.0,8000.0,7500.0,8000.0,11937700],["2023-06-21",7900.0,8300.0,7700.0,8200.0,340500],["2023-06-22",8200.0,9000.0,8200.0,9000.0,626200],["2023-06-23",9900.0,9900.0,8600.0,9000.0,476400],["2023-06-26",9000.0,9100.0,8600.0,8900.0,312100],["2023-06-27",8900.0,9000.0,8600.0,8700.0,194300],["2023-06-28",8700.0,8700.0,8200.0,8400.0,268000],["2023-06-29",8400.0,8400.0,7900.0,8000.0,144100],["2023-06-30",8000.0,8100.0,7700.0,8000.0,418100],["2023-07-03",8100.0,8800.0,8100.0,8600.0,446000],["2023-07-04",8700.0,9600.0,8700.0,9000.0,1266700],["2023-07-05",9400.0,9400.0,8500.0,8800.0,615800],["2023-07-06",8800.0,8900.0,8100.0,8400.0,651100],["2023-07-07",8400.0,8900.0,8300.0,8600.0,539300],["2023-07-10",8700.0,9000.0,8500.0,8700.0,747600],["2023-07-11",8700.0,8800.0,8300.0,8500.0,840700],["2023-07-12",8500.0,8500.0,8100.0,8200.0,733400],["2023-07-13",8300.0,8500.0,8100.0,8500.0,579500],["2023-07-14",8400.0,8500.0,8100.0,8400.0,487900],["2023-07-17",8300.0,8500.0,8300.0,8400.0,446500],["2023-07-18",8400.0,8400.0,8100.0,8200.0,408100],["2023-07-19",8200.0,8200.0,8000.0,8100.0,455100],["2023-07-20",8200.0,8200.0,7900.0,8000.0,1920000],["2023-07-21",7900.0,8000.0,7800.0,8000.0,544700],["2023-07-24",8000.0,8600.0,8000.0,8500.0,1077500],["2023-07-25",8400.0,8500.0,8000.0,8200.0,569400],["2023-07-26",8200.0,8200.0,7800.0,8000.0,1039700],["2023-07-27",8000.0,8100.0,7800.0,8000.0,550900],["2023-07-28",8000.0,8400.0,7800.0,8400.0,1674200],["2023-07-31",8400.0,8700.0,8100.0,8200.0,1662300],["2023-08-01",8300.0,8300.0,7900.0,8000.0,1477200],["2023-08-02",8100.0,9200.0,7900.0,9000.0,4178100],["2023-08-03",9000.0,9700.0,9000.0,9400.0,3071100],["2023-08-04",9500.0,9600.0,9100.0,9300.0,22612400],["2023-08-07",9300.0,10500.0,9300.0,10500.0,1820100],["2023-08-08",10600.0,11500.0,10300.0,10500.0,3088600],["2023-08-09",10500.0,10600.0,10000.0,10500.0,2710600],["2023-08-10",10500.0,11000.0,10100.0,10100.0,5108800],["2023-08-11",10400.0,10400.0,9600.0,10200.0,2904900],["2023-08-14",10200.0,10400.0,9900.0,10000.0,24120400],["2023-08-15",10100.0,10300.0,9600.0,9800.0,5190200],["2023-08-16",9800.0,9800.0,9500.0,9800.0,2175700],["2023-08-17",9700.0,10300.0,9600.0,10000.0,2659000],["2023-08-18",10000.0,10000.0,8500.0,8900.0,4590400],["2023-08-21",9000.0,9000.0,8300.0,8500.0,9464600],["2023-08-22",8600.0,9000.0,8300.0,8900.0,14617000],["2023-08-23",8900.0,9100.0,8700.0,8800.0,708200],["2023-08-24",8800.0,9200.0,8600.0,9100.0,1181900],["2023-08-25",9200.0,9400.0,8900.0,9000.0,1134800],["2023-08-28",9100.0,9200.0,9000.0,9200.0,15737300],["2023-08-29",9100.0,9300.0,8900.0,9000.0,1256700],["2023-08-30",9100.0,9100.0,8800.0,9000.0,735400],["2023-08-31",9000.0,9200.0,8900.0,9100.0,1229000],["2023-09-05",9100.0,9200.0,8900.0,9200.0,1282300],["2023-09-06",9200.0,9900.0,9100.0,9700.0,1864000],["2023-09-07",9700.0,9800.0,9300.0,9400.0,1201300],["2023-09-08",9400.0,9500.0,9200.0,9300.0,1074100],["2023-09-11",9300.0,9500.0,8800.0,9000.0,1338300],["2023-09-12",9000.0,9200.0,8900.0,9100.0,746000],["2023-09-13",9100.0,9600.0,9100.0,9200.0,1153300],["2023-09-14",9200.0,9200.0,8900.0,9000.0,775600],["2023-09-15",8800.0,9100.0,8800.0,8900.0,504000],["2023-09-18",8900.0,9000.0,8500.0,8600.0,5708900],["2023-09-19",8600.0,8700.0,8400.0,8700.0,544600],["2023-09-20",8700.0,8700.0,8500.0,8700.0,704200],["2023-09-21",8700.0,8800.0,8500.0,8700.0,506800],["2023-09-22",8600.0,8600.0,8100.0,8100.0,909500],["2023-09-25",8200.0,8300.0,7100.0,7100.0,1427100],["2023-09-26",7000.0,7300.0,6500.0,6700.0,1451700],["2023-09-27",6700.0,7100.0,6400.0,7100.0,761100],["2023-09-28",7100.0,7100.0,6600.0,6700.0,490500],["2023-09-29",7000.0,7000.0,6600.0,6700.0,580300],["2023-10-02",6700.0,7000.0,6700.0,6900.0,364600],["2023-10-03",6800.0,6900.0,6300.0,6500.0,802400],["2023-10-04",6300.0,6600.0,6200.0,6500.0,376200],["2023-10-05",6500.0,6600.0,6400.0,6500.0,489300],["2023-10-06",6400.0,6500.0,6000.0,6500.0,377600],["2023-10-09",6400.0,6800.0,6400.0,6700.0,4519100],["2023-10-10",6700.0,6800.0,6600.0,6700.0,974500],["2023-10-11",6700.0,6700.0,6500.0,6700.0,7217400],["2023-10-12",6700.0,6900.0,6600.0,6700.0,893700],["2023-10-13",6700.0,6700.0,6500.0,6700.0,350000],["2023-10-16",6500.0,6600.0,6300.0,6300.0,455300],["2023-10-17",6500.0,6500.0,6100.0,6300.0,431900],["2023-10-18",6300.0,6300.0,5400.0,5700.0,1209800],["2023-10-19",5700.0,5700.0,5200.0,5300.0,1773300],["2023-10-20",5400.0,5600.0,5000.0,5500.0,1251400],["2023-10-23",5600.0,5700.0,5400.0,5500.0,482400],["2023-10-24",5600.0,5600.0,5500.0,5600.0,195400],["2023-10-25",5600.0,5900.0,5500.0,5800.0,726500],["2023-10-26",5800.0,5800.0,5000.0,5200.0,670800],["2023-10-27",5300.0,5400.0,5000.0,5400.0,246000],["2023-10-30",5400.0,5400.0,4900.0,5000.0,727800],["2023-10-31",5100.0,5200.0,4600.0,5000.0,551900],["2023-11-01",4700.0,5000.0,4600.0,5000.0,4256700],["2023-11-02",5000.0,5500.0,5000.0,5500.0,660800],["2023-11-03",5500.0,5500.0,5200.0,5200.0,317200],["2023-11-06",5400.0,5400.0,5100.0,5200.0,296700],["2023-11-07",5200.0,5300.0,5100.0,5200.0,397500],["2023-11-08",5200.0,5600.0,5100.0,5500.0,510100],["2023-11-09",5500.0,5700.0,5500.0,5600.0,496600],["2023-11-10",5500.0,5600.0,5300.0,5500.0,340400],["2023-11-13",5400.0,5500.0,5200.0,5400.0,235600],["2023-11-14",5400.0,5500.0,5300.0,5400.0,271700],["2023-11-15",5500.0,5600.0,5400.0,5500.0,361000],["2023-11-16",5500.0,5500.0,5300.0,5500.0,339300],["2023-11-17",5500.0,5700.0,5400.0,5500.0,771100],["2023-11-20",5400.0,5500.0,5300.0,5400.0,187500],["2023-11-21",5500.0,5500.0,5300.0,5400.0,192000],["2023-11-22",5400.0,5500.0,5300.0,5400.0,246100],["2023-11-23",5400.0,5600.0,5100.0,5300.0,724200],["2023-11-24",5300.0,5400.0,5100.0,5400.0,480300],["2023-11-27",5300.0,5300.0,5100.0,5100.0,150100],["2023-11-28",5200.0,5200.0,5100.0,5200.0,171800],["2023-11-29",5200.0,5200.0,5100.0,5200.0,107400],["2023-11-30",5200.0,5300.0,5100.0,5200.0,284000],["2023-12-01",5200.0,5300.0,5100.0,5200.0,191600],["2023-12-04",5200.0,5300.0,5100.0,5300.0,371200],["2023-12-05",5300.0,5300.0,5200.0,5300.0,4152100],["2023-12-06",5200.0,5300.0,5100.0,5300.0,289400],["2023-12-07",5200.0,5300.0,5100.0,5300.0,344100],["2023-12-08",5200.0,5300.0,5100.0,5200.0,1241500],["2023-12-11",5200.0,5300.0,5100.0,5100.0,1148100],["2023-12-12",5100.0,5200.0,5100.0,5100.0,1337200],["2023-12-13",5200.0,5200.0,5000.0,5100.0,1162500],["2023-12-14",5100.0,5200.0,5000.0,5100.0,220500],["2023-12-15",5100.0,5100.0,4900.0,5000.0,422000],["2023-12-18",5000.0,5100.0,4900.0,5000.0,175600],["2023-12-19",5000.0,5100.0,4900.0,4900.0,210300],["2023-12-20",4900.0,5000.0,4700.0,4800.0,719600],["2023-12-21",4900.0,5000.0,4900.0,5000.0,114200],["2023-12-22",5000.0,5000.0,4900.0,5000.0,60800],["2023-12-25",4900.0,5000.0,4900.0,5000.0,6024900],["2023-12-26",5000.0,5300.0,4900.0,5200.0,14042200],["2023-12-27",5300.0,5800.0,5200.0,5800.0,10585900],["2023-12-28",6000.0,6100.0,5500.0,5600.0,7549100],["2023-12-29",5700.0,5800.0,5500.0,5500.0,5391000],["2024-01-02",5500.0,5700.0,5400.0,5500.0,371400],["2024-01-03",5500.0,5800.0,5400.0,5700.0,441600],["2024-01-04",5700.0,5900.0,5500.0,5700.0,549900],["2024-01-05",5700.0,5700.0,5400.0,5600.0,302800],["2024-01-08",5600.0,5700.0,5400.0,5500.0,303900],["2024-01-09",5500.0,5500.0,5400.0,5400.0,100500],["2024-01-10",5400.0,5500.0,5300.0,5500.0,255500],["2024-01-11",5400.0,5400.0,5200.0,5400.0,233000],["2024-01-12",5300.0,5300.0,5100.0,5200.0,216800],["2024-01-15",5200.0,5300.0,5100.0,5100.0,149500],["2024-01-16",5200.0,5500.0,5200.0,5400.0,222400],["2024-01-17",5400.0,5500.0,5300.0,5400.0,94700],["2024-01-18",5300.0,5400.0,5300.0,5400.0,165100],["2024-01-19",5300.0,5400.0,5100.0,5200.0,211600],["2024-01-22",5300.0,5300.0,5100.0,5300.0,165500],["2024-01-23",5200.0,5300.0,5200.0,5300.0,114900],["2024-01-24",5200.0,5300.0,5100.0,5200.0,106700],["2024-01-25",5200.0,5200.0,5200.0,5200.0,137600],["2024-01-26",5200.0,5300.0,5200.0,5200.0,141200],["2024-01-29",5200.0,5300.0,5200.0,5300.0,123800],["2024-01-30",5300.0,5300.0,5100.0,5300.0,145700],["2024-01-31",5200.0,5300.0,5100.0,5200.0,119000],["2024-02-01",5200.0,5300.0,5100.0,5300.0,42600],["2024-02-02",5300.0,5300.0,5100.0,5300.0,226400],["2024-02-05",5200.0,5300.0,5100.0,5100.0,131300],["2024-02-06",5200.0,5200.0,5000.0,5100.0,186600],["2024-02-07",5100.0,5100.0,5000.0,5100.0,238800],["2024-02-15",5100.0,5300.0,5100.0,5200.0,132700],["2024-02-16",5200.0,5300.0,5200.0,5300.0,180600],["2024-02-19",5300.0,5300.0,5100.0,5300.0,246100],["2024-02-20",5300.0,5700.0,5300.0,5600.0,1048700],["2024-02-21",5600.0,5600.0,5400.0,5600.0,247200],["2024-02-22",5500.0,5800.0,5500.0,5800.0,812600],["2024-02-23",5800.0,5800.0,5400.0,5500.0,555500],["2024-02-26",5500.0,5500.0,5300.0,5500.0,315200],["2024-02-27",5500.0,5500.0,5300.0,5500.0,253800],["2024-02-28",5400.0,5500.0,5300.0,5300.0,251800],["2024-02-29",5400.0,5400.0,5200.0,5300.0,350800],["2024-03-01",5300.0,5500.0,5200.0,5500.0,166400],["2024-03-04",5500.0,5600.0,5400.0,5500.0,268000],["2024-03-05",5500.0,5500.0,5300.0,5500.0,208800],["2024-03-06",5400.0,5800.0,5400.0,5600.0,764000],["2024-03-07",5600.0,5600.0,5400.0,5500.0,241900],["2024-03-08",5600.0,5600.0,5400.0,5500.0,534500],["2024-03-11",5400.0,5500.0,5400.0,5500.0,178700],["2024-03-12",5400.0,5500.0,5300.0,5400.0,115000],["2024-03-13",5400.0,5400.0,5300.0,5400.0,501100],["2024-03-14",5500.0,5500.0,5300.0,5400.0,177500],["2024-03-15",5400.0,5400.0,5300.0,5400.0,424000],["2024-03-18",5400.0,5400.0,5100.0,5300.0,486300],["2024-03-19",5300.0,5300.0,5200.0,5300.0,190900],["2024-03-20",5300.0,5800.0,5200.0,5600.0,1440000],["2024-03-21",5600.0,5600.0,5400.0,5600.0,267500],["2024-03-22",5600.0,5800.0,5500.0,5600.0,2606200],["2024-03-25",5600.0,5800.0,5500.0,5700.0,489800],["2024-03-26",5700.0,5700.0,5600.0,5600.0,2097800],["2024-03-27",5600.0,5700.0,5500.0,5700.0,232800],["2024-03-28",5600.0,5600.0,5500.0,5600.0,115200],["2024-03-29",5600.0,5600.0,5500.0,5500.0,113200],["2024-04-01",5500.0,5600.0,5400.0,5600.0,206800],["2024-04-02",5500.0,6300.0,5400.0,6300.0,13582000],["2024-04-03",6300.0,6500.0,6000.0,6100.0,477400],["2024-04-04",6100.0,6500.0,6000.0,6300.0,774600],["2024-04-05",6300.0,6800.0,6100.0,6400.0,773100],["2024-04-08",6400.0,6600.0,6000.0,6300.0,4570300],["2024-04-09",6300.0,6300.0,6100.0,6300.0,189700],["2024-04-10",6200.0,6400.0,6000.0,6100.0,332600],["2024-04-11",6100.0,6200.0,5900.0,5900.0,320700],["2024-04-12",6100.0,6500.0,6000.0,6400.0,471300],["2024-04-15",6300.0,6400.0,5500.0,5800.0,508900],["2024-04-16",5800.0,5800.0,5400.0,5700.0,634400],["2024-04-17",5700.0,5900.0,5600.0,5600.0,281400],["2024-04-19",5500.0,5600.0,5200.0,5300.0,1132400],["2024-04-22",5400.0,5500.0,5000.0,5400.0,609900],["2024-04-23",5400.0,5400.0,5000.0,5400.0,592700],["2024-04-24",4500.0,5500.0,4500.0,5500.0,62200],["2024-04-25",5000.0,5700.0,5000.0,5700.0,194600],["2024-04-26",4800.0,5700.0,4800.0,5600.0,114100],["2024-05-02",5500.0,5700.0,5300.0,5500.0,371800],["2024-05-03",5400.0,5600.0,5100.0,5400.0,465700],["2024-05-06",5400.0,5600.0,5200.0,5500.0,427400],["2024-05-07",5200.0,6000.0,5200.0,5900.0,707500],["2024-05-08",6000.0,6500.0,6000.0,6500.0,1230300],["2024-05-09",7100.0,7300.0,6300.0,6400.0,935400],["2024-05-10",6600.0,6600.0,6000.0,6300.0,601400],["2024-05-13",6300.0,6500.0,6100.0,6300.0,616700],["2024-05-14",6200.0,6400.0,6000.0,6300.0,529500],["2024-05-15",6200.0,6400.0,6100.0,6200.0,429500],["2024-05-16",6200.0,6300.0,6000.0,6000.0,367700],["2024-05-17",6100.0,6200.0,6000.0,6100.0,517300],["2024-05-20",6100.0,6200.0,6000.0,6200.0,557500],["2024-05-21",6200.0,6500.0,6100.0,6500.0,941800],["2024-05-22",6500.0,6800.0,6400.0,6500.0,406000],["2024-05-23",6600.0,7200.0,6500.0,7100.0,2113900],["2024-05-24",6000.0,7200.0,6000.0,6500.0,1317700],["2024-05-27",5600.0,6500.0,5600.0,6300.0,822500],["2024-05-28",6200.0,6700.0,6200.0,6500.0,452400],["2024-05-29",6300.0,6600.0,6300.0,6600.0,442400],["2024-05-30",5600.0,6600.0,5600.0,6500.0,257600],["2024-05-31",6300.0,6600.0,5900.0,6000.0,1782900],["2024-06-03",6000.0,6500.0,5900.0,6400.0,1899200],["2024-06-04",5200.0,6500.0,5200.0,6100.0,356000],["2024-06-05",5300.0,7100.0,5300.0,6200.0,658600],["2024-06-06",6100.0,6200.0,5900.0,6000.0,738400],["2024-06-07",6500.0,6500.0,5900.0,6400.0,1043800],["2024-06-10",6100.0,7100.0,6100.0,7100.0,2961700],["2024-06-11",7400.0,7800.0,7300.0,7800.0,802400],["2024-06-12",8900.0,8900.0,7900.0,8300.0,6343000],["2024-06-13",9700.0,9700.0,7500.0,8000.0,1917200],["2024-06-14",7000.0,8200.0,7000.0,7200.0,1958700],["2024-06-17",6500.0,7400.0,6500.0,6800.0,1112500],["2024-06-18",6900.0,7400.0,6900.0,7200.0,4531500],["2024-06-19",6200.0,7400.0,6200.0,6900.0,1922400],["2024-06-20",5900.0,7100.0,5900.0,6900.0,2647000],["2024-06-21",6700.0,7500.0,6700.0,7400.0,4828300],["2024-06-24",7000.0,7800.0,7000.0,7500.0,1315000],["2024-06-25",6300.0,7800.0,6300.0,7500.0,4516800],["2024-06-26",6900.0,8000.0,6900.0,7200.0,332200],["2024-06-27",6300.0,7300.0,6300.0,7100.0,587200],["2024-06-28",8100.0,8100.0,6600.0,6900.0,1121000],["2024-07-01",5900.0,7000.0,5900.0,6900.0,710300],["2024-07-02",5700.0,6800.0,5700.0,6600.0,775300],["2024-07-03",6700.0,7200.0,6700.0,7000.0,1220200],["2024-07-04",6800.0,7200.0,6800.0,6900.0,637600],["2024-07-05",5900.0,7000.0,5900.0,6800.0,621300],["2024-07-08",5800.0,6900.0,5800.0,6800.0,867000],["2024-07-09",5700.0,7300.0,5700.0,6800.0,681100],["2024-07-10",6700.0,7100.0,6700.0,7000.0,560900],["2024-07-11",6500.0,7100.0,6500.0,6900.0,556000],["2024-07-12",6500.0,7300.0,6500.0,7200.0,994900],["2024-07-15",6100.0,7300.0,6100.0,7200.0,3220600],["2024-07-16",8200.0,8200.0,7000.0,7200.0,305800],["2024-07-17",6200.0,7400.0,6200.0,7300.0,1492400],["2024-07-18",6200.0,8200.0,6200.0,8200.0,3013900],["2024-07-19",8600.0,8600.0,7800.0,8100.0,1546500],["2024-07-22",7900.0,8100.0,7400.0,7700.0,1118500],["2024-07-23",7800.0,8300.0,7700.0,8100.0,1125700],["2024-07-24",8100.0,8800.0,8100.0,8100.0,757700],["2024-07-25",8100.0,8400.0,7800.0,8400.0,1142400],["2024-07-26",8400.0,9300.0,8400.0,9300.0,3540900],["2024-07-29",9600.0,9900.0,8600.0,8600.0,2918700],["2024-07-30",8900.0,9000.0,8300.0,8700.0,2087700],["2024-07-31",8700.0,8900.0,7800.0,7900.0,2390200],["2024-08-01",7900.0,8000.0,7200.0,7300.0,1907700],["2024-08-02",6300.0,7300.0,6300.0,7100.0,842600],["2024-08-05",6500.0,7100.0,6500.0,6700.0,948500],["2024-08-06",6500.0,7100.0,6400.0,7000.0,566600],["2024-08-07",6900.0,7100.0,6800.0,7000.0,964500],["2024-08-08",7100.0,7100.0,6800.0,7000.0,287200],["2024-08-09",7000.0,7300.0,7000.0,7000.0,259300],["2024-08-12",7100.0,7300.0,7000.0,7200.0,299400],["2024-08-13",7300.0,7500.0,7200.0,7400.0,844900],["2024-08-14",7700.0,7700.0,7100.0,7200.0,242000],["2024-08-15",7100.0,7200.0,7000.0,7100.0,693900],["2024-08-16",8200.0,8200.0,7100.0,7300.0,380900],["2024-08-19",7300.0,7500.0,7300.0,7500.0,563100],["2024-08-20",7500.0,8000.0,7500.0,7700.0,1016700],["2024-08-21",9000.0,9000.0,7400.0,7500.0,2673300],["2024-08-22",8000.0,8000.0,7500.0,7700.0,1190100],["2024-08-23",8200.0,8200.0,7400.0,7500.0,1063200],["2024-08-26",7900.0,7900.0,7300.0,7400.0,220000],["2024-08-27",8500.0,8500.0,7300.0,7400.0,381000],["2024-08-28",8600.0,8600.0,7000.0,7200.0,760100],["2024-08-29",8200.0,8200.0,6800.0,7100.0,551600],["2024-08-30",7100.0,7300.0,7000.0,7100.0,390800],["2024-09-04",7100.0,7100.0,6800.0,6900.0,388900],["2024-09-05",7000.0,7200.0,6800.0,6900.0,490900],["2024-09-06",7100.0,7100.0,6800.0,6900.0,162200],["2024-09-09",7000.0,7000.0,6700.0,6700.0,224100],["2024-09-10",6800.0,6800.0,6500.0,6600.0,251600],["2024-09-11",6700.0,6700.0,6500.0,6700.0,237900],["2024-09-12",6600.0,6800.0,6600.0,6600.0,123100],["2024-09-13",6600.0,6700.0,6500.0,6600.0,190700],["2024-09-16",6700.0,7100.0,6700.0,6900.0,1666200],["2024-09-17",7000.0,7000.0,6800.0,7000.0,296500],["2024-09-18",6900.0,7000.0,6800.0,6900.0,285300],["2024-09-19",7000.0,7000.0,6700.0,6800.0,345400],["2024-09-20",6700.0,6900.0,6700.0,6700.0,144401],["2024-09-23",6700.0,6800.0,6600.0,6800.0,168700],["2024-09-24",6700.0,6800.0,6700.0,6700.0,111200],["2024-09-25",6700.0,6800.0,6700.0,6800.0,195400],["2024-09-26",6700.0,6800.0,6600.0,6800.0,175200],["2024-09-27",6800.0,6800.0,6600.0,6700.0,186000],["2024-09-30",6700.0,6700.0,6500.0,6600.0,292600],["2024-10-01",6600.0,6800.0,6600.0,6700.0,254700],["2024-10-02",6600.0,6700.0,6500.0,6600.0,95100],["2024-10-03",6600.0,6700.0,6500.0,6700.0,191700],["2024-10-04",6700.0,6700.0,6500.0,6600.0,148800],["2024-10-07",6600.0,7000.0,6600.0,6800.0,816800],["2024-10-08",6800.0,6900.0,6700.0,6700.0,94900],["2024-10-09",6700.0,6700.0,6600.0,6600.0,97300],["2024-10-10",6700.0,6700.0,6500.0,6600.0,219200],["2024-10-11",6600.0,6700.0,6500.0,6600.0,76400],["2024-10-14",6700.0,6700.0,6200.0,6500.0,487700],["2024-10-15",6500.0,6500.0,6100.0,6200.0,232000],["2024-10-16",6200.0,6300.0,6100.0,6300.0,104800],["2024-10-17",6300.0,6300.0,6000.0,6200.0,137800],["2024-10-18",6100.0,6300.0,6000.0,6100.0,79500],["2024-10-21",6100.0,6200.0,6000.0,6100.0,145400],["2024-10-22",6000.0,6100.0,6000.0,6100.0,209100],["2024-10-23",6000.0,6200.0,6000.0,6100.0,171400],["2024-10-24",6000.0,6200.0,6000.0,6100.0,112800],["2024-10-25",6200.0,6200.0,5900.0,6100.0,404600],["2024-10-28",6100.0,6300.0,6000.0,6300.0,222200],["2024-10-29",6300.0,6400.0,6200.0,6400.0,159300],["2024-10-30",6400.0,6500.0,6200.0,6300.0,119000],["2024-10-31",6300.0,6300.0,6000.0,6200.0,296200],["2024-11-01",6100.0,6200.0,6000.0,6000.0,226500],["2024-11-04",6000.0,6200.0,6000.0,6100.0,88100],["2024-11-05",6200.0,6200.0,6000.0,6100.0,15300],["2024-11-06",6200.0,6200.0,6100.0,6200.0,304700],["2024-11-07",6200.0,6300.0,6100.0,6200.0,30400],["2024-11-08",6100.0,6200.0,6000.0,6100.0,148700],["2024-11-11",6100.0,6100.0,6000.0,6100.0,131000],["2024-11-12",6000.0,6100.0,6000.0,6100.0,65100],["2024-11-13",6000.0,6100.0,6000.0,6100.0,138000],["2024-11-14",6100.0,6100.0,5900.0,6000.0,105600],["2024-11-15",6000.0,6000.0,5700.0,5900.0,130500],["2024-11-18",6000.0,6000.0,5700.0,5900.0,85600],["2024-11-19",6000.0,6000.0,5700.0,5800.0,48700],["2024-11-20",6000.0,6000.0,5700.0,5900.0,64300],["2024-11-21",5800.0,6400.0,5800.0,6300.0,771300],["2024-11-22",6300.0,7000.0,6300.0,6400.0,1206300],["2024-11-25",6400.0,6600.0,6000.0,6100.0,287200],["2024-11-26",6100.0,6300.0,6000.0,6100.0,189700],["2024-11-27",6200.0,6300.0,6000.0,6100.0,170000],["2024-11-28",6300.0,6300.0,6100.0,6200.0,80900],["2024-11-29",6100.0,6200.0,6100.0,6100.0,192000],["2024-12-02",6300.0,6300.0,6100.0,6200.0,117300],["2024-12-03",6600.0,6600.0,6000.0,6000.0,198800],["2024-12-04",6100.0,6200.0,6000.0,6000.0,97700],["2024-12-05",6200.0,6200.0,6000.0,6200.0,210000],["2024-12-06",6100.0,6200.0,6000.0,6200.0,119400],["2024-12-09",6100.0,6200.0,6100.0,6200.0,75900],["2024-12-10",6100.0,6200.0,6100.0,6200.0,243500],["2024-12-11",6200.0,6600.0,6100.0,6400.0,844800],["2024-12-12",7000.0,7000.0,6300.0,6400.0,390400],["2024-12-13",6300.0,6400.0,6100.0,6200.0,160400],["2024-12-16",6100.0,6200.0,6000.0,6100.0,296300],["2024-12-17",6100.0,6200.0,6000.0,6100.0,161800],["2024-12-18",6000.0,6200.0,5900.0,6100.0,138400],["2024-12-19",6000.0,6100.0,5900.0,6000.0,248500],["2024-12-20",6000.0,6100.0,6000.0,6100.0,57000],["2024-12-23",6100.0,6500.0,6100.0,6300.0,2676200],["2024-12-24",6300.0,6600.0,6300.0,6400.0,1772800],["2024-12-25",6400.0,6500.0,6300.0,6400.0,1266900],["2024-12-26",6400.0,6400.0,6200.0,6200.0,1049400],["2024-12-27",6200.0,6200.0,6000.0,6100.0,831300],["2024-12-30",6100.0,6100.0,5900.0,6000.0,819600],["2024-12-31",6000.0,6000.0,5900.0,6000.0,193500],["2025-01-02",6700.0,6700.0,6000.0,6100.0,249900],["2025-01-03",6100.0,6100.0,5900.0,5900.0,475400],["2025-01-06",6900.0,6900.0,5700.0,5800.0,433400],["2025-01-07",5800.0,5800.0,5600.0,5600.0,378700],["2025-01-08",5600.0,5700.0,5200.0,5600.0,1633100],["2025-01-09",5500.0,5600.0,5400.0,5500.0,154600],["2025-01-10",5500.0,5600.0,5400.0,5500.0,204600],["2025-01-13",5400.0,5500.0,5200.0,5400.0,324100],["2025-01-14",5300.0,5400.0,5200.0,5300.0,129600],["2025-01-15",5400.0,5500.0,5300.0,5400.0,247700],["2025-01-16",5500.0,6100.0,5500.0,5900.0,1709700],["2025-01-17",5900.0,6100.0,5800.0,5900.0,733000],["2025-01-20",5900.0,5900.0,5600.0,5700.0,254100],["2025-01-21",5700.0,5800.0,5600.0,5700.0,135500],["2025-01-22",5800.0,5800.0,5600.0,5600.0,199700],["2025-01-23",5600.0,5800.0,5500.0,5700.0,197800],["2025-01-24",5700.0,5700.0,5600.0,5700.0,169500],["2025-02-03",5600.0,5700.0,5500.0,5700.0,1096600],["2025-02-04",6400.0,6400.0,5600.0,5700.0,204800],["2025-02-05",5700.0,5800.0,5600.0,5700.0,147000],["2025-02-06",5700.0,5700.0,5600.0,5600.0,179800],["2025-02-07",5700.0,5900.0,5600.0,5800.0,672900],["2025-02-10",5800.0,6200.0,5700.0,6200.0,999900],["2025-02-11",6100.0,6200.0,5900.0,6000.0,286600],["2025-02-12",6100.0,6100.0,5800.0,5900.0,391100],["2025-02-13",5900.0,5900.0,5700.0,5900.0,236500],["2025-02-14",5900.0,6000.0,5800.0,5900.0,190000],["2025-02-17",6600.0,6600.0,5700.0,5900.0,359900],["2025-02-18",6600.0,6600.0,5800.0,5900.0,468600],["2025-02-19",6100.0,6100.0,5900.0,6000.0,350100],["2025-02-20",6100.0,6100.0,5800.0,5800.0,320600],["2025-02-21",5800.0,6000.0,5800.0,5800.0,648800],["2025-02-24",6100.0,6100.0,5800.0,5900.0,406700],["2025-02-25",5800.0,5900.0,5600.0,5700.0,495600],["2025-02-26",5700.0,5800.0,5600.0,5800.0,242800],["2025-02-27",5800.0,5800.0,5600.0,5800.0,175700],["2025-02-28",5800.0,5800.0,5600.0,5800.0,146700],["2025-03-03",5800.0,5900.0,5700.0,5800.0,288900],["2025-03-04",5800.0,5800.0,5600.0,5700.0,332500],["2025-03-05",5700.0,5700.0,5600.0,5600.0,218900],["2025-03-06",5600.0,5700.0,5600.0,5600.0,135700],["2025-03-07",5700.0,5700.0,5500.0,5600.0,211400],["2025-03-10",5600.0,5700.0,5500.0,5600.0,213700],["2025-03-11",5600.0,5700.0,5500.0,5600.0,202900],["2025-03-12",5600.0,5700.0,5500.0,5600.0,193200],["2025-03-13",5600.0,5700.0,5500.0,5500.0,242700],["2025-03-14",5500.0,5600.0,5400.0,5600.0,173700],["2025-03-17",5600.0,5700.0,5400.0,5700.0,266200],["2025-03-18",5700.0,5700.0,5500.0,5600.0,105800],["2025-03-19",5600.0,5600.0,5500.0,5600.0,90700],["2025-03-20",5500.0,5600.0,5500.0,5500.0,141600],["2025-03-21",5500.0,5600.0,5400.0,5500.0,160900],["2025-03-24",5400.0,5500.0,5400.0,5500.0,65400],["2025-03-25",5500.0,5500.0,5300.0,5500.0,179200],["2025-03-26",5400.0,5500.0,5300.0,5400.0,79300],["2025-03-27",5400.0,5500.0,5300.0,5400.0,76900],["2025-03-28",5400.0,5500.0,5300.0,5400.0,122300],["2025-03-31",5400.0,5400.0,5300.0,5400.0,193500],["2025-04-01",5400.0,5500.0,5300.0,5500.0,73900],["2025-04-02",5500.0,5500.0,5400.0,5500.0,61800],["2025-04-03",5300.0,5500.0,4600.0,4700.0,956500],["2025-04-04",4600.0,4700.0,4300.0,4700.0,433600],["2025-04-08",4500.0,4500.0,3800.0,3800.0,811500],["2025-04-09",4000.0,4500.0,3800.0,4200.0,1405700],["2025-04-10",5000.0,5000.0,4600.0,5000.0,438300],["2025-04-11",5200.0,5200.0,4700.0,4900.0,302800],["2025-04-14",5200.0,5200.0,4700.0,4800.0,92600],["2025-04-15",4800.0,4800.0,4600.0,4700.0,106600],["2025-04-16",5000.0,5000.0,4600.0,4700.0,90800],["2025-04-17",4600.0,4700.0,4300.0,4500.0,405700],["2025-04-18",4700.0,4700.0,4500.0,4600.0,143300],["2025-04-21",5000.0,5000.0,4500.0,4500.0,105600],["2025-04-22",4600.0,4600.0,4000.0,4400.0,237800],["2025-04-23",4400.0,4500.0,4400.0,4500.0,123100],["2025-04-24",5000.0,5000.0,4400.0,4500.0,78300],["2025-04-25",4500.0,4600.0,4400.0,4600.0,221100],["2025-04-28",4400.0,4600.0,4400.0,4500.0,91500],["2025-04-29",4500.0,4600.0,4400.0,4500.0,339200],["2025-05-05",4600.0,4600.0,4400.0,4500.0,68800],["2025-05-06",4400.0,4500.0,4400.0,4400.0,202900],["2025-05-07",4400.0,4400.0,4300.0,4400.0,90000],["2025-05-08",4400.0,4400.0,4300.0,4400.0,169600],["2025-05-09",4400.0,4500.0,4400.0,4500.0,100300],["2025-05-12",4400.0,4600.0,4300.0,4500.0,275400],["2025-05-13",4600.0,4700.0,4400.0,4500.0,220200],["2025-05-14",4500.0,4600.0,4500.0,4600.0,170100],["2025-05-15",5100.0,5100.0,4500.0,4700.0,233000],["2025-05-16",4700.0,4800.0,4600.0,4700.0,343200],["2025-05-19",4700.0,4800.0,4600.0,4600.0,128500],["2025-05-20",4700.0,4700.0,4500.0,4600.0,148700],["2025-05-21",4600.0,4700.0,4500.0,4700.0,70100],["2025-05-22",4600.0,4600.0,4500.0,4500.0,185700],["2025-05-23",4500.0,4600.0,4400.0,4600.0,96200],["2025-05-26",4500.0,4600.0,4400.0,4500.0,76000],["2025-05-27",4500.0,4600.0,4500.0,4500.0,212900],["2025-05-28",4600.0,4600.0,4500.0,4600.0,89400],["2025-05-29",4600.0,5100.0,4600.0,5000.0,815300],["2025-05-30",5000.0,5000.0,4700.0,4800.0,127400],["2025-06-02",4700.0,4800.0,4600.0,4700.0,175900],["2025-06-03",4800.0,4800.0,4600.0,4800.0,135000],["2025-06-04",5400.0,5400.0,4500.0,4800.0,1011600],["2025-06-05",4000.0,4900.0,4000.0,4800.0,275400],["2025-06-06",4800.0,4900.0,4700.0,4900.0,336200],["2025-06-09",4900.0,4900.0,4700.0,4800.0,265300],["2025-06-10",4800.0,4900.0,4700.0,4800.0,98000],["2025-06-11",4800.0,5500.0,4700.0,5500.0,2511400],["2025-06-12",5800.0,5800.0,5300.0,5500.0,1567200],["2025-06-13",5500.0,5700.0,5100.0,5300.0,1547000],["2025-06-16",5200.0,5200.0,5000.0,5200.0,326400],["2025-06-17",5200.0,5300.0,5100.0,5200.0,210000],["2025-06-18",5200.0,5200.0,5000.0,5200.0,482600],["2025-06-19",5000.0,5100.0,5000.0,5100.0,187400],["2025-06-20",4700.0,5100.0,4700.0,5000.0,188700],["2025-06-23",4900.0,5100.0,4900.0,5100.0,187700],["2025-06-24",5100.0,5100.0,4900.0,5100.0,170500],["2025-06-25",5000.0,5100.0,5000.0,5000.0,217200],["2025-06-26",5100.0,5100.0,4900.0,5000.0,55000],["2025-06-27",5700.0,5700.0,4900.0,5000.0,202000],["2025-06-30",5000.0,5000.0,4900.0,5000.0,120200],["2025-07-01",4900.0,4900.0,4800.0,4900.0,196600],["2025-07-02",4900.0,5000.0,4900.0,5000.0,218800],["2025-07-03",4900.0,5000.0,4800.0,5000.0,198200],["2025-07-04",4900.0,5000.0,4900.0,5000.0,87200],["2025-07-07",4900.0,5100.0,4900.0,5100.0,233000],["2025-07-08",5100.0,5100.0,5000.0,5100.0,198100],["2025-07-09",5000.0,5200.0,5000.0,5200.0,248700],["2025-07-10",5200.0,5200.0,5000.0,5200.0,341000],["2025-07-11",5200.0,5400.0,5100.0,5200.0,425000],["2025-07-14",5200.0,5300.0,5100.0,5200.0,358700],["2025-07-15",5200.0,5300.0,5000.0,5100.0,301400],["2025-07-16",5100.0,5200.0,5000.0,5200.0,154100],["2025-07-17",5100.0,5400.0,5100.0,5400.0,459400],["2025-07-18",5300.0,5700.0,5200.0,5500.0,1189800],["2025-07-21",5300.0,5700.0,5300.0,5300.0,737300],["2025-07-22",5400.0,5400.0,5100.0,5200.0,599300],["2025-07-23",5100.0,5300.0,5100.0,5100.0,390000],["2025-07-24",5200.0,5300.0,5000.0,5100.0,572200],["2025-07-25",5100.0,5400.0,5100.0,5300.0,473000],["2025-07-28",5200.0,5500.0,5200.0,5400.0,513900],["2025-07-29",5400.0,5500.0,5100.0,5200.0,766000],["2025-07-30",5200.0,5300.0,5100.0,5100.0,430000],["2025-07-31",5100.0,5300.0,5100.0,5200.0,316100],["2025-08-01",5200.0,5300.0,5100.0,5200.0,245600],["2025-08-04",5200.0,5300.0,5100.0,5300.0,160300],["2025-08-05",5300.0,5400.0,5200.0,5300.0,576100],["2025-08-06",5400.0,5400.0,5200.0,5300.0,201200],["2025-08-07",5300.0,5300.0,5200.0,5300.0,278900],["2025-08-08",5400.0,5400.0,5100.0,5300.0,405100],["2025-08-11",5300.0,5400.0,5200.0,5400.0,422500],["2025-08-12",5300.0,5400.0,5200.0,5400.0,344500],["2025-08-13",5400.0,5600.0,5200.0,5400.0,710300],["2025-08-14",5400.0,5500.0,5300.0,5300.0,404200],["2025-08-15",5300.0,5400.0,5200.0,5300.0,541400],["2025-08-18",5300.0,5300.0,5100.0,5200.0,359100],["2025-08-19",5200.0,5400.0,5100.0,5300.0,403600],["2025-08-20",5300.0,5300.0,5100.0,5200.0,436700],["2025-08-21",5200.0,5200.0,5000.0,5100.0,609200],["2025-08-22",5000.0,5300.0,5000.0,5300.0,1113200],["2025-08-25",5200.0,5800.0,5200.0,5600.0,2794000],["2025-08-26",5600.0,5700.0,5300.0,5500.0,457500],["2025-08-27",5500.0,5500.0,5200.0,5300.0,475200],["2025-08-28",5300.0,5400.0,5200.0,5200.0,303700],["2025-08-29",5200.0,5200.0,5100.0,5200.0,259800],["2025-09-03",5200.0,5300.0,5100.0,5200.0,282700],["2025-09-04",5200.0,5300.0,5100.0,5300.0,252100],["2025-09-05",5300.0,5300.0,5100.0,5200.0,372500],["2025-09-08",5200.0,5200.0,5000.0,5100.0,314200],["2025-09-09",5100.0,5200.0,5000.0,5200.0,240700],["2025-09-10",5200.0,5200.0,5000.0,5100.0,135100],["2025-09-11",5100.0,5100.0,5000.0,5100.0,332300],["2025-09-12",5100.0,5300.0,5100.0,5200.0,234400],["2025-09-15",5200.0,5200.0,5100.0,5200.0,258100],["2025-09-16",5100.0,5200.0,5000.0,5100.0,256000],["2025-09-17",5100.0,5200.0,5000.0,5100.0,140200],["2025-09-18",5100.0,5100.0,5000.0,5100.0,234300],["2025-09-19",5100.0,5100.0,5000.0,5000.0,110600],["2025-09-22",5000.0,5000.0,4900.0,4900.0,129600],["2025-09-23",5000.0,5100.0,5000.0,5000.0,96100],["2025-09-24",5100.0,5100.0,5000.0,5000.0,143700],["2025-09-25",5000.0,5000.0,4900.0,5000.0,86000],["2025-09-26",5000.0,5200.0,5000.0,5100.0,495600],["2025-09-29",5100.0,5200.0,5000.0,5000.0,317800],["2025-09-30",5200.0,5200.0,5000.0,5000.0,126300],["2025-10-01",5100.0,5100.0,5000.0,5100.0,7900],["2025-10-02",5000.0,5100.0,5000.0,5100.0,53700],["2025-10-03",5000.0,5100.0,5000.0,5100.0,253500],["2025-10-06",5100.0,5100.0,5000.0,5100.0,72500],["2025-10-07",5100.0,5500.0,5100.0,5300.0,1342200],["2025-10-08",5300.0,5400.0,5000.0,5100.0,721900],["2025-10-09",5200.0,5200.0,5000.0,5100.0,927600],["2025-10-10",5100.0,5100.0,4900.0,5000.0,426700],["2025-10-13",4900.0,5000.0,4900.0,4900.0,167800],["2025-10-14",4900.0,5000.0,4900.0,5000.0,104800],["2025-10-15",5000.0,5000.0,4900.0,5000.0,207900],["2025-10-16",4900.0,5000.0,4800.0,4900.0,109000],["2025-10-17",4900.0,4900.0,4700.0,4700.0,194500],["2025-10-20",4700.0,4900.0,4500.0,4500.0,253400],["2025-10-21",4600.0,4700.0,4500.0,4700.0,261100],["2025-10-22",4700.0,5100.0,4700.0,4900.0,1358800],["2025-10-23",5000.0,5000.0,4700.0,4800.0,64600],["2025-10-24",4900.0,4900.0,4600.0,4700.0,104500],["2025-10-27",4800.0,4800.0,4700.0,4700.0,22800],["2025-10-28",4800.0,4800.0,4600.0,4700.0,46500],["2025-10-29",4700.0,4800.0,4700.0,4800.0,58600],["2025-10-30",4800.0,4800.0,4700.0,4800.0,81400],["2025-10-31",4700.0,4900.0,4700.0,4800.0,79700],["2025-11-03",4800.0,4900.0,4700.0,4700.0,26000],["2025-11-04",4700.0,4800.0,4600.0,4700.0,91900],["2025-11-05",4700.0,4700.0,4600.0,4600.0,30600],["2025-11-06",4700.0,4700.0,4600.0,4700.0,64600],["2025-11-07",4700.0,4700.0,4600.0,4600.0,46000],["2025-11-10",4700.0,4700.0,4500.0,4600.0,68600],["2025-11-11",4600.0,4600.0,4500.0,4600.0,147400],["2025-11-12",4600.0,4700.0,4500.0,4700.0,41000],["2025-11-13",4700.0,4700.0,4600.0,4600.0,41100],["2025-11-14",4600.0,4600.0,4500.0,4500.0,111900],["2025-11-17",4600.0,4600.0,4500.0,4600.0,92900],["2025-11-18",4600.0,4600.0,4500.0,4600.0,25600],["2025-11-19",4500.0,4600.0,4500.0,4600.0,92200],["2025-11-20",4500.0,4600.0,4500.0,4600.0,69900],["2025-11-21",4500.0,4600.0,4400.0,4600.0,59500],["2025-11-24",4500.0,4500.0,4500.0,4500.0,24600],["2025-11-25",4500.0,4500.0,3900.0,4200.0,310400],["2025-11-26",4300.0,4400.0,4200.0,4400.0,119200],["2025-11-27",4400.0,4400.0,4300.0,4300.0,58000],["2025-11-28",4300.0,4400.0,4200.0,4300.0,53400],["2025-12-01",4300.0,4400.0,4200.0,4200.0,79500],["2025-12-02",4200.0,4300.0,4200.0,4200.0,177500],["2025-12-03",3600.0,4300.0,3600.0,4200.0,74200],["2025-12-04",4200.0,4800.0,4200.0,4800.0,955900],["2025-12-05",5400.0,5400.0,4800.0,4900.0,831200],["2025-12-08",4900.0,5000.0,4700.0,4800.0,104500],["2025-12-09",4800.0,4800.0,4600.0,4600.0,223200],["2025-12-10",4600.0,4700.0,4500.0,4600.0,130900],["2025-12-11",4600.0,4700.0,4500.0,4500.0,167800],["2025-12-12",4500.0,4700.0,4400.0,4500.0,69900],["2025-12-15",4400.0,4600.0,4400.0,4600.0,27700],["2025-12-16",4500.0,4700.0,4500.0,4700.0,95700],["2025-12-17",4700.0,4700.0,4500.0,4600.0,36700],["2025-12-18",4600.0,4600.0,4500.0,4600.0,23200],["2025-12-19",4500.0,4600.0,4400.0,4400.0,61100],["2025-12-22",4500.0,4600.0,4500.0,4500.0,16100],["2025-12-23",4600.0,5100.0,4500.0,5100.0,1462000],["2025-12-24",5200.0,5400.0,4900.0,5000.0,386500],["2025-12-25",4900.0,5000.0,4600.0,4600.0,293800],["2025-12-26",4600.0,4700.0,4600.0,4600.0,84000],["2025-12-29",4700.0,4900.0,4700.0,4900.0,205900],["2025-12-30",4800.0,5000.0,4800.0,4900.0,125500],["2025-12-31",5000.0,5000.0,4900.0,5000.0,68500],["2026-01-05",4900.0,4900.0,4800.0,4900.0,41300],["2026-01-06",4800.0,5300.0,4800.0,5000.0,1164600],["2026-01-07",5000.0,5200.0,4900.0,5100.0,506300],["2026-01-08",5100.0,5200.0,4900.0,5000.0,512400],["2026-01-09",5000.0,5000.0,4700.0,4800.0,528500],["2026-01-12",4800.0,4900.0,4700.0,4800.0,197600],["2026-01-13",4800.0,5000.0,4800.0,4900.0,601400],["2026-01-14",4900.0,4900.0,4700.0,4800.0,190400],["2026-01-15",5000.0,5000.0,4700.0,4800.0,203400],["2026-01-16",4900.0,4900.0,4800.0,4800.0,127000],["2026-01-19",4900.0,4900.0,4800.0,4900.0,32700],["2026-01-20",4900.0,4900.0,4800.0,4800.0,66900],["2026-01-21",4800.0,4800.0,4700.0,4700.0,43600],["2026-01-22",4800.0,4800.0,4600.0,4800.0,170700],["2026-01-23",4700.0,4800.0,4600.0,4800.0,71900],["2026-01-26",4800.0,4800.0,4600.0,4600.0,158400],["2026-01-27",4600.0,4600.0,4500.0,4500.0,178800],["2026-01-28",4500.0,4700.0,4500.0,4500.0,97200],["2026-01-29",4500.0,4600.0,4500.0,4600.0,41300],["2026-01-30",4600.0,4600.0,4500.0,4500.0,32900],["2026-02-02",4600.0,4600.0,4500.0,4500.0,66600],["2026-02-03",4500.0,4600.0,4400.0,4500.0,58400],["2026-02-04",4600.0,4600.0,4400.0,4500.0,186500],["2026-02-05",4500.0,4500.0,4400.0,4400.0,86800],["2026-02-06",4500.0,4600.0,4400.0,4500.0,168600],["2026-02-09",4500.0,4600.0,4500.0,4500.0,50800],["2026-02-10",4500.0,4500.0,4400.0,4500.0,90300],["2026-02-11",4400.0,4600.0,4400.0,4600.0,77200],["2026-02-12",4600.0,4600.0,4400.0,4400.0,143500],["2026-02-13",4500.0,4500.0,4300.0,4500.0,86200],["2026-02-23",4400.0,4500.0,4400.0,4500.0,47800],["2026-02-24",4500.0,4500.0,4400.0,4500.0,81800],["2026-02-25",4500.0,4500.0,4400.0,4400.0,52600],["2026-02-26",4400.0,4500.0,4400.0,4400.0,24400],["2026-02-27",4500.0,4500.0,4300.0,4400.0,98600],["2026-03-02",4400.0,4400.0,4300.0,4400.0,147000],["2026-03-03",4300.0,4400.0,4300.0,4400.0,26700],["2026-03-04",4400.0,4400.0,4200.0,4400.0,73000],["2026-03-05",4300.0,4400.0,4100.0,4300.0,129300],["2026-03-06",4200.0,4300.0,4100.0,4200.0,49300],["2026-03-09",4800.0,4800.0,3700.0,3800.0,252700],["2026-03-10",3900.0,4000.0,3700.0,3900.0,154100],["2026-03-11",3900.0,4100.0,3900.0,4100.0,67300],["2026-03-12",4000.0,4100.0,3900.0,4100.0,23300],["2026-03-13",4200.0,4200.0,4000.0,4000.0,37700],["2026-03-16",4100.0,4100.0,4000.0,4100.0,25700],["2026-03-17",4100.0,4200.0,4000.0,4200.0,14300],["2026-03-18",4700.0,4700.0,4100.0,4100.0,35700],["2026-03-19",4100.0,4100.0,3800.0,4000.0,85500],["2026-03-20",4000.0,4100.0,4000.0,4000.0,28000],["2026-03-23",3900.0,4000.0,3900.0,4000.0,33600],["2026-03-24",3900.0,4100.0,3900.0,4000.0,17300],["2026-03-25",4100.0,4100.0,4000.0,4100.0,13700],["2026-03-26",4000.0,4100.0,4000.0,4100.0,12200],["2026-03-27",4000.0,4100.0,4000.0,4100.0,34700],["2026-03-30",4000.0,4000.0,3900.0,4000.0,19600],["2026-03-31",4000.0,4100.0,3900.0,4000.0,44000],["2026-04-01",4100.0,4100.0,4000.0,4100.0,34900],["2026-04-02",4100.0,4400.0,4100.0,4300.0,166400],["2026-04-03",4400.0,4400.0,4200.0,4300.0,47900],["2026-04-06",4300.0,4400.0,4000.0,4100.0,55400],["2026-04-07",4200.0,4300.0,4200.0,4300.0,23900],["2026-04-08",4300.0,4300.0,4100.0,4300.0,34500],["2026-04-09",4300.0,4300.0,4200.0,4300.0,4200],["2026-04-10",4300.0,4300.0,4000.0,4000.0,173200],["2026-04-13",4000.0,4200.0,4000.0,4100.0,15500],["2026-04-14",4200.0,4200.0,3900.0,4000.0,217700],["2026-04-15",4100.0,4300.0,4000.0,4200.0,150300],["2026-04-16",4100.0,4300.0,4100.0,4200.0,126900],["2026-04-17",4200.0,4300.0,4100.0,4300.0,119100],["2026-04-20",4300.0,4400.0,4200.0,4400.0,278000],["2026-04-21",4200.0,4400.0,4200.0,4400.0,87600],["2026-04-22",4400.0,4400.0,4200.0,4400.0,86400],["2026-04-23",4400.0,4400.0,4200.0,4300.0,85300],["2026-04-24",4900.0,4900.0,4100.0,4300.0,58500],["2026-04-28",4200.0,4200.0,3900.0,4100.0,116100],["2026-04-29",4100.0,4200.0,4000.0,4000.0,49900],["2026-05-04",4100.0,4300.0,4100.0,4100.0,47100],["2026-05-05",4100.0,4100.0,4000.0,4000.0,34800],["2026-05-06",4000.0,4500.0,4000.0,4500.0,1030400],["2026-05-07",4400.0,4700.0,4200.0,4400.0,475800],["2026-05-08",4400.0,4500.0,4000.0,4200.0,1000400],["2026-05-11",4200.0,4200.0,4000.0,4100.0,28600],["2026-05-12",4000.0,4100.0,4000.0,4100.0,80100],["2026-05-13",4000.0,4100.0,3900.0,4000.0,156800],["2026-05-14",4000.0,4100.0,3900.0,4000.0,77900],["2026-05-15",4100.0,4100.0,3900.0,3900.0,3866600],["2026-05-18",4100.0,4100.0,3900.0,4000.0,3400100],["2026-05-19",4000.0,4100.0,4000.0,4000.0,11763300],["2026-05-20",4000.0,4100.0,3900.0,4000.0,23328000],["2026-05-21",4000.0,4000.0,3900.0,3900.0,15200],["2026-05-22",4000.0,4100.0,3900.0,4100.0,72200],["2026-05-25",4000.0,4100.0,4000.0,4000.0,3448300],["2026-05-26",4000.0,4000.0,3900.0,3900.0,48000],["2026-05-27",4000.0,4100.0,3900.0,4000.0,4000000],["2026-05-28",4500.0,4500.0,3900.0,3900.0,39500],["2026-05-29",4000.0,4000.0,3900.0,4000.0,65400],["2026-06-01",4400.0,4400.0,3900.0,3900.0,47200],["2026-06-02",4000.0,4100.0,3900.0,4100.0,75700],["2026-06-03",4000.0,4000.0,3900.0,4000.0,28400],["2026-06-04",4100.0,4100.0,3900.0,4000.0,20400],["2026-06-05",4000.0,4000.0,3900.0,3900.0,141900],["2026-06-08",4000.0,4000.0,3900.0,4000.0,9000],["2026-06-09",4000.0,4000.0,3900.0,4000.0,24900],["2026-06-10",4000.0,4000.0,3900.0,4000.0,10000],["2026-06-11",3900.0,4000.0,3900.0,4000.0,117200],["2026-06-12",3900.0,4000.0,3900.0,3900.0,56800],["2026-06-15",4000.0,4000.0,3800.0,3900.0,95200],["2026-06-16",4000.0,4000.0,3900.0,4000.0,43000],["2026-06-17",4000.0,4000.0,3900.0,3900.0,16300],["2026-06-18",3900.0,4000.0,3800.0,3900.0,41100],["2026-06-19",3900.0,3900.0,3800.0,3800.0,42200],["2026-06-22",3800.0,3900.0,3800.0,3800.0,40800],["2026-06-23",3800.0,4000.0,3800.0,3900.0,35400],["2026-06-24",3900.0,3900.0,3800.0,3800.0,60900],["2026-06-25",3900.0,3900.0,3800.0,3800.0,66900],["2026-06-26",3800.0,3900.0,3800.0,3900.0,24400],["2026-06-29",3800.0,3900.0,3800.0,3900.0,9300],["2026-06-30",3800.0,3900.0,3800.0,3900.0,19500],["2026-07-01",3900.0,3900.0,3800.0,3800.0,50100],["2026-07-02",3800.0,3900.0,3800.0,3900.0,34600],["2026-07-03",3800.0,3900.0,3800.0,3800.0,10200],["2026-07-06",3800.0,3900.0,3700.0,3800.0,121300],["2026-07-07",3800.0,3900.0,3700.0,3900.0,59600],["2026-07-08",3800.0,3900.0,3800.0,3900.0,97600],["2026-07-09",3900.0,3900.0,3700.0,3900.0,26700],["2026-07-10",3900.0,3900.0,3700.0,3700.0,106700],["2026-07-13",3800.0,3800.0,3600.0,3700.0,72300],["2026-07-14",3700.0,3700.0,3600.0,3700.0,63700],["2026-07-15",3600.0,3700.0,3600.0,3600.0,57900],["2026-07-16",3600.0,3600.0,3500.0,3600.0,57000],["2026-07-17",3500.0,3600.0,3500.0,3500.0,28200],["2026-07-20",3500.0,3600.0,3400.0,3500.0,33300],["2026-07-21",3600.0,3600.0,3400.0,3400.0,37700],["2026-07-22",3500.0,3800.0,3400.0,3700.0,1282700],["2026-07-23",3700.0,3700.0,3500.0,3700.0,25700],["2026-07-24",3600.0,3700.0,3400.0,3500.0,135900],["2026-07-27",3400.0,3500.0,3300.0,3300.0,43600],["2026-07-28",3400.0,3500.0,3300.0,3500.0,24400],["2026-07-29",3400.0,3500.0,3400.0,3400.0,20300],["2026-07-30",3400.0,3500.0,3400.0,3400.0,73400],["2026-07-31",3500.0,3500.0,3400.0,3400.0,19700],["2026-08-03",3400.0,3400.0,3400.0,3400.0,13900],["2026-08-04",3500.0,3500.0,3400.0,3400.0,17700],["2026-08-05",3400.0,3500.0,3400.0,3400.0,12900],["2026-08-06",3500.0,3600.0,3400.0,3500.0,91700],["2026-08-07",3500.0,3700.0,3500.0,3700.0,67400],["2026-08-10",3600.0,3700.0,3600.0,3600.0,51000],["2026-08-11",3500.0,3700.0,3500.0,3600.0,18300],["2026-08-12",3700.0,3700.0,3700.0,3700.0,30300],["2026-08-13",3700.0,3800.0,3600.0,3600.0,34000],["2026-08-14",3700.0,3700.0,3500.0,3600.0,15700],["2026-08-17",3700.0,3700.0,3600.0,3700.0,4000],["2026-08-18",3700.0,3700.0,3600.0,3700.0,47600],["2026-08-19",3800.0,3800.0,3600.0,3700.0,24000],["2026-08-20",3700.0,3700.0,3400.0,3600.0,32200],["2026-08-21",3600.0,3700.0,3400.0,3600.0,66700],["2026-08-24",3600.0,3900.0,3600.0,3800.0,246000],["2026-08-25",3900.0,3900.0,3700.0,3800.0,129700],["2026-08-26",3800.0,3900.0,3700.0,3800.0,41000],["2026-08-27",3800.0,4000.0,3700.0,3800.0,238500],["2026-08-28",4400.0,4400.0,3800.0,4000.0,65500],["2026-09-03",4000.0,4000.0,3800.0,3800.0,72000],["2026-09-04",3900.0,3900.0,3800.0,3800.0,79600],["2026-09-07",3800.0,3900.0,3700.0,3800.0,8800],["2026-09-08",3900.0,3900.0,3800.0,3800.0,6268700],["2026-09-09",3900.0,3900.0,3700.0,3700.0,21300],["2026-09-10",3800.0,3800.0,3700.0,3700.0,24800],["2026-09-11",3800.0,3800.0,3600.0,3800.0,37300],["2026-09-14",3800.0,3800.0,3600.0,3700.0,31100],["2026-09-15",3600.0,3800.0,3600.0,3700.0,37300],["2026-09-16",3800.0,3800.0,3600.0,3800.0,29900],["2026-09-17",3700.0,3800.0,3700.0,3700.0,43900],["2026-09-18",3800.0,3900.0,3700.0,3900.0,2615400],["2026-09-21",4000.0,4300.0,3900.0,4300.0,598800],["2026-09-22",4800.0,4800.0,4100.0,4200.0,141300],["2026-09-23",4300.0,4300.0,4000.0,4000.0,173800],["2026-09-24",4000.0,4100.0,3900.0,4000.0,111600],["2026-09-25",4000.0,4100.0,3900.0,4100.0,49100],["2026-09-28",4000.0,4100.0,3900.0,4100.0,66400],["2026-09-29",4100.0,4200.0,4000.0,4100.0,94500],["2026-09-30",4700.0,4700.0,4100.0,4200.0,50100],["2026-10-01",4100.0,4200.0,4100.0,4100.0,43500],["2026-10-02",4200.0,4200.0,4000.0,4000.0,66500],["2026-10-05",4000.0,4100.0,3800.0,3900.0,53500],["2026-10-06",3900.0,3900.0,3800.0,3900.0,5070500],["2026-10-07",3800.0,4100.0,3800.0,3900.0,2052600],["2026-10-08",3900.0,4100.0,3900.0,4000.0,41400],["2026-10-09",3900.0,4100.0,3900.0,3900.0,100500],["2026-10-12",4000.0,4100.0,3800.0,4000.0,82900]]}