{"sym":"DTL","index":false,"bars":[["2010-06-04",18499.9,18499.9,17431.52,17487.75,958770],["2010-06-07",16925.44,17375.29,16869.21,16925.44,174100],["2010-06-08",17768.91,17768.91,16869.21,17206.6,296830],["2010-06-09",17206.6,17262.83,16869.21,16925.44,270660],["2010-06-10",16531.83,16869.21,16138.21,16306.91,171510],["2010-06-11",16531.83,16531.83,16025.75,16081.98,207730],["2010-06-14",16081.98,16869.21,16081.98,16588.06,344930],["2010-06-15",16812.98,16812.98,16250.68,16306.91,153920],["2010-06-16",16306.91,16756.75,16306.91,16588.06,225880],["2010-06-17",16588.06,16644.29,16419.37,16419.37,255440],["2010-06-18",16250.68,16250.68,16250.68,16250.68,121420],["2010-06-21",16306.91,16363.14,16250.68,16250.68,200230],["2010-06-22",16166.33,16588.06,16096.04,16166.33,275110],["2010-06-23",15814.89,16728.64,15814.89,16166.33,42650],["2010-06-24",16517.77,16939.5,16377.2,16939.5,396740],["2010-06-25",16869.21,17572.1,16798.93,16939.5,266630],["2010-06-28",17009.79,17009.79,16798.93,16869.21,148950],["2010-06-29",16869.21,17080.08,16728.64,16728.64,136270],["2010-06-30",16306.91,16377.2,15955.47,16025.75,404040],["2010-07-01",15885.18,16166.33,15674.31,15744.6,264470],["2010-07-02",16306.91,16306.91,15604.02,16096.04,91600],["2010-07-05",16096.04,16166.33,15814.89,16166.33,315070],["2010-07-06",15814.89,16166.33,15814.89,16096.04,1908600],["2010-07-07",16306.91,16306.91,16025.75,16096.04,339170],["2010-07-08",16096.04,16236.62,16025.75,16096.04,308800],["2010-07-09",16166.33,16447.48,16025.75,16447.48,622360],["2010-07-12",16588.06,17220.66,16517.77,16939.5,723230],["2010-07-13",17080.08,17080.08,16798.93,16939.5,315500],["2010-07-14",16869.21,16939.5,16306.91,16306.91,530560],["2010-07-15",16517.77,16798.93,16447.48,16447.48,905630],["2010-07-16",16377.2,16588.06,16236.62,16306.91,118880],["2010-07-19",16025.75,16236.62,15955.47,16166.33,81370],["2010-07-20",16166.33,16166.33,16025.75,16025.75,121800],["2010-07-21",16096.04,16096.04,15814.89,15955.47,176750],["2010-07-22",15814.89,15885.18,15744.6,15814.89,235640],["2010-07-23",15814.89,15885.18,15674.31,15744.6,355370],["2010-07-26",15744.6,16517.77,15744.6,16377.2,263130],["2010-07-27",16236.62,16447.48,16025.75,16236.62,81960],["2010-07-28",16166.33,16166.33,15674.31,15674.31,126320],["2010-07-29",15814.89,15814.89,15604.02,15674.31,74180],["2010-07-30",15604.02,15955.47,15604.02,15674.31,88610],["2010-08-02",15674.31,15885.18,15463.45,15463.45,41700],["2010-08-03",16096.04,16096.04,15463.45,15463.45,34520],["2010-08-04",15252.58,15393.16,15252.58,15322.87,71110],["2010-08-05",15322.87,15463.45,15322.87,15322.87,87660],["2010-08-06",14971.43,15393.16,14971.43,15393.16,71920],["2010-08-09",15674.31,15674.31,14971.43,14971.43,237120],["2010-08-10",14479.41,14549.7,14268.54,14268.54,192760],["2010-08-11",14690.27,14901.14,14409.12,14830.85,54260],["2010-08-12",14409.12,14619.99,14127.97,14127.97,146540],["2010-08-13",14057.68,14409.12,14057.68,14338.83,62960],["2010-08-16",14760.56,15041.72,14690.27,15041.72,140680],["2010-08-17",14549.7,15112.0,14549.7,15041.72,26270],["2010-08-18",15322.87,15322.87,14619.99,14690.27,31850],["2010-08-19",14901.14,14901.14,14549.7,14760.56,6550],["2010-08-20",14760.56,14901.14,14619.99,14901.14,90330],["2010-08-23",14760.56,14901.14,14760.56,14760.56,38820],["2010-08-24",14549.7,14619.99,14057.68,14057.68,259760],["2010-08-25",13706.24,13706.24,13354.79,13354.79,134950],["2010-08-26",13987.39,13987.39,13354.79,13706.24,125810],["2010-08-27",13987.39,14198.26,13354.79,14057.68,61480],["2010-08-30",14760.56,14760.56,14479.41,14690.27,61240],["2010-08-31",14409.12,15252.58,14409.12,15252.58,156040],["2010-09-01",14760.56,15604.02,14760.56,15322.87,61340],["2010-09-06",15885.18,15885.18,15393.16,15463.45,473620],["2010-09-07",15112.0,15463.45,15112.0,15393.16,66140],["2010-09-08",15041.72,15322.87,14901.14,15322.87,38810],["2010-09-09",15955.47,16025.75,15322.87,15885.18,261970],["2010-09-10",15674.31,15885.18,15322.87,15322.87,228900],["2010-09-13",15463.45,16025.75,15112.0,15463.45,178460],["2010-09-14",15744.6,15814.89,15533.73,15604.02,1267370],["2010-09-15",15182.29,15814.89,15182.29,15463.45,132730],["2010-09-16",15463.45,15955.47,15463.45,15955.47,376900],["2010-09-17",16588.06,16728.64,16517.77,16728.64,562480],["2010-09-20",17501.81,17501.81,17501.81,17501.81,1947160],["2010-09-21",17572.1,18274.98,16728.64,17501.81,1243910],["2010-09-22",17501.81,17572.1,17220.66,17501.81,980330],["2010-09-23",17361.23,17431.52,16869.21,17150.37,3757600],["2010-09-24",17220.66,17993.83,16869.21,17712.67,1215440],["2010-09-27",18274.98,18345.27,17712.67,17993.83,827790],["2010-09-28",18725.28,18798.43,18359.56,18432.7,911150],["2010-09-29",18505.85,18505.85,17774.39,17993.83,398280],["2010-09-30",17554.95,17847.54,17262.37,17554.95,341820],["2010-10-01",17481.81,17774.39,17262.37,17262.37,297100],["2010-10-04",16969.79,16969.79,16457.77,16457.77,840010],["2010-10-05",16092.04,16823.5,16018.9,16823.5,299030],["2010-10-06",17189.23,17628.1,16969.79,17554.95,367480],["2010-10-07",17554.95,17847.54,17335.52,17335.52,386600],["2010-10-08",17189.23,17481.81,17116.08,17116.08,209530],["2010-10-11",16823.5,17116.08,16750.35,17116.08,262760],["2010-10-12",17116.08,17116.08,16530.92,16604.06,282250],["2010-10-13",16238.33,16896.64,16238.33,16823.5,234330],["2010-10-14",17481.81,17481.81,16604.06,16604.06,184860],["2010-10-15",16457.77,16823.5,16384.62,16530.92,81740],["2010-10-18",16311.48,16677.21,16311.48,16604.06,41080],["2010-10-19",16604.06,16604.06,15799.46,16092.04,304860],["2010-10-20",16092.04,16092.04,15287.44,15945.75,628150],["2010-10-21",15945.75,16018.9,15726.31,15872.6,275800],["2010-10-22",15360.59,15799.46,15360.59,15799.46,137960],["2010-10-25",16092.04,16092.04,15433.73,15799.46,177030],["2010-10-26",15799.46,16530.92,15799.46,16165.19,277900],["2010-10-27",15580.02,16604.06,15580.02,15653.17,34620],["2010-10-28",15726.31,15726.31,15580.02,15653.17,43310],["2010-10-29",15726.31,15726.31,15653.17,15653.17,13630],["2010-11-01",15433.73,15945.75,15360.59,15872.6,777320],["2010-11-02",15872.6,15872.6,15360.59,15799.46,282990],["2010-11-03",15360.59,15799.46,15287.44,15287.44,448090],["2010-11-04",15506.88,15726.31,14629.13,15506.88,444620],["2010-11-05",15580.02,16092.04,15360.59,15726.31,232200],["2010-11-08",15726.31,15726.31,15068.0,15141.15,25900],["2010-11-09",14702.27,15141.15,14409.69,14409.69,281170],["2010-11-10",14409.69,14482.84,14263.4,14409.69,58330],["2010-11-11",14263.4,14409.69,13897.67,14336.55,173250],["2010-11-12",13970.82,14117.11,13678.24,13897.67,429780],["2010-11-15",13897.67,13970.82,13678.24,13897.67,58510],["2010-11-16",13385.65,13678.24,13385.65,13531.94,179720],["2010-11-17",13531.94,13897.67,13531.94,13531.94,173880],["2010-11-18",13897.67,14190.25,13897.67,14190.25,83365],["2010-11-19",13824.53,14190.25,13824.53,13970.82,57510],["2010-11-22",13605.09,14043.96,13605.09,13897.67,44280],["2010-11-23",14043.96,14555.98,13970.82,14263.4,76500],["2010-11-24",14263.4,14629.13,14263.4,14336.55,199970],["2010-11-25",14336.55,14921.71,14336.55,14629.13,233230],["2010-11-26",15141.15,15214.29,14482.84,14482.84,116620],["2010-11-29",14629.13,14629.13,14263.4,14555.98,81370],["2010-11-30",14263.4,15214.29,14263.4,14775.42,552290],["2010-12-01",14775.42,14775.42,14482.84,14555.98,138100],["2010-12-02",14555.98,14921.71,14336.55,14921.71,270800],["2010-12-03",15653.17,15653.17,15653.17,15653.17,543400],["2010-12-06",16384.62,16384.62,16384.62,16384.62,252040],["2010-12-07",17189.23,17189.23,16823.5,16823.5,1470520],["2010-12-08",16823.5,17554.95,16165.19,16238.33,277140],["2010-12-09",16238.33,17042.94,15945.75,17042.94,630400],["2010-12-10",17554.95,17847.54,17116.08,17847.54,984670],["2010-12-13",18652.14,18725.28,18213.27,18286.41,2021050],["2010-12-14",18286.41,18652.14,17408.66,17408.66,868680],["2010-12-15",17408.66,17701.25,16969.79,17116.08,915620],["2010-12-16",16530.92,16969.79,16311.48,16311.48,528810],["2010-12-17",16823.5,17042.94,16092.04,17042.94,346560],["2010-12-20",17042.94,17042.94,16311.48,16311.48,321210],["2010-12-21",16238.33,16750.35,15945.75,16311.48,233370],["2010-12-22",16165.19,16604.06,15580.02,15580.02,205340],["2010-12-23",15726.31,15726.31,15141.15,15287.44,460290],["2010-12-24",15141.15,15945.75,15141.15,15360.59,662820],["2010-12-27",15433.73,15799.46,15360.59,15726.31,101240],["2010-12-28",16092.04,16457.77,15799.46,16311.48,186280],["2010-12-29",16311.48,16457.77,15653.17,15653.17,161130],["2010-12-30",15360.59,16092.04,15360.59,15506.88,136840],["2010-12-31",15360.59,15726.31,15360.59,15580.02,428060],["2011-01-04",15872.6,16018.9,15360.59,15360.59,91210],["2011-01-05",15360.59,15653.17,15287.44,15360.59,183030],["2011-01-06",15360.59,15580.02,15360.59,15580.02,137600],["2011-01-07",15580.02,15580.02,15360.59,15433.73,206630],["2011-01-10",15506.88,15799.46,15433.73,15580.02,389490],["2011-01-11",15580.02,15580.02,15287.44,15360.59,292270],["2011-01-12",15653.17,15653.17,15433.73,15580.02,179250],["2011-01-13",15726.31,15726.31,15360.59,15506.88,129540],["2011-01-14",15580.02,15726.31,15433.73,15580.02,267910],["2011-01-17",15580.02,16018.9,15506.88,15726.31,215200],["2011-01-18",15799.46,15799.46,15580.02,15726.31,169390],["2011-01-19",15653.17,16457.77,15653.17,16457.77,657800],["2011-01-20",16530.92,17262.37,16530.92,16969.79,574750],["2011-01-21",16969.79,16969.79,16530.92,16969.79,612280],["2011-01-24",16530.92,16823.5,16384.62,16750.35,203900],["2011-01-25",16530.92,16530.92,16018.9,16092.04,188260],["2011-01-26",15799.46,16457.77,15799.46,16457.77,132600],["2011-01-27",16457.77,16457.77,16238.33,16238.33,123440],["2011-01-28",16750.35,16750.35,16238.33,16457.77,140430],["2011-02-08",16823.5,16823.5,16457.77,16457.77,33760],["2011-02-09",16165.19,16457.77,15872.6,15872.6,178840],["2011-02-10",15872.6,16384.62,15872.6,16238.33,44730],["2011-02-11",16604.06,16750.35,16311.48,16677.21,417900],["2011-02-14",16823.5,17042.94,16750.35,16823.5,232870],["2011-02-15",16823.5,16969.79,16823.5,16896.64,349070],["2011-02-16",16896.64,16896.64,16750.35,16823.5,597120],["2011-02-17",16823.5,16823.5,16422.94,16823.5,135620],["2011-02-18",16102.49,16743.39,16022.38,16022.38,148790],["2011-02-21",15381.48,15381.48,15221.26,15221.26,181610],["2011-02-22",14500.25,15141.15,14500.25,14580.37,282710],["2011-02-23",14500.25,14980.92,14500.25,14740.59,393860],["2011-02-24",14420.14,14740.59,14259.92,14740.59,189690],["2011-02-25",14740.59,15221.26,14740.59,15221.26,79080],["2011-02-28",15221.26,15221.26,14980.92,14980.92,298790],["2011-03-01",14820.7,14980.92,14580.37,14980.92,94020],["2011-03-02",14420.14,14660.48,14420.14,14420.14,234520],["2011-03-03",14019.58,14420.14,14019.58,14420.14,67160],["2011-03-04",14820.7,14980.92,14660.48,14660.48,39090],["2011-03-07",15221.26,15221.26,14099.69,14740.59,80610],["2011-03-08",15221.26,15221.26,14660.48,15061.04,107820],["2011-03-09",14580.37,15221.26,14580.37,15061.04,98280],["2011-03-10",15221.26,15381.48,15221.26,15381.48,222920],["2011-03-11",15541.71,16102.49,15541.71,16102.49,412860],["2011-03-14",15461.6,16022.38,15381.48,15381.48,255430],["2011-03-15",15221.26,15862.16,14980.92,15461.6,180300],["2011-03-16",15221.26,15541.71,15221.26,15541.71,70120],["2011-03-17",15862.16,15862.16,15221.26,15541.71,165100],["2011-03-18",15221.26,15621.82,15221.26,15621.82,72680],["2011-03-21",16102.49,16102.49,15701.93,15862.16,50500],["2011-03-22",15301.37,15862.16,15301.37,15701.93,167990],["2011-03-23",15621.82,15862.16,15621.82,15862.16,143680],["2011-03-24",15942.27,15942.27,15782.04,15862.16,29500],["2011-03-25",15942.27,16022.38,15621.82,15621.82,101100],["2011-03-28",15621.82,15942.27,15621.82,15782.04,72030],["2011-03-29",15621.82,15621.82,15461.6,15541.71,165700],["2011-03-30",15621.82,15621.82,15461.6,15621.82,105720],["2011-03-31",15621.82,15701.93,15541.71,15621.82,128300],["2011-04-01",15621.82,15862.16,15621.82,15862.16,107460],["2011-04-04",15862.16,16262.71,15862.16,16182.6,125700],["2011-04-05",16182.6,16262.71,16022.38,16262.71,38330],["2011-04-06",16422.94,16422.94,16182.6,16422.94,46870],["2011-04-07",16663.27,16663.27,16422.94,16503.05,105930],["2011-04-08",16422.94,16503.05,16342.83,16503.05,39400],["2011-04-13",16503.05,16663.27,16503.05,16503.05,50010],["2011-04-14",16503.05,16743.39,16422.94,16663.27,66840],["2011-04-15",16422.94,16422.94,16182.6,16182.6,63600],["2011-04-18",16182.6,16182.6,16102.49,16102.49,79150],["2011-04-19",15301.37,16022.38,15301.37,15782.04,25080],["2011-04-20",15862.16,16422.94,15621.82,15621.82,18800],["2011-04-21",15381.48,15621.82,15381.48,15621.82,63810],["2011-04-22",15381.48,15381.48,15301.37,15301.37,27580],["2011-04-25",15942.27,15942.27,15621.82,15701.93,36210],["2011-04-26",15701.93,15701.93,15701.93,15701.93,11000],["2011-04-27",15621.82,15621.82,15621.82,15621.82,20000],["2011-04-28",15621.82,15862.16,15461.6,15862.16,70100],["2011-04-29",16022.38,16022.38,15862.16,15862.16,12010],["2011-05-04",15621.82,15862.16,15621.82,15862.16,61620],["2011-05-05",15862.16,15862.16,15621.82,15862.16,28000],["2011-05-06",15621.82,15621.82,15621.82,15621.82,14160],["2011-05-09",16022.38,16022.38,15621.82,15701.93,47290],["2011-05-10",16022.38,16022.38,15701.93,15942.27,28630],["2011-05-11",15942.27,15942.27,15862.16,15862.16,24090],["2011-05-12",15862.16,15862.16,15782.04,15862.16,77570],["2011-05-13",15862.16,15942.27,15782.04,15942.27,20210],["2011-05-16",16022.38,16022.38,15862.16,15862.16,20880],["2011-05-17",15541.71,15862.16,15541.71,15862.16,21300],["2011-05-18",15621.82,15862.16,15621.82,15621.82,52490],["2011-05-19",15381.48,15541.71,15381.48,15461.6,148020],["2011-05-20",15541.71,15541.71,15381.48,15381.48,115000],["2011-05-23",15381.48,15381.48,15221.26,15221.26,160700],["2011-05-24",14740.59,15141.15,14500.25,14500.25,165480],["2011-05-25",15178.63,15178.63,14245.86,14415.46,152940],["2011-05-26",13991.47,14839.44,13991.47,14839.44,154280],["2011-05-27",14839.44,15263.42,14839.44,15263.42,106000],["2011-05-30",14669.85,15178.63,14669.85,14924.24,89610],["2011-05-31",14924.24,15178.63,14924.24,15178.63,126000],["2011-06-01",15263.42,15433.02,14839.44,15433.02,82800],["2011-06-02",15517.81,15687.41,15517.81,15687.41,127270],["2011-06-03",16111.39,16111.39,15433.02,15433.02,85020],["2011-06-06",15433.02,15433.02,15093.83,15433.02,145700],["2011-06-07",15602.61,15687.41,15433.02,15602.61,125680],["2011-06-08",15602.61,15687.41,15263.42,15263.42,175000],["2011-06-09",15517.81,15517.81,15433.02,15517.81,138000],["2011-06-10",15602.61,15687.41,15517.81,15517.81,149080],["2011-06-13",15517.81,15772.21,15517.81,15772.21,32680],["2011-06-14",15687.41,16026.6,15687.41,15772.21,119370],["2011-06-15",15687.41,15687.41,15009.03,15009.03,235040],["2011-06-16",15009.03,15263.42,15009.03,15263.42,19100],["2011-06-17",15263.42,15433.02,14669.85,15263.42,138500],["2011-06-20",15263.42,15348.22,15263.42,15263.42,136050],["2011-06-21",15093.83,15178.63,14839.44,15093.83,195120],["2011-06-22",15178.63,15178.63,14924.24,14924.24,110000],["2011-06-23",15263.42,15263.42,15263.42,15263.42,70050],["2011-06-24",15433.02,16026.6,15263.42,16026.6,219200],["2011-06-27",16535.38,16535.38,15687.41,15941.8,95200],["2011-06-28",15687.41,15941.8,15687.41,15941.8,38000],["2011-06-29",15941.8,15941.8,15687.41,15772.21,33300],["2011-06-30",15857.0,16026.6,15772.21,15772.21,43270],["2011-07-01",15687.41,15687.41,15263.42,15263.42,70700],["2011-07-04",15602.61,15602.61,15263.42,15602.61,21510],["2011-07-05",15602.61,15941.8,15348.22,15941.8,74440],["2011-07-06",15687.41,15857.0,15602.61,15857.0,33570],["2011-07-07",15687.41,15857.0,15602.61,15857.0,75000],["2011-07-08",15602.61,15602.61,15517.81,15602.61,49870],["2011-07-11",15433.02,15687.41,15263.42,15263.42,68780],["2011-07-12",15263.42,15263.42,15093.83,15093.83,51000],["2011-07-13",15093.83,15263.42,15093.83,15263.42,23000],["2011-07-14",14924.24,14924.24,14839.44,14924.24,54380],["2011-07-15",14839.44,14924.24,14754.64,14754.64,50570],["2011-07-18",14585.05,15093.83,14585.05,15093.83,2100],["2011-07-19",15093.83,15093.83,14415.46,14415.46,31020],["2011-07-20",13906.68,14839.44,13906.68,14839.44,34010],["2011-07-21",14839.44,14839.44,14161.07,14161.07,52400],["2011-07-22",14415.46,14754.64,13567.49,14415.46,65850],["2011-07-25",13821.88,13991.47,13821.88,13991.47,5170],["2011-07-26",14076.27,14245.86,14076.27,14245.86,3280],["2011-07-27",14245.86,14245.86,13991.47,13991.47,31020],["2011-07-28",14415.46,14415.46,14415.46,14415.46,42260],["2011-07-29",14415.46,14669.85,14415.46,14669.85,567800],["2011-08-01",14839.44,14839.44,14839.44,14839.44,520000],["2011-08-02",14245.86,14245.86,14245.86,14245.86,23000],["2011-08-03",14245.86,14245.86,14245.86,14245.86,70000],["2011-08-04",14669.85,14924.24,14669.85,14924.24,55110],["2011-08-05",15263.42,15263.42,14585.05,14924.24,187600],["2011-08-08",14245.86,15093.83,14245.86,15093.83,6450],["2011-08-09",14415.46,14415.46,14415.46,14415.46,10010],["2011-08-10",14839.44,14839.44,14415.46,14415.46,60050],["2011-08-11",14585.05,14585.05,14585.05,14585.05,4000],["2011-08-12",14585.05,14585.05,14415.46,14585.05,10800],["2011-08-15",14585.05,14839.44,14585.05,14839.44,33300],["2011-08-16",14839.44,14839.44,14839.44,14839.44,1000],["2011-08-17",14924.24,14924.24,14924.24,14924.24,350],["2011-08-18",14924.24,14924.24,14754.64,14924.24,74650],["2011-08-19",14754.64,14754.64,14754.64,14754.64,40000],["2011-08-22",14839.44,15263.42,14839.44,15263.42,56000],["2011-08-23",14500.25,15263.42,14500.25,15263.42,22900],["2011-08-24",15093.83,15093.83,15009.03,15009.03,50000],["2011-08-25",14924.24,15009.03,14924.24,15009.03,42000],["2011-08-26",14415.46,15009.03,14415.46,15009.03,47010],["2011-08-29",14924.24,15009.03,14924.24,14924.24,72700],["2011-08-30",15178.63,15263.42,15093.83,15093.83,46000],["2011-08-31",15009.03,15009.03,14924.24,14924.24,60000],["2011-09-01",15009.03,15263.42,14924.24,15263.42,46550],["2011-09-05",15178.63,15178.63,15178.63,15178.63,200],["2011-09-06",14924.24,14924.24,14839.44,14839.44,50000],["2011-09-07",14924.24,15263.42,14754.64,14754.64,90320],["2011-09-08",15093.83,15093.83,14754.64,15009.03,97300],["2011-09-09",15009.03,15009.03,15009.03,15009.03,10100],["2011-09-12",14924.24,14924.24,14924.24,14924.24,9000],["2011-09-13",14924.24,15093.83,14924.24,15009.03,13000],["2011-09-14",15263.42,15263.42,14839.44,14839.44,61800],["2011-09-15",15093.83,15093.83,14415.46,14839.44,27300],["2011-09-16",14669.85,14669.85,14669.85,14669.85,20000],["2011-09-19",14669.85,14669.85,13991.47,14669.85,36500],["2011-09-20",14669.85,14669.85,14669.85,14669.85,80],["2011-09-21",14839.44,14839.44,14669.85,14669.85,5800],["2011-09-22",14669.85,14669.85,14585.05,14669.85,11900],["2011-09-23",14669.85,14669.85,14669.85,14669.85,5000],["2011-09-26",13991.47,14754.64,13991.47,14754.64,5050],["2011-09-27",14754.64,14754.64,14330.66,14330.66,10000],["2011-09-28",14754.64,14839.44,14754.64,14839.44,14000],["2011-09-29",14839.44,14839.44,14754.64,14754.64,7450],["2011-09-30",14839.44,14839.44,14754.64,14754.64,20000],["2011-10-03",14839.44,14839.44,14754.64,14754.64,12200],["2011-10-04",14754.64,14754.64,14585.05,14585.05,22000],["2011-10-05",14415.46,14415.46,14415.46,14415.46,15010],["2011-10-06",14585.05,14839.44,14585.05,14839.44,25100],["2011-10-07",14839.44,14839.44,14754.64,14754.64,11000],["2011-10-10",14754.64,14754.64,14754.64,14754.64,20100],["2011-10-11",14754.64,14754.64,14754.64,14754.64,42000],["2011-10-12",14245.86,14669.85,14245.86,14669.85,7020],["2011-10-13",14500.25,14500.25,14500.25,14500.25,5650],["2011-10-14",14500.25,14754.64,14415.46,14754.64,30010],["2011-10-17",14585.05,14585.05,14415.46,14415.46,25000],["2011-10-18",14500.25,14500.25,14500.25,14500.25,20200],["2011-10-19",15178.63,15178.63,15178.63,15178.63,200],["2011-10-20",15178.63,15178.63,14669.85,14669.85,4550],["2011-10-21",15178.63,15178.63,15178.63,15178.63,20],["2011-10-24",14669.85,14669.85,14669.85,14669.85,10000],["2011-10-25",14415.46,14585.05,14415.46,14585.05,10190],["2011-10-26",14585.05,14585.05,14585.05,14585.05,10000],["2011-10-27",14585.05,14585.05,14585.05,14585.05,10000],["2011-10-28",14585.05,14585.05,14585.05,14585.05,26000],["2011-10-31",14415.46,14585.05,14415.46,14585.05,3990],["2011-11-01",14585.05,14585.05,14415.46,14415.46,5410],["2011-11-02",14415.46,14415.46,14415.46,14415.46,0],["2011-11-03",14245.86,14754.64,14245.86,14500.25,7200],["2011-11-04",14330.66,14415.46,14330.66,14415.46,16010],["2011-11-07",14245.86,15009.03,14245.86,15009.03,3130],["2011-11-08",14754.64,15687.41,14754.64,15687.41,7010],["2011-11-09",15263.42,15263.42,14924.24,14924.24,1200],["2011-11-10",14245.86,14839.44,14245.86,14245.86,53020],["2011-11-11",14585.05,14585.05,13652.29,14415.46,1030],["2011-11-14",14415.46,14415.46,14415.46,14415.46,21000],["2011-11-15",14415.46,14415.46,13737.08,14330.66,27020],["2011-11-16",13652.29,14245.86,13652.29,14245.86,5200],["2011-11-17",14245.86,14245.86,13567.49,13567.49,20800],["2011-11-18",13397.89,13567.49,12889.11,12973.91,60100],["2011-11-21",13567.49,13567.49,13567.49,13567.49,5020],["2011-11-22",12889.11,13313.1,12889.11,13143.5,9260],["2011-11-23",13567.49,13737.08,13567.49,13737.08,5000],["2011-11-24",13567.49,13737.08,13567.49,13737.08,1020],["2011-11-25",14245.86,14245.86,14245.86,14245.86,10],["2011-11-28",13737.08,13737.08,13737.08,13737.08,4500],["2011-11-29",13737.08,14161.07,13737.08,14161.07,410],["2011-11-30",14161.07,14161.07,14161.07,14161.07,0],["2011-12-01",13482.69,13482.69,13482.69,13482.69,1500],["2011-12-02",13737.08,13737.08,13737.08,13737.08,140],["2011-12-05",13737.08,13737.08,13737.08,13737.08,1300],["2011-12-06",13567.49,13737.08,13567.49,13737.08,14000],["2011-12-07",13228.3,13397.89,13228.3,13397.89,23300],["2011-12-08",12973.91,13228.3,12889.11,12889.11,11920],["2011-12-09",13482.69,13482.69,12889.11,12889.11,31920],["2011-12-12",12889.11,13397.89,12889.11,13397.89,810],["2011-12-13",13143.5,13143.5,13143.5,13143.5,5000],["2011-12-14",13143.5,13143.5,13143.5,13143.5,0],["2011-12-15",12719.52,12889.11,12719.52,12889.11,4000],["2011-12-16",13143.5,13143.5,13143.5,13143.5,2000],["2011-12-19",13313.1,13313.1,13313.1,13313.1,1010],["2011-12-20",13313.1,13313.1,13313.1,13313.1,1000],["2011-12-21",12719.52,13143.5,12719.52,12719.52,13610],["2011-12-22",13313.1,13313.1,12125.94,12125.94,20],["2011-12-23",12125.94,12125.94,12125.94,12125.94,3340],["2011-12-26",12125.94,12719.52,12125.94,12719.52,3510],["2011-12-27",12549.93,12549.93,12549.93,12549.93,110],["2011-12-28",12719.52,12719.52,12719.52,12719.52,3200],["2011-12-29",12719.52,12719.52,12549.93,12549.93,5950],["2011-12-30",12804.32,13143.5,12804.32,13058.71,34960],["2012-01-03",13058.71,13058.71,13058.71,13058.71,0],["2012-01-04",13058.71,13058.71,13058.71,13058.71,1000],["2012-01-05",13058.71,13058.71,13058.71,13058.71,1000],["2012-01-06",12719.52,13058.71,12719.52,13058.71,11000],["2012-01-09",12889.11,12973.91,12889.11,12973.91,10050],["2012-01-10",12973.91,12973.91,12973.91,12973.91,0],["2012-01-11",12973.91,13058.71,12973.91,13058.71,9000],["2012-01-12",13058.71,13567.49,13058.71,13567.49,3810],["2012-01-13",12889.11,13567.49,12889.11,13567.49,20500],["2012-01-16",13567.49,13567.49,13567.49,13567.49,0],["2012-01-17",14161.07,14161.07,13143.5,13143.5,13490],["2012-01-18",13143.5,13143.5,13143.5,13143.5,20000],["2012-01-19",13567.49,13567.49,13567.49,13567.49,10],["2012-01-20",13567.49,13567.49,13567.49,13567.49,0],["2012-01-30",13567.49,13567.49,13567.49,13567.49,0],["2012-01-31",14076.27,14076.27,14076.27,14076.27,100],["2012-02-01",14076.27,14076.27,14076.27,14076.27,0],["2012-02-02",14076.27,14076.27,14076.27,14076.27,0],["2012-02-03",13906.68,13906.68,13567.49,13567.49,2250],["2012-02-06",13143.5,13143.5,13143.5,13143.5,5000],["2012-02-07",12889.11,12889.11,12889.11,12889.11,55918],["2012-02-08",13482.69,13482.69,13482.69,13482.69,10],["2012-02-09",13482.69,13482.69,13143.5,13143.5,2000],["2012-02-10",13143.5,13397.89,12889.11,13397.89,15000],["2012-02-13",12889.11,12889.11,12889.11,12889.11,10000],["2012-02-14",13482.69,13482.69,13143.5,13482.69,10020],["2012-02-15",13143.5,13143.5,13143.5,13143.5,12000],["2012-02-16",13737.08,13737.08,13737.08,13737.08,200],["2012-02-17",13228.3,13228.3,13228.3,13228.3,10000],["2012-02-20",13228.3,13228.3,13228.3,13228.3,5000],["2012-02-21",13143.5,13228.3,12719.52,13143.5,25600],["2012-02-22",13143.5,13228.3,13143.5,13228.3,30100],["2012-02-23",13567.49,13567.49,13143.5,13143.5,34410],["2012-02-24",13482.69,13567.49,13143.5,13143.5,23800],["2012-02-27",13397.89,13397.89,13143.5,13397.89,110],["2012-02-28",12764.21,14031.58,12764.21,14031.58,2230],["2012-02-29",14031.58,14484.21,13760.0,13760.0,21390],["2012-03-01",13850.53,13850.53,13760.0,13760.0,7250],["2012-03-02",13850.53,13941.05,13307.37,13850.53,210],["2012-03-05",13850.53,14031.58,13850.53,13850.53,20990],["2012-03-06",14031.58,14031.58,13760.0,13850.53,6200],["2012-03-07",13578.95,13850.53,13578.95,13850.53,48100],["2012-03-08",13850.53,14303.16,13397.89,13760.0,5150],["2012-03-09",13578.95,13669.47,13397.89,13488.42,12760],["2012-03-12",13578.95,13760.0,13126.32,13126.32,16030],["2012-03-13",13126.32,13578.95,12673.68,13578.95,10010],["2012-03-14",13307.37,13578.95,13126.32,13578.95,20210],["2012-03-15",13397.89,13488.42,13397.89,13488.42,7000],["2012-03-16",13488.42,13488.42,13035.79,13035.79,27030],["2012-03-19",13035.79,13035.79,13035.79,13035.79,20400],["2012-03-20",13035.79,13035.79,13035.79,13035.79,33250],["2012-03-21",12673.68,13126.32,12673.68,13035.79,32220],["2012-03-22",13035.79,13397.89,13035.79,13035.79,20100],["2012-03-23",13397.89,13397.89,12854.74,13035.79,25350],["2012-03-26",13216.84,13216.84,12854.74,13035.79,5100],["2012-03-27",13126.32,13126.32,12673.68,12673.68,40020],["2012-03-28",12673.68,12673.68,12492.63,12492.63,15000],["2012-03-29",12673.68,12673.68,12673.68,12673.68,11500],["2012-03-30",12492.63,13035.79,12492.63,13035.79,5050],["2012-04-03",12854.74,12854.74,12673.68,12854.74,6010],["2012-04-04",12673.68,12854.74,12492.63,12854.74,30000],["2012-04-05",12854.74,12854.74,12854.74,12854.74,0],["2012-04-06",12673.68,12673.68,12402.11,12492.63,6400],["2012-04-09",12221.05,12673.68,12130.53,12583.16,10520],["2012-04-10",12673.68,12673.68,12673.68,12673.68,1000],["2012-04-11",13035.79,13307.37,12673.68,13307.37,96920],["2012-04-12",13941.05,13941.05,12673.68,13578.95,13340],["2012-04-13",13578.95,13941.05,13578.95,13578.95,10010],["2012-04-16",13941.05,13941.05,13216.84,13760.0,8120],["2012-04-17",13760.0,13760.0,13397.89,13397.89,13750],["2012-04-18",13126.32,13488.42,13126.32,13216.84,27220],["2012-04-19",13216.84,13216.84,13216.84,13216.84,7230],["2012-04-20",13035.79,13307.37,13035.79,13307.37,20000],["2012-04-23",13126.32,13216.84,13126.32,13216.84,18000],["2012-04-24",12673.68,13397.89,12673.68,13397.89,280],["2012-04-25",13488.42,13488.42,13488.42,13488.42,10],["2012-04-26",12854.74,13578.95,12854.74,13397.89,36020],["2012-04-27",12854.74,13488.42,12854.74,13488.42,5660],["2012-05-02",12854.74,13850.53,12854.74,13307.37,19800],["2012-05-03",12945.26,13578.95,12945.26,13578.95,8990],["2012-05-04",13760.0,14212.63,13216.84,13488.42,27810],["2012-05-07",13307.37,14122.11,13307.37,13850.53,37270],["2012-05-08",14484.21,14484.21,14031.58,14484.21,471030],["2012-05-09",14303.16,14484.21,14303.16,14393.68,36270],["2012-05-10",14303.16,14665.26,14122.11,14665.26,960],["2012-05-11",14212.63,14484.21,14031.58,14484.21,22680],["2012-05-14",14484.21,14484.21,14031.58,14031.58,49880],["2012-05-15",13578.95,13760.0,13578.95,13760.0,2370],["2012-05-16",14031.58,14212.63,14031.58,14212.63,1210],["2012-05-17",14212.63,14484.21,14212.63,14212.63,3600],["2012-05-18",13578.95,14212.63,13578.95,13941.05,46150],["2012-05-21",13941.05,13941.05,13941.05,13941.05,1000],["2012-05-22",13941.05,13941.05,13941.05,13941.05,12010],["2012-05-23",14393.68,14393.68,14393.68,14393.68,10],["2012-05-24",13941.05,13941.05,13760.0,13760.0,104920],["2012-05-25",13760.0,13941.05,13760.0,13941.05,32000],["2012-05-28",13578.95,13578.95,13578.95,13578.95,10000],["2012-05-29",13307.37,13578.95,13307.37,13578.95,10260],["2012-05-30",13578.95,13578.95,13397.89,13397.89,10000],["2012-05-31",13126.32,13760.0,13126.32,13760.0,10300],["2012-06-01",13760.0,13760.0,13307.37,13307.37,17450],["2012-06-04",12673.68,13850.53,12673.68,13850.53,5310],["2012-06-05",13850.53,13850.53,13850.53,13850.53,20100],["2012-06-06",13578.95,13760.0,13578.95,13760.0,16010],["2012-06-07",13941.05,14303.16,13760.0,14303.16,24600],["2012-06-08",13941.05,13941.05,13941.05,13941.05,15180],["2012-06-11",13760.0,13941.05,13669.47,13941.05,20010],["2012-06-12",13941.05,13941.05,13941.05,13941.05,0],["2012-06-13",13850.53,13850.53,13850.53,13850.53,15110],["2012-06-14",13760.0,13760.0,13397.89,13397.89,31100],["2012-06-15",13941.05,13941.05,13760.0,13850.53,37520],["2012-06-18",13760.0,13850.53,13216.84,13578.95,41630],["2012-06-19",13578.95,13578.95,13397.89,13397.89,40220],["2012-06-20",13760.0,13760.0,13397.89,13397.89,19000],["2012-06-21",13941.05,14031.58,13397.89,13850.53,25320],["2012-06-22",13669.47,13850.53,13578.95,13578.95,37290],["2012-06-25",13578.95,13669.47,13397.89,13397.89,99875],["2012-06-26",13397.89,13397.89,13397.89,13397.89,2000],["2012-06-27",13850.53,13850.53,13578.95,13578.95,17040],["2012-06-28",13850.53,13850.53,13578.95,13578.95,31650],["2012-06-29",13669.47,13669.47,13578.95,13669.47,22900],["2012-07-02",13669.47,13669.47,13669.47,13669.47,0],["2012-07-03",13035.79,13035.79,13035.79,13035.79,10],["2012-07-04",13669.47,13669.47,12402.11,12402.11,110],["2012-07-05",12945.26,12945.26,12945.26,12945.26,10],["2012-07-06",13578.95,13578.95,12402.11,12402.11,2020],["2012-07-09",12945.26,12945.26,12945.26,12945.26,4010],["2012-07-10",13397.89,13397.89,13397.89,13397.89,5000],["2012-07-11",13397.89,13578.95,13397.89,13578.95,7000],["2012-07-12",13578.95,13578.95,13578.95,13578.95,2000],["2012-07-13",13578.95,13578.95,13578.95,13578.95,5000],["2012-07-16",13578.95,13578.95,13578.95,13578.95,5280],["2012-07-17",13578.95,13578.95,13578.95,13578.95,2500],["2012-07-18",13488.42,13488.42,13488.42,13488.42,10],["2012-07-19",13578.95,13760.0,13578.95,13578.95,10250],["2012-07-20",13578.95,13760.0,13578.95,13578.95,20500],["2012-07-23",13578.95,13578.95,13578.95,13578.95,0],["2012-07-24",13578.95,13760.0,13578.95,13760.0,17320],["2012-07-25",13578.95,13578.95,13397.89,13397.89,17000],["2012-07-26",13397.89,13941.05,13216.84,13216.84,5110],["2012-07-27",13397.89,13397.89,13307.37,13307.37,15000],["2012-07-30",13578.95,13578.95,13126.32,13126.32,10010],["2012-07-31",13126.32,13126.32,13126.32,13126.32,10],["2012-08-01",13126.32,13126.32,12854.74,12854.74,12000],["2012-08-02",13035.79,13397.89,12945.26,13397.89,16000],["2012-08-03",13669.47,13669.47,13126.32,13126.32,12020],["2012-08-06",13126.32,13126.32,12854.74,12854.74,2010],["2012-08-07",12673.68,13126.32,12221.05,13035.79,3520],["2012-08-08",13035.79,13035.79,13035.79,13035.79,2000],["2012-08-09",12673.68,12673.68,12673.68,12673.68,10],["2012-08-10",13216.84,13307.37,13216.84,13216.84,170500],["2012-08-13",13216.84,13216.84,12673.68,12673.68,12000],["2012-08-14",12492.63,12673.68,12492.63,12673.68,13000],["2012-08-15",12854.74,12854.74,12492.63,12492.63,11250],["2012-08-16",12492.63,12492.63,12311.58,12311.58,1180],["2012-08-17",11768.42,12673.68,11768.42,12673.68,120],["2012-08-20",12673.68,12673.68,12221.05,12221.05,9910],["2012-08-21",11677.89,11677.89,11677.89,11677.89,5000],["2012-08-22",11677.89,11768.42,11677.89,11768.42,5020],["2012-08-23",11768.42,11768.42,11768.42,11768.42,0],["2012-08-24",11225.26,12311.58,11225.26,12311.58,2820],["2012-08-27",12311.58,12673.68,12130.53,12673.68,5550],["2012-08-28",12221.05,12221.05,12221.05,12221.05,7000],["2012-08-29",12221.05,12221.05,12221.05,12221.05,20000],["2012-08-30",12221.05,12221.05,11949.47,11949.47,21000],["2012-08-31",11587.37,11949.47,11587.37,11768.42,45260],["2012-09-04",11768.42,12221.05,11587.37,12221.05,112310],["2012-09-05",12130.53,12130.53,11858.95,11858.95,75000],["2012-09-06",11858.95,11858.95,11315.79,11858.95,211020],["2012-09-07",11858.95,11858.95,11496.84,11496.84,170130],["2012-09-10",11496.84,11496.84,11225.26,11225.26,75000],["2012-09-11",11225.26,11587.37,10863.16,11587.37,140010],["2012-09-12",11315.79,11587.37,11315.79,11315.79,215000],["2012-09-13",11315.79,11858.95,11315.79,11858.95,28550],["2012-09-14",11587.37,12221.05,11406.32,12221.05,69300],["2012-09-17",11677.89,11677.89,11677.89,11677.89,60000],["2012-09-18",11134.74,11406.32,11134.74,11406.32,94280],["2012-09-19",11406.32,11949.47,11406.32,11949.47,28000],["2012-09-20",11587.37,12402.11,11406.32,12402.11,59010],["2012-09-21",12040.0,12583.16,11858.95,12583.16,59100],["2012-09-24",12040.0,12040.0,12040.0,12040.0,40000],["2012-09-25",11587.37,11587.37,11496.84,11496.84,55010],["2012-09-26",11496.84,11768.42,11315.79,11768.42,43600],["2012-09-27",11315.79,12221.05,11225.26,12221.05,35460],["2012-09-28",11949.47,12221.05,11677.89,11677.89,12500],["2012-10-01",11496.84,11677.89,11496.84,11677.89,6240],["2012-10-02",12221.05,12221.05,12221.05,12221.05,10],["2012-10-03",12221.05,12221.05,11768.42,11768.42,1100],["2012-10-04",11768.42,11768.42,11768.42,11768.42,1000],["2012-10-05",11677.89,11677.89,11677.89,11677.89,2000],["2012-10-08",12221.05,12221.05,12221.05,12221.05,10],["2012-10-09",12221.05,12221.05,12221.05,12221.05,0],["2012-10-10",11768.42,12673.68,11768.42,12673.68,80010],["2012-10-11",12040.0,12673.68,12040.0,12673.68,20],["2012-10-12",12040.0,13126.32,12040.0,13126.32,110],["2012-10-15",13126.32,13126.32,13126.32,13126.32,0],["2012-10-16",13126.32,13126.32,13126.32,13126.32,10],["2012-10-17",12492.63,13035.79,12492.63,13035.79,20],["2012-10-18",12402.11,13578.95,12402.11,13578.95,20],["2012-10-19",13578.95,13578.95,13578.95,13578.95,0],["2012-10-22",12945.26,13760.0,12945.26,13760.0,1470],["2012-10-23",13126.32,13126.32,13126.32,13126.32,1550],["2012-10-24",13035.79,13578.95,13035.79,13578.95,1010],["2012-10-25",13035.79,13035.79,13035.79,13035.79,4000],["2012-10-26",13035.79,13035.79,13035.79,13035.79,0],["2012-10-29",12583.16,12583.16,12583.16,12583.16,125000],["2012-10-30",12583.16,12583.16,12583.16,12583.16,0],["2012-10-31",12040.0,12040.0,12040.0,12040.0,10],["2012-11-01",12040.0,12040.0,12040.0,12040.0,100],["2012-11-02",12040.0,12040.0,12040.0,12040.0,0],["2012-11-05",11677.89,11677.89,11677.89,11677.89,600],["2012-11-06",11134.74,11677.89,11134.74,11677.89,410],["2012-11-07",11225.26,11225.26,11134.74,11134.74,6050],["2012-11-08",10682.11,10682.11,10591.58,10591.58,9990],["2012-11-09",10682.11,10682.11,10320.0,10320.0,5010],["2012-11-12",10772.63,10772.63,9867.37,10772.63,1970],["2012-11-13",11225.26,11225.26,10320.0,11225.26,2120],["2012-11-14",11768.42,11768.42,10682.11,10682.11,10050],["2012-11-15",10682.11,11134.74,10682.11,11134.74,510],["2012-11-16",11134.74,11134.74,11134.74,11134.74,5500],["2012-11-19",10591.58,11587.37,10591.58,11587.37,8100],["2012-11-20",11044.21,11949.47,11044.21,11768.42,9110],["2012-11-21",11768.42,12311.58,11768.42,12311.58,20],["2012-11-22",11949.47,11949.47,11768.42,11768.42,3100],["2012-11-23",11225.26,11768.42,11225.26,11768.42,9010],["2012-11-26",11768.42,11768.42,11768.42,11768.42,0],["2012-11-27",12130.53,12130.53,12130.53,12130.53,20],["2012-11-28",11587.37,11587.37,11587.37,11587.37,1100],["2012-11-29",11044.21,11949.47,11044.21,11949.47,9040],["2012-11-30",11406.32,11406.32,11406.32,11406.32,5000],["2012-12-03",11406.32,11406.32,11406.32,11406.32,6300],["2012-12-04",11406.32,11406.32,11406.32,11406.32,0],["2012-12-05",11406.32,11406.32,11406.32,11406.32,0],["2012-12-06",11225.26,11225.26,10863.16,10863.16,4000],["2012-12-07",10863.16,11044.21,10863.16,11044.21,4010],["2012-12-10",11225.26,11225.26,11225.26,11225.26,9000],["2012-12-11",11225.26,11225.26,11225.26,11225.26,5000],["2012-12-12",11406.32,11406.32,11406.32,11406.32,5000],["2012-12-13",11406.32,11949.47,11406.32,11949.47,1660],["2012-12-14",11587.37,11587.37,11587.37,11587.37,5000],["2012-12-17",11587.37,11587.37,11587.37,11587.37,5000],["2012-12-18",11587.37,11587.37,11587.37,11587.37,1000],["2012-12-19",11225.26,11225.26,11225.26,11225.26,50],["2012-12-20",11225.26,11496.84,10863.16,11496.84,50010],["2012-12-21",11496.84,11496.84,11496.84,11496.84,5000],["2012-12-24",11496.84,11496.84,11044.21,11496.84,95020],["2012-12-25",11496.84,11496.84,11134.74,11406.32,65000],["2012-12-26",11315.79,11587.37,11044.21,11587.37,46760],["2012-12-27",11315.79,11496.84,11315.79,11496.84,56000],["2012-12-28",11496.84,11496.84,11496.84,11496.84,0],["2013-01-02",11496.84,11496.84,11315.79,11406.32,105340],["2013-01-03",11406.32,11406.32,11406.32,11406.32,0],["2013-01-04",11677.89,11677.89,11677.89,11677.89,10],["2013-01-07",11225.26,11225.26,11225.26,11225.26,37010],["2013-01-08",11225.26,11225.26,11225.26,11225.26,5990],["2013-01-09",11406.32,11406.32,11406.32,11406.32,1310],["2013-01-10",11406.32,11406.32,11406.32,11406.32,7000],["2013-01-11",11225.26,11225.26,11225.26,11225.26,32000],["2013-01-14",11225.26,11768.42,11044.21,11768.42,6250],["2013-01-15",11677.89,11677.89,11315.79,11315.79,149960],["2013-01-16",11315.79,11315.79,11315.79,11315.79,2000],["2013-01-17",11225.26,11225.26,11225.26,11225.26,440],["2013-01-18",10682.11,10682.11,10682.11,10682.11,10],["2013-01-21",10682.11,10682.11,10682.11,10682.11,0],["2013-01-22",10682.11,10682.11,10682.11,10682.11,0],["2013-01-23",10138.95,10138.95,10138.95,10138.95,100],["2013-01-24",10682.11,10682.11,10682.11,10682.11,3000],["2013-01-25",10138.95,10138.95,10138.95,10138.95,10],["2013-01-28",9776.84,9776.84,9776.84,9776.84,10],["2013-01-29",10229.47,10229.47,10138.95,10138.95,2600],["2013-01-30",10410.53,10410.53,10410.53,10410.53,55000],["2013-01-31",10410.53,10410.53,10410.53,10410.53,2000],["2013-02-01",10410.53,10410.53,10320.0,10320.0,10000],["2013-02-04",10320.0,10320.0,10320.0,10320.0,0],["2013-02-05",10320.0,10320.0,10320.0,10320.0,9480],["2013-02-06",10320.0,10320.0,10320.0,10320.0,0],["2013-02-07",10320.0,10320.0,10320.0,10320.0,0],["2013-02-08",10410.53,10410.53,10410.53,10410.53,43040],["2013-02-18",11134.74,11134.74,11134.74,11134.74,10],["2013-02-19",11134.74,11134.74,11134.74,11134.74,370],["2013-02-20",11134.74,11134.74,11134.74,11134.74,1970],["2013-02-21",11225.26,11225.26,11134.74,11134.74,12200],["2013-02-22",11134.74,11134.74,11134.74,11134.74,2000],["2013-02-25",11134.74,11134.74,11134.74,11134.74,0],["2013-02-26",11134.74,11768.42,11134.74,11768.42,10010],["2013-02-27",11315.79,11315.79,11315.79,11315.79,5000],["2013-02-28",11315.79,11768.42,11315.79,11768.42,15200],["2013-03-01",11587.37,11768.42,11587.37,11768.42,16000],["2013-03-04",11768.42,11768.42,11134.74,11134.74,27000],["2013-03-05",11134.74,11134.74,11134.74,11134.74,0],["2013-03-06",11406.32,11406.32,11406.32,11406.32,7000],["2013-03-07",11406.32,11406.32,11315.79,11315.79,20000],["2013-03-08",11315.79,11315.79,11315.79,11315.79,0],["2013-03-11",11315.79,11315.79,11315.79,11315.79,10000],["2013-03-12",11225.26,11225.26,11225.26,11225.26,32000],["2013-03-13",11406.32,11406.32,11225.26,11225.26,11260],["2013-03-14",11406.32,11406.32,11406.32,11406.32,6200],["2013-03-15",11406.32,11587.37,11406.32,11587.37,15000],["2013-03-18",11768.42,11768.42,11406.32,11406.32,2120],["2013-03-19",11768.42,11768.42,11406.32,11406.32,1020],["2013-03-20",11406.32,11587.37,11406.32,11406.32,5500],["2013-03-21",11768.42,11768.42,11768.42,11768.42,12230],["2013-03-22",11315.79,11315.79,11315.79,11315.79,50],["2013-03-25",11406.32,11406.32,11406.32,11406.32,5000],["2013-03-26",11496.84,11496.84,11406.32,11406.32,30010],["2013-03-27",11587.37,11587.37,11406.32,11496.84,10100],["2013-03-28",11949.47,11949.47,11949.47,11949.47,20],["2013-03-29",12764.21,12764.21,11134.74,11134.74,5020],["2013-04-01",11134.74,11134.74,11134.74,11134.74,5000],["2013-04-02",11858.95,11858.95,10953.68,10953.68,5020],["2013-04-03",10953.68,10953.68,10953.68,10953.68,12040],["2013-04-04",10953.68,10953.68,10953.68,10953.68,5000],["2013-04-05",10863.16,10953.68,10863.16,10953.68,19040],["2013-04-08",10953.68,10953.68,10953.68,10953.68,0],["2013-04-09",10953.68,10953.68,10953.68,10953.68,9000],["2013-04-10",11225.26,11315.79,11225.26,11315.79,10000],["2013-04-11",11315.79,11406.32,11315.79,11406.32,10100],["2013-04-12",11315.79,11406.32,11315.79,11315.79,23010],["2013-04-15",11315.79,11315.79,11315.79,11315.79,900],["2013-04-16",10591.58,10591.58,10591.58,10591.58,10],["2013-04-17",10863.16,10863.16,10863.16,10863.16,11000],["2013-04-18",10863.16,11225.26,10863.16,10863.16,16000],["2013-04-22",10863.16,10863.16,10863.16,10863.16,5000],["2013-04-23",11044.21,11044.21,10863.16,10863.16,5500],["2013-04-24",11044.21,11044.21,11044.21,11044.21,2000],["2013-04-25",11044.21,11044.21,11044.21,11044.21,0],["2013-04-26",11044.21,11587.37,11044.21,11587.37,6110],["2013-05-02",12311.58,12311.58,11044.21,11044.21,20],["2013-05-03",11587.37,11587.37,11496.84,11496.84,583260],["2013-05-06",11587.37,12221.05,11587.37,12221.05,830],["2013-05-07",12221.05,12945.26,11768.42,11768.42,490],["2013-05-08",11768.42,11949.47,11768.42,11949.47,20],["2013-05-09",11949.47,11949.47,11949.47,11949.47,0],["2013-05-10",12673.68,12673.68,11768.42,11768.42,1670],["2013-05-13",11768.42,11768.42,11768.42,11768.42,0],["2013-05-14",12583.16,12583.16,11315.79,11315.79,11010],["2013-05-15",11315.79,11315.79,11315.79,11315.79,0],["2013-05-16",11949.47,11949.47,11044.21,11768.42,5020],["2013-05-17",11315.79,11677.89,11315.79,11677.89,1780],["2013-05-20",11677.89,11677.89,11677.89,11677.89,100],["2013-05-21",12221.05,12492.63,11496.84,12492.63,7080],["2013-05-22",13307.37,13307.37,11677.89,13035.79,19020],["2013-05-23",13035.79,13941.05,12130.53,13035.79,5500],["2013-05-24",12854.74,12854.74,12130.53,12130.53,24060],["2013-05-27",12130.53,12945.26,12130.53,12945.26,110],["2013-05-28",12492.63,12492.63,12040.0,12492.63,15010],["2013-05-29",13216.84,13216.84,11677.89,11677.89,11920],["2013-05-30",11315.79,11315.79,11315.79,11315.79,2360],["2013-05-31",11496.84,11496.84,11315.79,11406.32,71030],["2013-06-03",11677.89,11677.89,11496.84,11496.84,9020],["2013-06-04",11768.42,11768.42,11768.42,11768.42,5000],["2013-06-05",11677.89,11677.89,11496.84,11496.84,4100],["2013-06-06",11496.84,11496.84,11496.84,11496.84,0],["2013-06-07",11587.37,11768.42,11587.37,11768.42,39000],["2013-06-10",11768.42,11768.42,11677.89,11677.89,8020],["2013-06-11",11677.89,11677.89,11496.84,11496.84,10000],["2013-06-12",11496.84,11496.84,11496.84,11496.84,0],["2013-06-13",11496.84,11496.84,11496.84,11496.84,4000],["2013-06-14",11496.84,11496.84,11496.84,11496.84,0],["2013-06-17",11496.84,11496.84,11496.84,11496.84,2000],["2013-06-18",11496.84,11496.84,11496.84,11496.84,0],["2013-06-19",11496.84,11496.84,11496.84,11496.84,2000],["2013-06-20",11496.84,11496.84,11496.84,11496.84,1000],["2013-06-21",11496.84,11496.84,11496.84,11496.84,0],["2013-06-24",11496.84,11496.84,11496.84,11496.84,5000],["2013-06-25",11496.84,11496.84,11134.74,11134.74,4010],["2013-06-26",11134.74,11315.79,11134.74,11315.79,7000],["2013-06-27",11315.79,11315.79,11315.79,11315.79,0],["2013-06-28",11315.79,11496.84,11315.79,11496.84,5000],["2013-07-01",11496.84,11496.84,11496.84,11496.84,2000],["2013-07-02",11406.32,11496.84,11406.32,11496.84,80],["2013-07-03",11496.84,11496.84,11496.84,11496.84,5000],["2013-07-04",11496.84,11496.84,11496.84,11496.84,0],["2013-07-05",11496.84,11496.84,11496.84,11496.84,1000],["2013-07-08",11496.84,11496.84,11496.84,11496.84,0],["2013-07-09",11496.84,11496.84,11496.84,11496.84,0],["2013-07-10",11496.84,11496.84,11496.84,11496.84,0],["2013-07-11",11496.84,11496.84,11496.84,11496.84,2000],["2013-07-12",11496.84,11496.84,11496.84,11496.84,2000],["2013-07-15",11496.84,11496.84,11496.84,11496.84,7000],["2013-07-16",11496.84,11496.84,11496.84,11496.84,5000],["2013-07-17",11496.84,11496.84,11496.84,11496.84,2000],["2013-07-18",11677.89,11677.89,11496.84,11496.84,3000],["2013-07-19",11496.84,11496.84,11315.79,11315.79,6000],["2013-07-22",11315.79,11315.79,11315.79,11315.79,0],["2013-07-23",11406.32,11406.32,11406.32,11406.32,5000],["2013-07-24",11406.32,11406.32,11406.32,11406.32,3000],["2013-07-25",11406.32,11406.32,11406.32,11406.32,2000],["2013-07-26",11315.79,11315.79,11315.79,11315.79,5000],["2013-07-29",11315.79,11315.79,11315.79,11315.79,200],["2013-07-30",11315.79,11315.79,11134.74,11134.74,16000],["2013-07-31",11315.79,11496.84,11315.79,11496.84,6000],["2013-08-01",11496.84,11496.84,11496.84,11496.84,0],["2013-08-02",11496.84,11496.84,11496.84,11496.84,2000],["2013-08-05",12221.05,12221.05,11496.84,12040.0,385010],["2013-08-06",12040.0,12040.0,11496.84,11496.84,101000],["2013-08-07",11496.84,11587.37,11496.84,11587.37,4760],["2013-08-08",11587.37,11587.37,11587.37,11587.37,10000],["2013-08-09",11496.84,11496.84,11496.84,11496.84,1000],["2013-08-12",11496.84,11496.84,11496.84,11496.84,1000],["2013-08-13",11496.84,11496.84,11496.84,11496.84,0],["2013-08-14",11496.84,11496.84,11496.84,11496.84,102000],["2013-08-15",11496.84,11496.84,10772.63,10772.63,4010],["2013-08-16",11225.26,11225.26,11225.26,11225.26,7000],["2013-08-19",11225.26,11225.26,11225.26,11225.26,1000],["2013-08-20",11225.26,11225.26,11225.26,11225.26,1000],["2013-08-21",11225.26,11225.26,11225.26,11225.26,3000],["2013-08-22",11225.26,11225.26,11225.26,11225.26,2000],["2013-08-23",11315.79,11315.79,11315.79,11315.79,5000],["2013-08-26",11496.84,11496.84,10591.58,11315.79,35800],["2013-08-27",11315.79,11315.79,11315.79,11315.79,0],["2013-08-28",11496.84,11496.84,11496.84,11496.84,8500],["2013-08-29",11496.84,11496.84,11496.84,11496.84,0],["2013-08-30",11315.79,11315.79,11315.79,11315.79,3000],["2013-09-03",11406.32,11406.32,11315.79,11315.79,65000],["2013-09-04",11225.26,11406.32,10863.16,11406.32,34800],["2013-09-05",11406.32,11406.32,11406.32,11406.32,28800],["2013-09-06",11406.32,11406.32,11406.32,11406.32,0],["2013-09-09",11225.26,11225.26,10863.16,10863.16,10000],["2013-09-10",10863.16,10953.68,10863.16,10953.68,3500],["2013-09-11",10953.68,10953.68,10863.16,10863.16,9000],["2013-09-12",10863.16,10863.16,10682.11,10682.11,10000],["2013-09-13",10682.11,10682.11,10501.05,10501.05,12000],["2013-09-16",10501.05,10501.05,10501.05,10501.05,0],["2013-09-17",10501.05,11225.26,10501.05,11225.26,24000],["2013-09-18",11225.26,11225.26,11225.26,11225.26,20000],["2013-09-19",11225.26,11225.26,11225.26,11225.26,5000],["2013-09-20",11225.26,11225.26,11225.26,11225.26,0],["2013-09-23",11225.26,11225.26,11225.26,11225.26,10000],["2013-09-24",11225.26,11225.26,11225.26,11225.26,0],["2013-09-25",11225.26,11225.26,11225.26,11225.26,0],["2013-09-26",11225.26,11225.26,10682.11,10682.11,22950],["2013-09-27",10682.11,10863.16,10682.11,10863.16,14010],["2013-09-30",10772.63,10863.16,10772.63,10772.63,69030],["2013-10-01",10772.63,10772.63,10772.63,10772.63,5900],["2013-10-02",10048.42,11496.84,10048.42,10591.58,44490],["2013-10-03",10772.63,11315.79,10410.53,11315.79,32100],["2013-10-04",11315.79,11315.79,11315.79,11315.79,1000],["2013-10-07",10863.16,11315.79,10863.16,10863.16,64000],["2013-10-08",10863.16,10863.16,10863.16,10863.16,24000],["2013-10-09",10863.16,10863.16,10772.63,10772.63,22000],["2013-10-10",10048.42,10863.16,10048.42,10682.11,20050],["2013-10-11",10863.16,10863.16,10410.53,10501.05,22830],["2013-10-14",10682.11,10682.11,10682.11,10682.11,5000],["2013-10-15",10682.11,10682.11,10682.11,10682.11,2000],["2013-10-16",10682.11,10682.11,10682.11,10682.11,9000],["2013-10-17",10863.16,10863.16,10682.11,10682.11,13000],["2013-10-18",10682.11,10682.11,10682.11,10682.11,11000],["2013-10-21",10501.05,10501.05,10501.05,10501.05,8000],["2013-10-22",10501.05,10501.05,10410.53,10410.53,24000],["2013-10-23",10410.53,10410.53,10138.95,10138.95,69000],["2013-10-24",10138.95,10772.63,10138.95,10772.63,20000],["2013-10-25",10772.63,11044.21,10591.58,10591.58,21000],["2013-10-28",10591.58,10591.58,10591.58,10591.58,5000],["2013-10-29",10591.58,10591.58,10591.58,10591.58,24000],["2013-10-30",10591.58,10591.58,10410.53,10410.53,25000],["2013-10-31",10410.53,10410.53,10229.47,10229.47,7000],["2013-11-01",10229.47,10410.53,10229.47,10410.53,6120],["2013-11-04",10410.53,10682.11,10229.47,10229.47,24000],["2013-11-05",10410.53,10410.53,10410.53,10410.53,24000],["2013-11-06",10682.11,10772.63,10682.11,10772.63,239000],["2013-11-07",11134.74,11134.74,10772.63,10772.63,16140],["2013-11-08",11044.21,11044.21,10772.63,10772.63,2100],["2013-11-11",10772.63,11496.84,10772.63,10772.63,56050],["2013-11-12",10953.68,10953.68,10772.63,10772.63,169020],["2013-11-13",10772.63,10772.63,10591.58,10591.58,7500],["2013-11-14",10501.05,11315.79,10501.05,11315.79,130],["2013-11-15",11315.79,11315.79,11315.79,11315.79,0],["2013-11-18",11315.79,11315.79,11315.79,11315.79,0],["2013-11-19",10863.16,10863.16,10591.58,10772.63,10010],["2013-11-20",10772.63,10772.63,10591.58,10591.58,10000],["2013-11-21",11134.74,11134.74,10410.53,10591.58,5040],["2013-11-22",10410.53,10410.53,10410.53,10410.53,6540],["2013-11-25",11134.74,11134.74,11134.74,11134.74,10],["2013-11-26",10772.63,10772.63,10772.63,10772.63,10000],["2013-11-27",10410.53,10410.53,10410.53,10410.53,2000],["2013-11-28",10410.53,10682.11,10410.53,10682.11,20],["2013-11-29",10410.53,10863.16,10410.53,10863.16,6010],["2013-12-02",10138.95,10591.58,10138.95,10591.58,7110],["2013-12-03",10863.16,11134.74,10863.16,11134.74,680],["2013-12-04",10591.58,10591.58,10410.53,10410.53,6010],["2013-12-05",10501.05,10501.05,10410.53,10410.53,4050],["2013-12-06",10591.58,10591.58,10410.53,10410.53,5600],["2013-12-09",10863.16,10863.16,10591.58,10591.58,5400],["2013-12-10",10863.16,10863.16,10320.0,10591.58,10100],["2013-12-11",10863.16,10863.16,10863.16,10863.16,100],["2013-12-12",10863.16,10863.16,10863.16,10863.16,0],["2013-12-13",10682.11,10682.11,10410.53,10591.58,7160],["2013-12-16",10410.53,10410.53,10410.53,10410.53,1350],["2013-12-17",10410.53,10410.53,10410.53,10410.53,2020],["2013-12-18",10410.53,10410.53,10410.53,10410.53,0],["2013-12-19",10320.0,10320.0,10320.0,10320.0,2500],["2013-12-20",10320.0,10320.0,10320.0,10320.0,0],["2013-12-23",10682.11,10772.63,10682.11,10682.11,1200],["2013-12-24",10410.53,10410.53,10410.53,10410.53,5450],["2013-12-25",10410.53,10410.53,10410.53,10410.53,0],["2013-12-26",10410.53,10682.11,10410.53,10682.11,680],["2013-12-27",10410.53,10682.11,10410.53,10682.11,7100],["2013-12-30",10410.53,10410.53,10320.0,10320.0,10000],["2013-12-31",10320.0,10682.11,10320.0,10682.11,11670],["2014-01-02",10682.11,10682.11,10682.11,10682.11,0],["2014-01-03",10682.11,10682.11,10682.11,10682.11,0],["2014-01-06",10410.53,10682.11,10410.53,10410.53,9000],["2014-01-07",10682.11,10682.11,10410.53,10410.53,9010],["2014-01-08",10410.53,10410.53,10410.53,10410.53,1000],["2014-01-09",10410.53,10410.53,10410.53,10410.53,0],["2014-01-10",9957.89,9957.89,9957.89,9957.89,10],["2014-01-13",9957.89,10410.53,9957.89,10410.53,172100],["2014-01-14",10410.53,10410.53,10410.53,10410.53,0],["2014-01-15",10320.0,10320.0,10320.0,10320.0,10000],["2014-01-16",10410.53,10410.53,10320.0,10320.0,21000],["2014-01-17",10320.0,10320.0,10320.0,10320.0,10000],["2014-01-20",10138.95,10138.95,10138.95,10138.95,10010],["2014-01-21",10138.95,10138.95,10138.95,10138.95,2610],["2014-01-22",10138.95,10138.95,10138.95,10138.95,0],["2014-01-23",10138.95,10138.95,10138.95,10138.95,0],["2014-01-24",10320.0,10320.0,10320.0,10320.0,5500],["2014-01-27",10320.0,10320.0,10320.0,10320.0,5000],["2014-02-06",10863.16,10863.16,10138.95,10138.95,2750],["2014-02-07",10138.95,10138.95,10138.95,10138.95,0],["2014-02-10",10138.95,10320.0,9957.89,9957.89,39310],["2014-02-11",9867.37,10410.53,9867.37,10410.53,12020],["2014-02-12",10138.95,10320.0,10138.95,10320.0,24000],["2014-02-13",10138.95,10320.0,10138.95,10320.0,2500],["2014-02-14",10682.11,10682.11,10320.0,10320.0,24450],["2014-02-17",10320.0,10320.0,10138.95,10320.0,5590],["2014-02-18",10410.53,10953.68,10320.0,10953.68,32060],["2014-02-19",10953.68,10953.68,10591.58,10591.58,11960],["2014-02-20",10591.58,10863.16,10410.53,10410.53,4390],["2014-02-21",10410.53,10501.05,10410.53,10501.05,1170],["2014-02-24",10410.53,10682.11,10410.53,10682.11,27640],["2014-02-25",10410.53,10682.11,10320.0,10320.0,36010],["2014-02-26",11000.0,11000.0,10800.0,10900.0,41300],["2014-02-27",11000.0,11600.0,10600.0,10800.0,238250],["2014-02-28",10800.0,10800.0,10500.0,10800.0,10570],["2014-03-03",11500.0,11500.0,10200.0,10800.0,11120],["2014-03-04",10400.0,10400.0,10100.0,10400.0,9570],["2014-03-05",10300.0,11100.0,9900.0,11100.0,9340],["2014-03-06",10500.0,10900.0,10400.0,10400.0,14900],["2014-03-07",10400.0,10400.0,10100.0,10100.0,31150],["2014-03-10",10100.0,10100.0,9900.0,9900.0,38700],["2014-03-11",10400.0,10500.0,9900.0,10500.0,21770],["2014-03-12",11200.0,11200.0,9800.0,10800.0,63810],["2014-03-13",10900.0,10900.0,10600.0,10800.0,11800],["2014-03-14",10800.0,10800.0,10500.0,10600.0,2470],["2014-03-17",9900.0,10500.0,9900.0,10200.0,18020],["2014-03-18",10400.0,10500.0,10300.0,10400.0,4000],["2014-03-19",10700.0,10700.0,10000.0,10300.0,16110],["2014-03-20",10500.0,10500.0,10200.0,10200.0,8160],["2014-03-21",10200.0,10400.0,10200.0,10200.0,20050],["2014-03-24",10000.0,10200.0,10000.0,10000.0,30360],["2014-03-25",10000.0,10400.0,10000.0,10400.0,52970],["2014-03-26",10300.0,10300.0,10200.0,10300.0,10510],["2014-03-27",10000.0,10300.0,10000.0,10300.0,2010],["2014-03-28",10100.0,10200.0,10000.0,10200.0,4890],["2014-03-31",10000.0,10200.0,10000.0,10200.0,1060],["2014-04-01",10300.0,10600.0,10200.0,10200.0,6570],["2014-04-02",10200.0,10200.0,10000.0,10000.0,11400],["2014-04-03",10300.0,10600.0,10000.0,10000.0,33020],["2014-04-04",10500.0,10500.0,10000.0,10000.0,6010],["2014-04-07",10000.0,10200.0,10000.0,10200.0,5500],["2014-04-08",10500.0,10500.0,10000.0,10000.0,22850],["2014-04-10",10000.0,10000.0,9900.0,10000.0,116100],["2014-04-11",10000.0,10000.0,10000.0,10000.0,0],["2014-04-14",10100.0,10100.0,9900.0,9900.0,11510],["2014-04-15",9900.0,9900.0,9900.0,9900.0,10000],["2014-04-16",9700.0,9700.0,9700.0,9700.0,240],["2014-04-17",9900.0,10200.0,9800.0,10200.0,17680],["2014-04-18",9900.0,9900.0,9900.0,9900.0,5000],["2014-04-21",9700.0,10100.0,9700.0,10100.0,2330],["2014-04-22",9800.0,10000.0,9800.0,10000.0,2410],["2014-04-23",10000.0,10000.0,9800.0,9800.0,4000],["2014-04-24",9800.0,9800.0,9800.0,9800.0,3600],["2014-04-25",9800.0,9900.0,9800.0,9800.0,29000],["2014-04-28",9800.0,9900.0,9800.0,9900.0,7000],["2014-04-29",9900.0,9900.0,9900.0,9900.0,2000],["2014-05-05",9900.0,9900.0,9500.0,9500.0,29000],["2014-05-06",9500.0,9500.0,9500.0,9500.0,8000],["2014-05-07",9300.0,9400.0,9300.0,9300.0,3170],["2014-05-08",9200.0,9300.0,9200.0,9300.0,5260],["2014-05-09",9300.0,9300.0,9300.0,9300.0,1000],["2014-05-12",9100.0,9100.0,9100.0,9100.0,4690],["2014-05-13",9100.0,9100.0,9000.0,9000.0,10000],["2014-05-14",9000.0,9200.0,9000.0,9200.0,10610],["2014-05-15",9200.0,9200.0,9000.0,9200.0,12100],["2014-05-16",9200.0,9200.0,9200.0,9200.0,90],["2014-05-19",9200.0,9200.0,9200.0,9200.0,0],["2014-05-20",9200.0,9200.0,9200.0,9200.0,0],["2014-05-21",9200.0,9200.0,9200.0,9200.0,0],["2014-05-22",9200.0,9500.0,9200.0,9500.0,3110],["2014-05-23",9500.0,9600.0,9500.0,9600.0,5000],["2014-05-26",9600.0,10000.0,9600.0,9800.0,1160],["2014-05-27",9800.0,10100.0,9700.0,10100.0,5290],["2014-05-28",10000.0,10000.0,9800.0,10000.0,21100],["2014-05-29",9800.0,10000.0,9800.0,10000.0,3500],["2014-05-30",10000.0,10000.0,9700.0,9700.0,16030],["2014-06-02",9900.0,9900.0,9900.0,9900.0,1000],["2014-06-03",9900.0,9900.0,9900.0,9900.0,990],["2014-06-04",9700.0,9700.0,9700.0,9700.0,1610],["2014-06-05",9700.0,9900.0,9700.0,9900.0,2100],["2014-06-06",9900.0,9900.0,9900.0,9900.0,1000],["2014-06-09",9800.0,9800.0,9600.0,9800.0,20250],["2014-06-10",9800.0,9800.0,9800.0,9800.0,5000],["2014-06-11",9200.0,9800.0,9200.0,9800.0,2010],["2014-06-12",9800.0,9800.0,9600.0,9800.0,3010],["2014-06-13",9200.0,9200.0,9200.0,9200.0,220],["2014-06-16",9000.0,9800.0,8800.0,9500.0,11950],["2014-06-17",9900.0,9900.0,9500.0,9500.0,11000],["2014-06-18",9700.0,9700.0,9300.0,9300.0,12100],["2014-06-19",9300.0,9300.0,9300.0,9300.0,0],["2014-06-20",9500.0,9500.0,9500.0,9500.0,10800],["2014-06-23",9500.0,9500.0,9500.0,9500.0,0],["2014-06-24",9500.0,10000.0,9500.0,10000.0,730],["2014-06-25",9700.0,9700.0,9700.0,9700.0,100],["2014-06-26",9100.0,9100.0,9100.0,9100.0,30],["2014-06-27",9500.0,9700.0,9100.0,9700.0,820],["2014-06-30",9300.0,9600.0,9300.0,9600.0,300],["2014-07-01",9600.0,9600.0,9600.0,9600.0,880],["2014-07-02",9500.0,9700.0,9500.0,9700.0,1580],["2014-07-03",9500.0,9700.0,9100.0,9700.0,24750],["2014-07-04",9700.0,9700.0,9600.0,9600.0,11640],["2014-07-07",9100.0,9600.0,9100.0,9600.0,700],["2014-07-08",9600.0,9600.0,9500.0,9600.0,7640],["2014-07-09",9800.0,9800.0,9700.0,9700.0,310],["2014-07-10",9600.0,9600.0,9500.0,9500.0,296100],["2014-07-11",9200.0,9500.0,9200.0,9500.0,710],["2014-07-14",9600.0,9600.0,9600.0,9600.0,1570],["2014-07-15",9700.0,9700.0,9300.0,9600.0,3130],["2014-07-16",9600.0,9600.0,9600.0,9600.0,0],["2014-07-17",9700.0,9700.0,9700.0,9700.0,2000],["2014-07-18",9700.0,9700.0,9700.0,9700.0,0],["2014-07-21",9700.0,9700.0,9700.0,9700.0,1000],["2014-07-22",9700.0,9700.0,9700.0,9700.0,0],["2014-07-23",9700.0,9700.0,9600.0,9600.0,5090],["2014-07-24",9700.0,9700.0,9700.0,9700.0,50],["2014-07-25",9700.0,9700.0,9700.0,9700.0,0],["2014-07-28",9700.0,9700.0,9700.0,9700.0,0],["2014-07-29",9700.0,9700.0,9700.0,9700.0,0],["2014-07-30",9600.0,9600.0,9600.0,9600.0,210],["2014-07-31",9700.0,9700.0,9700.0,9700.0,10],["2014-08-01",9700.0,9700.0,9700.0,9700.0,0],["2014-08-04",9700.0,9700.0,9700.0,9700.0,0],["2014-08-05",9700.0,9700.0,9700.0,9700.0,0],["2014-08-06",9500.0,9500.0,9500.0,9500.0,2010],["2014-08-07",9300.0,9400.0,9200.0,9400.0,21300],["2014-08-08",9300.0,9300.0,9200.0,9300.0,6100],["2014-08-11",9300.0,9500.0,9300.0,9300.0,630],["2014-08-12",9300.0,9500.0,9300.0,9500.0,1050],["2014-08-13",9500.0,9500.0,9500.0,9500.0,1500],["2014-08-14",9700.0,9700.0,9400.0,9400.0,2270],["2014-08-15",9400.0,9400.0,9400.0,9400.0,0],["2014-08-18",9400.0,9400.0,9300.0,9400.0,25010],["2014-08-19",9400.0,9400.0,9400.0,9400.0,0],["2014-08-20",9500.0,9500.0,9500.0,9500.0,5000],["2014-08-21",9100.0,9500.0,9100.0,9500.0,1030],["2014-08-22",9200.0,9500.0,9200.0,9500.0,2500],["2014-08-25",9500.0,9500.0,9500.0,9500.0,50],["2014-08-26",9300.0,9300.0,9300.0,9300.0,1000],["2014-08-27",9300.0,9500.0,9300.0,9400.0,18070],["2014-08-28",9400.0,9400.0,9400.0,9400.0,5000],["2014-08-29",9200.0,9400.0,9200.0,9400.0,400],["2014-09-03",9400.0,9500.0,9400.0,9500.0,10210],["2014-09-04",9500.0,9500.0,9500.0,9500.0,2000],["2014-09-05",9500.0,9500.0,9400.0,9400.0,23000],["2014-09-08",9300.0,9300.0,9300.0,9300.0,1000],["2014-09-09",9300.0,9300.0,9100.0,9100.0,17030],["2014-09-10",9100.0,9100.0,9100.0,9100.0,0],["2014-09-11",9200.0,9200.0,9200.0,9200.0,2000],["2014-09-12",9300.0,9300.0,9300.0,9300.0,30],["2014-09-15",9300.0,9300.0,9300.0,9300.0,0],["2014-09-16",9200.0,9300.0,9200.0,9300.0,6210],["2014-09-17",9300.0,9400.0,9300.0,9400.0,16740],["2014-09-18",9400.0,9400.0,9200.0,9200.0,38200],["2014-09-19",9400.0,9400.0,9300.0,9300.0,15000],["2014-09-22",9300.0,9300.0,9300.0,9300.0,1000],["2014-09-23",9300.0,9300.0,9300.0,9300.0,0],["2014-09-24",9100.0,9100.0,9100.0,9100.0,1000],["2014-09-25",9100.0,9100.0,9100.0,9100.0,1000],["2014-09-26",9200.0,9300.0,9200.0,9300.0,10150],["2014-09-29",9300.0,9300.0,9200.0,9200.0,360],["2014-09-30",9100.0,9200.0,9100.0,9200.0,10000],["2014-10-01",9200.0,9200.0,9100.0,9100.0,8800],["2014-10-02",9100.0,9100.0,8500.0,9100.0,116900],["2014-10-03",9100.0,9300.0,9100.0,9300.0,11000],["2014-10-06",9300.0,9300.0,9200.0,9200.0,2100],["2014-10-07",9200.0,9300.0,9200.0,9300.0,3270],["2014-10-08",9300.0,9300.0,9300.0,9300.0,0],["2014-10-09",9300.0,9300.0,9300.0,9300.0,0],["2014-10-10",9300.0,9300.0,9300.0,9300.0,500],["2014-10-13",9600.0,9600.0,8800.0,8800.0,310920],["2014-10-14",9300.0,9300.0,9300.0,9300.0,100],["2014-10-15",9300.0,9300.0,9300.0,9300.0,0],["2014-10-16",9300.0,9300.0,9300.0,9300.0,0],["2014-10-17",9600.0,9600.0,9600.0,9600.0,10],["2014-10-20",9600.0,9600.0,9600.0,9600.0,0],["2014-10-21",9200.0,9200.0,9200.0,9200.0,510],["2014-10-22",9000.0,9000.0,9000.0,9000.0,10000],["2014-10-23",8500.0,8500.0,8500.0,8500.0,10],["2014-10-24",8700.0,8700.0,8500.0,8500.0,60000],["2014-10-27",8500.0,8500.0,8500.0,8500.0,10],["2014-10-28",8900.0,8900.0,8900.0,8900.0,10],["2014-10-29",9500.0,9500.0,8500.0,8500.0,5020],["2014-10-30",8500.0,8500.0,8500.0,8500.0,10],["2014-10-31",8500.0,9000.0,8300.0,9000.0,30210],["2014-11-03",8500.0,8600.0,8500.0,8600.0,31000],["2014-11-04",9200.0,9200.0,8200.0,8500.0,48240],["2014-11-05",8400.0,9000.0,8300.0,8300.0,10310],["2014-11-06",8200.0,8800.0,8100.0,8800.0,5400],["2014-11-07",8400.0,8400.0,8200.0,8200.0,10010],["2014-11-10",8200.0,8700.0,8200.0,8700.0,1070],["2014-11-11",8300.0,8300.0,8300.0,8300.0,10050],["2014-11-12",8200.0,8200.0,8200.0,8200.0,5000],["2014-11-13",8200.0,8200.0,8000.0,8000.0,50000],["2014-11-14",8100.0,8100.0,8000.0,8000.0,32000],["2014-11-17",8100.0,8100.0,8000.0,8000.0,410],["2014-11-18",8000.0,8000.0,8000.0,8000.0,0],["2014-11-19",8000.0,8000.0,8000.0,8000.0,110],["2014-11-20",8000.0,8000.0,8000.0,8000.0,0],["2014-11-21",8200.0,8200.0,8200.0,8200.0,2200],["2014-11-24",7700.0,7700.0,7700.0,7700.0,10],["2014-11-25",7700.0,7700.0,7700.0,7700.0,2810],["2014-11-26",8200.0,8200.0,8200.0,8200.0,220],["2014-11-27",7900.0,8200.0,7900.0,8200.0,300],["2014-11-28",8200.0,8200.0,8200.0,8200.0,100],["2014-12-01",8200.0,8600.0,8200.0,8600.0,2910],["2014-12-02",8700.0,8700.0,8700.0,8700.0,200],["2014-12-03",8800.0,9000.0,8800.0,9000.0,3050],["2014-12-04",9000.0,9400.0,9000.0,9000.0,680],["2014-12-05",9300.0,9300.0,9000.0,9000.0,1740],["2014-12-08",8500.0,9300.0,8500.0,9000.0,18510],["2014-12-09",9300.0,9300.0,9000.0,9000.0,2100],["2014-12-10",9000.0,9000.0,9000.0,9000.0,0],["2014-12-11",9300.0,9300.0,9300.0,9300.0,100],["2014-12-12",9300.0,9300.0,9300.0,9300.0,0],["2014-12-15",9300.0,9300.0,9300.0,9300.0,0],["2014-12-16",9300.0,9300.0,9200.0,9200.0,5100],["2014-12-17",8600.0,8600.0,8600.0,8600.0,10],["2014-12-18",9200.0,9200.0,9200.0,9200.0,200],["2014-12-19",9200.0,9200.0,9200.0,9200.0,0],["2014-12-22",9200.0,9200.0,9200.0,9200.0,2000],["2014-12-23",9200.0,9200.0,9200.0,9200.0,2000],["2014-12-24",9200.0,9400.0,9200.0,9300.0,610],["2014-12-25",9300.0,9300.0,9300.0,9300.0,100],["2014-12-26",9300.0,9300.0,9300.0,9300.0,1000],["2014-12-29",9300.0,9300.0,9300.0,9300.0,0],["2014-12-30",9300.0,9300.0,9300.0,9300.0,1500],["2014-12-31",9300.0,9300.0,9300.0,9300.0,1000],["2015-01-05",9300.0,9300.0,9300.0,9300.0,0],["2015-01-06",9300.0,9300.0,9300.0,9300.0,0],["2015-01-07",8700.0,8700.0,8700.0,8700.0,1710],["2015-01-08",8600.0,8600.0,8400.0,8400.0,500],["2015-01-09",8900.0,8900.0,7900.0,7900.0,20],["2015-01-12",8400.0,8400.0,8400.0,8400.0,80],["2015-01-13",8500.0,8800.0,8400.0,8800.0,20110],["2015-01-14",9300.0,9300.0,9300.0,9300.0,10],["2015-01-15",9000.0,9000.0,9000.0,9000.0,170],["2015-01-16",9000.0,9000.0,9000.0,9000.0,430],["2015-01-19",9000.0,9000.0,9000.0,9000.0,2000],["2015-01-20",9000.0,9000.0,8600.0,8600.0,21580],["2015-01-21",8000.0,8000.0,8000.0,8000.0,10],["2015-01-22",8000.0,8000.0,8000.0,8000.0,0],["2015-01-23",8500.0,8500.0,7500.0,7500.0,30],["2015-01-26",8000.0,8000.0,8000.0,8000.0,10],["2015-01-27",8500.0,8500.0,8500.0,8500.0,10],["2015-01-28",9000.0,9000.0,9000.0,9000.0,10],["2015-01-29",9000.0,9000.0,9000.0,9000.0,0],["2015-01-30",9000.0,9000.0,9000.0,9000.0,120],["2015-02-02",9000.0,9000.0,9000.0,9000.0,0],["2015-02-03",9000.0,9000.0,9000.0,9000.0,0],["2015-02-04",9300.0,9300.0,9300.0,9300.0,10],["2015-02-05",9300.0,9300.0,9300.0,9300.0,100],["2015-02-06",9300.0,9300.0,9300.0,9300.0,100],["2015-02-09",8700.0,8700.0,8700.0,8700.0,10],["2015-02-10",9300.0,9300.0,9300.0,9300.0,1100],["2015-02-11",9300.0,9900.0,9300.0,9900.0,16000],["2015-02-12",9900.0,9900.0,9500.0,9500.0,1010],["2015-02-13",9500.0,9500.0,9500.0,9500.0,100],["2015-02-24",9800.0,9900.0,9800.0,9800.0,3000],["2015-02-25",9800.0,9800.0,9800.0,9800.0,0],["2015-02-26",9300.0,9300.0,9300.0,9300.0,200],["2015-02-27",9300.0,9300.0,9300.0,9300.0,0],["2015-03-02",8700.0,9600.0,8700.0,9600.0,160],["2015-03-03",9600.0,9600.0,9600.0,9600.0,0],["2015-03-04",9600.0,9600.0,9600.0,9600.0,1000],["2015-03-05",9200.0,9200.0,9200.0,9200.0,2000],["2015-03-06",9200.0,9200.0,9200.0,9200.0,3560],["2015-03-09",9200.0,9200.0,9200.0,9200.0,0],["2015-03-10",9200.0,9200.0,9200.0,9200.0,1000],["2015-03-11",9200.0,9200.0,9200.0,9200.0,0],["2015-03-12",9200.0,9200.0,9200.0,9200.0,0],["2015-03-13",9200.0,9200.0,9200.0,9200.0,10],["2015-03-16",9200.0,9200.0,9200.0,9200.0,0],["2015-03-17",9200.0,9200.0,9200.0,9200.0,0],["2015-03-18",9200.0,9200.0,9200.0,9200.0,1000],["2015-03-19",9200.0,9200.0,9200.0,9200.0,80],["2015-03-20",9200.0,9200.0,9200.0,9200.0,1000],["2015-03-23",9800.0,9800.0,9800.0,9800.0,10],["2015-03-24",9200.0,9200.0,9200.0,9200.0,10],["2015-03-25",9600.0,9600.0,9600.0,9600.0,25000],["2015-03-26",9800.0,9900.0,9800.0,9900.0,3000],["2015-03-27",9400.0,9400.0,9400.0,9400.0,500],["2015-03-30",9200.0,9200.0,9200.0,9200.0,200],["2015-03-31",9200.0,9200.0,9200.0,9200.0,0],["2015-04-01",9200.0,9200.0,9200.0,9200.0,0],["2015-04-02",9200.0,9200.0,9200.0,9200.0,0],["2015-04-03",9200.0,9200.0,9200.0,9200.0,0],["2015-04-06",9200.0,9500.0,9200.0,9500.0,1010],["2015-04-07",9200.0,9200.0,9200.0,9200.0,300],["2015-04-08",9200.0,9200.0,9200.0,9200.0,300],["2015-04-09",9200.0,9200.0,9200.0,9200.0,1040],["2015-04-10",9200.0,9200.0,9200.0,9200.0,1000],["2015-04-13",9500.0,9500.0,9200.0,9200.0,210],["2015-04-14",9200.0,9200.0,9000.0,9200.0,640],["2015-04-15",9500.0,9500.0,9000.0,9000.0,55150],["2015-04-16",9000.0,9000.0,9000.0,9000.0,0],["2015-04-17",9000.0,9000.0,9000.0,9000.0,0],["2015-04-20",9000.0,9000.0,9000.0,9000.0,0],["2015-04-21",9000.0,9000.0,9000.0,9000.0,970],["2015-04-22",9000.0,9000.0,9000.0,9000.0,0],["2015-04-23",9000.0,9000.0,9000.0,9000.0,0],["2015-04-24",9000.0,9000.0,9000.0,9000.0,0],["2015-04-27",9400.0,9500.0,9400.0,9500.0,19000],["2015-05-04",9500.0,9500.0,9500.0,9500.0,0],["2015-05-05",9500.0,9500.0,9500.0,9500.0,0],["2015-05-06",9500.0,9500.0,9500.0,9500.0,0],["2015-05-07",9200.0,9200.0,9200.0,9200.0,500],["2015-05-08",9200.0,9200.0,9200.0,9200.0,0],["2015-05-11",9100.0,9200.0,9100.0,9200.0,39900],["2015-05-12",9200.0,9200.0,9200.0,9200.0,160],["2015-05-13",9200.0,9200.0,9200.0,9200.0,0],["2015-05-14",9300.0,9300.0,9300.0,9300.0,20],["2015-05-15",9300.0,9300.0,9300.0,9300.0,0],["2015-05-18",9300.0,9300.0,9300.0,9300.0,0],["2015-05-19",9300.0,9300.0,9300.0,9300.0,100],["2015-05-20",9300.0,9300.0,9300.0,9300.0,500],["2015-05-21",9400.0,9400.0,9300.0,9300.0,2010],["2015-05-22",9400.0,9600.0,9400.0,9600.0,50000],["2015-05-25",9600.0,9600.0,9600.0,9600.0,940],["2015-05-26",9600.0,9600.0,9600.0,9600.0,0],["2015-05-27",9600.0,9600.0,9600.0,9600.0,500],["2015-05-28",9600.0,9600.0,9600.0,9600.0,6000],["2015-05-29",9600.0,9600.0,9600.0,9600.0,0],["2015-06-01",9600.0,9600.0,9600.0,9600.0,990],["2015-06-02",9000.0,9000.0,9000.0,9000.0,30],["2015-06-03",9000.0,9000.0,9000.0,9000.0,0],["2015-06-04",9200.0,9200.0,9000.0,9000.0,97000],["2015-06-05",9000.0,9000.0,9000.0,9000.0,1000],["2015-06-08",9000.0,9000.0,9000.0,9000.0,0],["2015-06-09",9000.0,9000.0,8900.0,8900.0,27500],["2015-06-10",8900.0,8900.0,8900.0,8900.0,0],["2015-06-11",8900.0,8900.0,8900.0,8900.0,7000],["2015-06-12",8900.0,8900.0,8900.0,8900.0,0],["2015-06-15",8900.0,8900.0,8900.0,8900.0,0],["2015-06-16",8900.0,8900.0,8900.0,8900.0,0],["2015-06-17",8900.0,8900.0,8900.0,8900.0,0],["2015-06-18",8900.0,9400.0,8700.0,9400.0,11320],["2015-06-19",9400.0,9400.0,9400.0,9400.0,0],["2015-06-22",9400.0,9400.0,9400.0,9400.0,0],["2015-06-23",9000.0,9000.0,9000.0,9000.0,500],["2015-06-24",9500.0,9500.0,9500.0,9500.0,10],["2015-06-25",9000.0,9000.0,9000.0,9000.0,200],["2015-06-26",9000.0,9000.0,9000.0,9000.0,0],["2015-06-29",9000.0,9000.0,9000.0,9000.0,0],["2015-06-30",9000.0,9000.0,9000.0,9000.0,790],["2015-07-01",9000.0,9000.0,9000.0,9000.0,3000],["2015-07-02",9000.0,9000.0,9000.0,9000.0,2000],["2015-07-03",9000.0,9000.0,9000.0,9000.0,490],["2015-07-06",9000.0,9000.0,9000.0,9000.0,550],["2015-07-07",9000.0,9000.0,9000.0,9000.0,330],["2015-07-08",9000.0,9000.0,9000.0,9000.0,0],["2015-07-09",9000.0,9000.0,8800.0,8800.0,102010],["2015-07-10",8800.0,8800.0,8800.0,8800.0,0],["2015-07-13",8800.0,8800.0,8800.0,8800.0,0],["2015-07-14",8800.0,8800.0,8800.0,8800.0,0],["2015-07-15",9000.0,9000.0,9000.0,9000.0,4500],["2015-07-16",9000.0,9000.0,9000.0,9000.0,1000],["2015-07-17",9100.0,9100.0,9100.0,9100.0,130],["2015-07-20",9100.0,9100.0,9100.0,9100.0,0],["2015-07-21",9500.0,9500.0,9500.0,9500.0,13500],["2015-07-22",9500.0,9500.0,9500.0,9500.0,0],["2015-07-23",9500.0,9500.0,9500.0,9500.0,130],["2015-07-24",9500.0,9500.0,9500.0,9500.0,4000],["2015-07-27",9500.0,9500.0,9500.0,9500.0,2000],["2015-07-28",9200.0,9200.0,9200.0,9200.0,1000],["2015-07-29",9000.0,9000.0,9000.0,9000.0,500],["2015-07-30",9000.0,9000.0,9000.0,9000.0,0],["2015-07-31",9000.0,9000.0,8800.0,8800.0,1320],["2015-08-03",8800.0,8800.0,8800.0,8800.0,10],["2015-08-04",8800.0,8800.0,8800.0,8800.0,0],["2015-08-05",8800.0,8800.0,8800.0,8800.0,0],["2015-08-06",8800.0,8800.0,8800.0,8800.0,0],["2015-08-07",8800.0,8800.0,8800.0,8800.0,0],["2015-08-10",8800.0,8800.0,8800.0,8800.0,0],["2015-08-11",9000.0,9000.0,9000.0,9000.0,500],["2015-08-12",9000.0,9000.0,9000.0,9000.0,450],["2015-08-13",9000.0,9000.0,9000.0,9000.0,0],["2015-08-14",9000.0,9000.0,9000.0,9000.0,500],["2015-08-17",9000.0,9000.0,9000.0,9000.0,0],["2015-08-18",9000.0,9000.0,9000.0,9000.0,10],["2015-08-19",9000.0,9000.0,9000.0,9000.0,0],["2015-08-20",9100.0,9100.0,9100.0,9100.0,500],["2015-08-21",9100.0,9100.0,9100.0,9100.0,1610],["2015-08-24",9100.0,9100.0,9100.0,9100.0,1000],["2015-08-25",9100.0,9100.0,9100.0,9100.0,2500],["2015-08-26",9100.0,9100.0,9100.0,9100.0,5000],["2015-08-27",9100.0,9100.0,9100.0,9100.0,5000],["2015-08-28",9100.0,9100.0,9100.0,9100.0,0],["2015-08-31",9100.0,9100.0,9100.0,9100.0,2000],["2015-09-01",9100.0,9100.0,9100.0,9100.0,0],["2015-09-03",9100.0,9100.0,9100.0,9100.0,1960],["2015-09-04",9100.0,9100.0,9100.0,9100.0,0],["2015-09-07",9100.0,9100.0,9100.0,9100.0,0],["2015-09-08",9100.0,9100.0,9100.0,9100.0,2000],["2015-09-09",9100.0,9100.0,9100.0,9100.0,0],["2015-09-10",9100.0,9100.0,9100.0,9100.0,0],["2015-09-11",9100.0,9100.0,9100.0,9100.0,0],["2015-09-14",9100.0,9100.0,9100.0,9100.0,0],["2015-09-15",9100.0,9100.0,9100.0,9100.0,0],["2015-09-16",9100.0,9100.0,9100.0,9100.0,0],["2015-09-17",9100.0,9100.0,9100.0,9100.0,3000],["2015-09-18",9100.0,9100.0,9100.0,9100.0,0],["2015-09-21",9100.0,9100.0,9100.0,9100.0,3000],["2015-09-22",9100.0,9100.0,9100.0,9100.0,3000],["2015-09-23",9100.0,9100.0,9100.0,9100.0,2000],["2015-09-24",9100.0,9100.0,8800.0,8800.0,5010],["2015-09-25",9000.0,9000.0,9000.0,9000.0,3330],["2015-09-28",9000.0,9000.0,9000.0,9000.0,0],["2015-09-29",9000.0,9000.0,9000.0,9000.0,0],["2015-09-30",8900.0,8900.0,8500.0,8500.0,27500],["2015-10-01",8500.0,8500.0,8500.0,8500.0,0],["2015-10-02",8000.0,8000.0,8000.0,8000.0,40],["2015-10-05",8000.0,8000.0,8000.0,8000.0,0],["2015-10-06",8000.0,8000.0,8000.0,8000.0,0],["2015-10-07",8000.0,8000.0,8000.0,8000.0,2000],["2015-10-08",8000.0,8000.0,8000.0,8000.0,60],["2015-10-09",8000.0,8000.0,8000.0,8000.0,1000],["2015-10-12",8000.0,8000.0,7900.0,7900.0,5220],["2015-10-13",7900.0,7900.0,7900.0,7900.0,0],["2015-10-14",7900.0,7900.0,7900.0,7900.0,0],["2015-10-15",7900.0,7900.0,7900.0,7900.0,0],["2015-10-16",7900.0,7900.0,7900.0,7900.0,110],["2015-10-19",7900.0,7900.0,7900.0,7900.0,0],["2015-10-20",7900.0,7900.0,7900.0,7900.0,0],["2015-10-21",7900.0,7900.0,7900.0,7900.0,0],["2015-10-22",7900.0,7900.0,7900.0,7900.0,0],["2015-10-23",8000.0,8000.0,8000.0,8000.0,3000],["2015-10-26",8000.0,8000.0,8000.0,8000.0,0],["2015-10-27",8000.0,8000.0,8000.0,8000.0,2000],["2015-10-28",8000.0,8000.0,8000.0,8000.0,0],["2015-10-29",8000.0,8000.0,8000.0,8000.0,0],["2015-10-30",8500.0,8500.0,8000.0,8000.0,140],["2015-11-02",8000.0,8000.0,8000.0,8000.0,2000],["2015-11-03",8000.0,8000.0,8000.0,8000.0,950],["2015-11-04",8000.0,8000.0,8000.0,8000.0,2500],["2015-11-05",8000.0,8000.0,8000.0,8000.0,110],["2015-11-06",8000.0,8000.0,8000.0,8000.0,5000],["2015-11-09",8000.0,8000.0,8000.0,8000.0,0],["2015-11-10",8000.0,8000.0,8000.0,8000.0,5000],["2015-11-11",7900.0,7900.0,7700.0,7700.0,10010],["2015-11-12",7700.0,7700.0,7700.0,7700.0,2000],["2015-11-13",7500.0,7500.0,7500.0,7500.0,7000],["2015-11-16",7500.0,7500.0,7500.0,7500.0,20],["2015-11-17",7400.0,7400.0,7400.0,7400.0,500],["2015-11-18",7400.0,7400.0,7400.0,7400.0,5000],["2015-11-19",7400.0,7400.0,7400.0,7400.0,1000],["2015-11-20",7400.0,7400.0,7400.0,7400.0,1000],["2015-11-23",7400.0,7400.0,7400.0,7400.0,2000],["2015-11-24",7000.0,7000.0,7000.0,7000.0,1000],["2015-11-25",7000.0,7000.0,6600.0,6600.0,34100],["2015-11-26",6400.0,6400.0,6400.0,6400.0,500],["2015-11-27",6400.0,6400.0,6400.0,6400.0,0],["2015-11-30",6400.0,6400.0,6400.0,6400.0,0],["2015-12-01",6300.0,6300.0,6200.0,6200.0,5000],["2015-12-02",6200.0,6200.0,6200.0,6200.0,0],["2015-12-03",6200.0,6200.0,5800.0,5800.0,80200],["2015-12-04",5800.0,5800.0,5800.0,5800.0,1950],["2015-12-07",5800.0,6000.0,5700.0,6000.0,6140],["2015-12-08",6400.0,6400.0,6400.0,6400.0,10],["2015-12-09",6800.0,6800.0,6800.0,6800.0,6210],["2015-12-10",7200.0,7200.0,7200.0,7200.0,20770],["2015-12-11",7700.0,7700.0,7700.0,7700.0,330],["2015-12-14",8200.0,8200.0,8200.0,8200.0,200160],["2015-12-15",8700.0,8700.0,8700.0,8700.0,5650],["2015-12-16",9000.0,9000.0,8300.0,8900.0,2500],["2015-12-17",8600.0,8600.0,8300.0,8400.0,55010],["2015-12-18",8000.0,8200.0,7900.0,8000.0,50200],["2015-12-21",7800.0,8500.0,7700.0,8500.0,2590],["2015-12-22",8000.0,8700.0,8000.0,8700.0,100050],["2015-12-23",8600.0,8600.0,8100.0,8100.0,100030],["2015-12-24",8400.0,8600.0,8200.0,8600.0,120230],["2015-12-25",8400.0,8500.0,8100.0,8200.0,169060],["2015-12-28",8000.0,8200.0,8000.0,8200.0,50260],["2015-12-29",7700.0,8200.0,7700.0,8200.0,20220],["2015-12-30",8200.0,8200.0,8200.0,8200.0,0],["2015-12-31",8200.0,8200.0,8200.0,8200.0,105000],["2016-01-04",8200.0,8200.0,8200.0,8200.0,0],["2016-01-05",8200.0,8200.0,8200.0,8200.0,30],["2016-01-06",8200.0,8200.0,8200.0,8200.0,0],["2016-01-07",8200.0,8200.0,8200.0,8200.0,5000],["2016-01-08",8300.0,8600.0,8000.0,8600.0,26900],["2016-01-11",8600.0,8600.0,8500.0,8500.0,2000],["2016-01-12",8500.0,8500.0,8500.0,8500.0,0],["2016-01-13",8700.0,8900.0,8700.0,8900.0,14000],["2016-01-14",8900.0,8900.0,8900.0,8900.0,0],["2016-01-15",8900.0,8900.0,8900.0,8900.0,1000],["2016-01-18",8900.0,8900.0,8900.0,8900.0,0],["2016-01-19",8900.0,8900.0,8900.0,8900.0,0],["2016-01-20",8900.0,8900.0,8900.0,8900.0,1000],["2016-01-21",8900.0,9100.0,8900.0,9100.0,2000],["2016-01-22",8900.0,9100.0,8900.0,9100.0,3900],["2016-01-25",9000.0,9100.0,9000.0,9100.0,4000],["2016-01-26",9100.0,9100.0,8800.0,8800.0,9010],["2016-01-27",8800.0,9000.0,8800.0,9000.0,3000],["2016-01-28",9000.0,9000.0,9000.0,9000.0,300],["2016-01-29",9100.0,9100.0,9000.0,9000.0,5500],["2016-02-01",9000.0,9000.0,9000.0,9000.0,0],["2016-02-02",9000.0,9000.0,9000.0,9000.0,5000],["2016-02-03",9000.0,9000.0,9000.0,9000.0,2000],["2016-02-04",9000.0,9000.0,8900.0,8900.0,8000],["2016-02-05",8900.0,8900.0,8900.0,8900.0,0],["2016-02-15",9000.0,9000.0,8900.0,8900.0,7000],["2016-02-16",9000.0,9100.0,8900.0,8900.0,2510],["2016-02-17",9000.0,9000.0,9000.0,9000.0,3000],["2016-02-18",9000.0,9000.0,9000.0,9000.0,5000],["2016-02-19",9000.0,9100.0,9000.0,9100.0,3010],["2016-02-22",9100.0,9200.0,9100.0,9200.0,4000],["2016-02-23",9200.0,9200.0,9100.0,9100.0,3070],["2016-02-24",9200.0,9200.0,9100.0,9100.0,4700],["2016-02-25",9400.0,9400.0,9100.0,9100.0,6000],["2016-02-26",9100.0,9100.0,9100.0,9100.0,0],["2016-02-29",9100.0,9100.0,9100.0,9100.0,0],["2016-03-01",9200.0,9200.0,9000.0,9000.0,6010],["2016-03-02",9000.0,9000.0,9000.0,9000.0,0],["2016-03-03",9100.0,9100.0,9000.0,9000.0,2010],["2016-03-04",9200.0,9200.0,9200.0,9200.0,2000],["2016-03-07",9200.0,9200.0,9200.0,9200.0,2750],["2016-03-08",9600.0,9600.0,9600.0,9600.0,10010],["2016-03-09",9800.0,9800.0,9700.0,9700.0,15000],["2016-03-10",9600.0,9600.0,9500.0,9500.0,13470],["2016-03-11",9700.0,9700.0,9300.0,9700.0,39800],["2016-03-14",9600.0,9700.0,9500.0,9700.0,15010],["2016-03-15",9700.0,9700.0,9500.0,9500.0,7030],["2016-03-16",9500.0,9700.0,9500.0,9700.0,20570],["2016-03-17",9700.0,9700.0,9700.0,9700.0,15660],["2016-03-18",9700.0,9700.0,9700.0,9700.0,4700],["2016-03-21",9700.0,9700.0,9700.0,9700.0,2000],["2016-03-22",9700.0,9900.0,9700.0,9700.0,11010],["2016-03-23",9700.0,9700.0,9700.0,9700.0,10],["2016-03-24",9900.0,9900.0,9900.0,9900.0,9000],["2016-03-25",9800.0,9800.0,9700.0,9700.0,7000],["2016-03-28",9700.0,9800.0,9700.0,9800.0,3790],["2016-03-29",9700.0,9700.0,9600.0,9600.0,2350],["2016-03-30",9800.0,9900.0,9700.0,9700.0,13980],["2016-03-31",9900.0,9900.0,9900.0,9900.0,2000],["2016-04-01",10000.0,10000.0,10000.0,10000.0,2500],["2016-04-04",10200.0,10200.0,10000.0,10000.0,12000],["2016-04-05",9800.0,9800.0,9800.0,9800.0,4700],["2016-04-06",9800.0,9800.0,9800.0,9800.0,600],["2016-04-07",9800.0,9800.0,9800.0,9800.0,0],["2016-04-08",10000.0,10000.0,10000.0,10000.0,5010],["2016-04-11",9900.0,9900.0,9800.0,9800.0,5500],["2016-04-12",9800.0,9800.0,9700.0,9700.0,5510],["2016-04-13",9700.0,9700.0,9600.0,9700.0,5570],["2016-04-14",9700.0,9700.0,9700.0,9700.0,0],["2016-04-15",10200.0,10300.0,10200.0,10300.0,15000],["2016-04-19",11000.0,11000.0,10900.0,10900.0,60],["2016-04-20",10600.0,10600.0,10600.0,10600.0,2130],["2016-04-21",10400.0,10400.0,10000.0,10000.0,3000],["2016-04-22",10200.0,10200.0,10200.0,10200.0,20],["2016-04-25",10200.0,10200.0,10200.0,10200.0,52350],["2016-04-26",10200.0,10200.0,9800.0,9800.0,15020],["2016-04-27",9800.0,9800.0,9800.0,9800.0,0],["2016-04-28",9800.0,9800.0,9800.0,9800.0,0],["2016-04-29",10200.0,10200.0,10200.0,10200.0,28000],["2016-05-04",10200.0,10300.0,10200.0,10200.0,13910],["2016-05-05",10400.0,10400.0,10400.0,10400.0,16600],["2016-05-06",10900.0,11100.0,10900.0,11100.0,30],["2016-05-09",11000.0,11000.0,11000.0,11000.0,1000],["2016-05-10",10900.0,10900.0,10800.0,10800.0,3000],["2016-05-11",10800.0,10800.0,10800.0,10800.0,600],["2016-05-12",10800.0,10800.0,10800.0,10800.0,1640],["2016-05-13",11000.0,11000.0,11000.0,11000.0,10000],["2016-05-16",11000.0,11000.0,11000.0,11000.0,0],["2016-05-17",11000.0,11000.0,11000.0,11000.0,10],["2016-05-18",11200.0,11200.0,11200.0,11200.0,2000],["2016-05-19",11900.0,11900.0,11900.0,11900.0,10],["2016-05-20",11500.0,11500.0,11500.0,11500.0,500],["2016-05-23",11200.0,11200.0,11200.0,11200.0,300],["2016-05-24",11200.0,11200.0,11000.0,11000.0,1110],["2016-05-25",11000.0,11000.0,11000.0,11000.0,0],["2016-05-26",11300.0,11300.0,11100.0,11100.0,5700],["2016-05-27",11200.0,11200.0,11200.0,11200.0,30],["2016-05-30",11200.0,11200.0,11200.0,11200.0,0],["2016-05-31",11200.0,11200.0,11200.0,11200.0,0],["2016-06-01",11500.0,11500.0,11500.0,11500.0,2000],["2016-06-02",11500.0,11500.0,11500.0,11500.0,0],["2016-06-03",11500.0,11500.0,11500.0,11500.0,0],["2016-06-06",11500.0,11500.0,11500.0,11500.0,150],["2016-06-07",11500.0,11500.0,11500.0,11500.0,100],["2016-06-08",11500.0,11500.0,11500.0,11500.0,0],["2016-06-09",11600.0,11600.0,11600.0,11600.0,500],["2016-06-10",11800.0,12400.0,11800.0,12400.0,1200],["2016-06-13",12600.0,13200.0,12600.0,13200.0,600],["2016-06-14",13500.0,13500.0,13100.0,13200.0,4200],["2016-06-15",14100.0,14100.0,14000.0,14000.0,2000],["2016-06-16",14900.0,14900.0,14900.0,14900.0,200],["2016-06-17",14900.0,14900.0,14900.0,14900.0,0],["2016-06-20",14500.0,15000.0,14500.0,14900.0,830],["2016-06-21",14800.0,14900.0,14800.0,14900.0,3680],["2016-06-22",15000.0,15300.0,15000.0,15200.0,5000],["2016-06-23",15200.0,15200.0,15200.0,15200.0,10000],["2016-06-24",15000.0,15200.0,14200.0,14200.0,7010],["2016-06-27",14200.0,14200.0,14200.0,14200.0,0],["2016-06-28",14200.0,14200.0,14200.0,14200.0,0],["2016-06-29",14200.0,14200.0,14200.0,14200.0,680],["2016-06-30",14200.0,14200.0,14200.0,14200.0,50],["2016-07-01",14200.0,15100.0,14200.0,15100.0,1110],["2016-07-04",14100.0,15100.0,14100.0,15100.0,2010],["2016-07-05",15100.0,15100.0,15100.0,15100.0,6000],["2016-07-06",15100.0,15100.0,15100.0,15100.0,1000],["2016-07-07",15100.0,15100.0,15100.0,15100.0,0],["2016-07-08",15100.0,15100.0,15100.0,15100.0,2000],["2016-07-11",15100.0,15100.0,15100.0,15100.0,0],["2016-07-12",15100.0,15100.0,15000.0,15000.0,3000],["2016-07-13",15000.0,15100.0,15000.0,15100.0,5230],["2016-07-14",15100.0,15100.0,15100.0,15100.0,0],["2016-07-15",15100.0,15500.0,15100.0,15100.0,99050],["2016-07-18",15100.0,15100.0,15100.0,15100.0,0],["2016-07-19",15300.0,15800.0,15100.0,15800.0,71480],["2016-07-20",16500.0,16900.0,16000.0,16900.0,51000],["2016-07-21",17600.0,17600.0,17500.0,17500.0,18500],["2016-07-22",18500.0,18700.0,18500.0,18700.0,53500],["2016-07-25",19300.0,20000.0,19300.0,20000.0,3260],["2016-07-26",21000.0,21400.0,20500.0,20500.0,6760],["2016-07-27",20500.0,20500.0,19900.0,20000.0,10850],["2016-07-28",19000.0,20000.0,19000.0,20000.0,710],["2016-07-29",19800.0,20000.0,19800.0,20000.0,16000],["2016-08-01",20000.0,20000.0,19800.0,19800.0,5310],["2016-08-02",19800.0,19800.0,19800.0,19800.0,2000],["2016-08-03",19700.0,19700.0,19700.0,19700.0,2000],["2016-08-04",19700.0,19700.0,19600.0,19600.0,1600],["2016-08-05",18300.0,18300.0,18300.0,18300.0,500],["2016-08-08",18300.0,19000.0,18000.0,19000.0,7010],["2016-08-09",18500.0,18500.0,18100.0,18400.0,10500],["2016-08-10",18000.0,18000.0,18000.0,18000.0,10170],["2016-08-11",18000.0,18000.0,18000.0,18000.0,0],["2016-08-12",18000.0,18100.0,18000.0,18100.0,2000],["2016-08-15",19300.0,19300.0,17800.0,17800.0,10010],["2016-08-16",17800.0,17800.0,17800.0,17800.0,0],["2016-08-17",18000.0,18000.0,17400.0,17400.0,5190],["2016-08-18",16600.0,16600.0,16200.0,16200.0,200],["2016-08-19",16200.0,16200.0,16000.0,16000.0,3000],["2016-08-22",16000.0,16000.0,16000.0,16000.0,410],["2016-08-23",16000.0,16000.0,16000.0,16000.0,1000],["2016-08-24",16000.0,16000.0,16000.0,16000.0,0],["2016-08-25",16000.0,16000.0,16000.0,16000.0,0],["2016-08-26",16000.0,16000.0,16000.0,16000.0,0],["2016-08-29",15900.0,15900.0,15900.0,15900.0,10],["2016-08-30",15900.0,16200.0,15900.0,16200.0,930],["2016-08-31",16200.0,16200.0,16200.0,16200.0,860],["2016-09-01",16200.0,16200.0,16200.0,16200.0,0],["2016-09-05",16200.0,16500.0,16200.0,16500.0,700],["2016-09-06",16500.0,16500.0,16500.0,16500.0,0],["2016-09-07",16500.0,16500.0,16500.0,16500.0,0],["2016-09-08",16500.0,16500.0,16500.0,16500.0,0],["2016-09-09",16500.0,16500.0,16500.0,16500.0,0],["2016-09-12",17000.0,17650.0,17000.0,17650.0,200],["2016-09-13",17650.0,17650.0,17650.0,17650.0,0],["2016-09-14",18850.0,18850.0,18850.0,18850.0,10],["2016-09-15",18850.0,18850.0,18850.0,18850.0,0],["2016-09-16",18850.0,18850.0,18850.0,18850.0,0],["2016-09-19",19550.0,19550.0,19550.0,19550.0,100],["2016-09-20",19500.0,19500.0,19500.0,19500.0,3930],["2016-09-21",19500.0,19500.0,19500.0,19500.0,0],["2016-09-22",20500.0,20500.0,20500.0,20500.0,100],["2016-09-23",21900.0,21900.0,21900.0,21900.0,620],["2016-09-26",23000.0,23400.0,23000.0,23400.0,550],["2016-09-27",24950.0,25000.0,23400.0,23400.0,2060],["2016-09-28",25000.0,25000.0,25000.0,25000.0,400],["2016-09-29",25500.0,25500.0,25500.0,25500.0,300],["2016-09-30",26500.0,26500.0,26500.0,26500.0,20],["2016-10-03",26500.0,26500.0,26500.0,26500.0,9500],["2016-10-04",26500.0,26500.0,26300.0,26300.0,12490],["2016-10-05",25000.0,25000.0,25000.0,25000.0,5000],["2016-10-06",25000.0,25000.0,25000.0,25000.0,5000],["2016-10-07",23250.0,25000.0,23250.0,25000.0,2130],["2016-10-10",25000.0,25000.0,25000.0,25000.0,4500],["2016-10-11",24700.0,24700.0,24700.0,24700.0,4500],["2016-10-12",24500.0,24500.0,24500.0,24500.0,4500],["2016-10-13",24300.0,24300.0,24300.0,24300.0,4500],["2016-10-14",24000.0,24300.0,24000.0,24000.0,7600],["2016-10-17",24000.0,24000.0,23900.0,23900.0,6000],["2016-10-18",23900.0,23900.0,23900.0,23900.0,0],["2016-10-19",23900.0,23900.0,23900.0,23900.0,0],["2016-10-20",23900.0,23900.0,23900.0,23900.0,0],["2016-10-21",23900.0,23900.0,23900.0,23900.0,0],["2016-10-24",24000.0,24000.0,24000.0,24000.0,3000],["2016-10-25",24000.0,24000.0,24000.0,24000.0,0],["2016-10-26",24000.0,24000.0,24000.0,24000.0,0],["2016-10-27",25650.0,25650.0,24500.0,24500.0,20],["2016-10-28",25000.0,25000.0,25000.0,25000.0,1000],["2016-10-31",25200.0,25200.0,25200.0,25200.0,5000],["2016-11-01",25500.0,25500.0,25500.0,25500.0,5090],["2016-11-02",25700.0,25700.0,25700.0,25700.0,5000],["2016-11-03",25900.0,25900.0,25900.0,25900.0,5000],["2016-11-04",26200.0,26200.0,26200.0,26200.0,3000],["2016-11-07",26300.0,26300.0,26300.0,26300.0,5000],["2016-11-08",27900.0,28100.0,27900.0,28100.0,3150],["2016-11-09",28100.0,28100.0,28100.0,28100.0,0],["2016-11-10",28500.0,28600.0,28300.0,28600.0,50010],["2016-11-11",30000.0,30100.0,30000.0,30000.0,5040],["2016-11-14",32000.0,32000.0,30000.0,30500.0,63010],["2016-11-15",31500.0,31500.0,31500.0,31500.0,10],["2016-11-16",31500.0,31800.0,31500.0,31800.0,4240],["2016-11-17",31400.0,31800.0,31400.0,31800.0,4100],["2016-11-18",31500.0,31800.0,31500.0,31800.0,6270],["2016-11-21",31800.0,31800.0,31800.0,31800.0,0],["2016-11-22",31800.0,31800.0,31800.0,31800.0,1550],["2016-11-23",31800.0,31800.0,31800.0,31800.0,2000],["2016-11-24",31800.0,31800.0,31800.0,31800.0,0],["2016-11-25",31800.0,31800.0,31800.0,31800.0,0],["2016-11-28",31000.0,31000.0,31000.0,31000.0,740],["2016-11-29",30200.0,30200.0,30200.0,30200.0,3000],["2016-11-30",29600.0,29600.0,29600.0,29600.0,3000],["2016-12-01",29000.0,29000.0,29000.0,29000.0,1800],["2016-12-02",28800.0,28800.0,28800.0,28800.0,3000],["2016-12-05",28000.0,28000.0,28000.0,28000.0,2000],["2016-12-06",28000.0,28000.0,28000.0,28000.0,0],["2016-12-07",28000.0,28200.0,28000.0,28200.0,3300],["2016-12-08",28000.0,28000.0,28000.0,28000.0,2000],["2016-12-09",28000.0,28000.0,28000.0,28000.0,500],["2016-12-12",28000.0,28000.0,28000.0,28000.0,0],["2016-12-13",28000.0,28000.0,28000.0,28000.0,0],["2016-12-14",28000.0,28100.0,28000.0,28100.0,2000],["2016-12-15",28200.0,28200.0,28200.0,28200.0,1800],["2016-12-16",28200.0,28200.0,28200.0,28200.0,3000],["2016-12-19",28300.0,28300.0,28300.0,28300.0,1500],["2016-12-20",28400.0,28400.0,28400.0,28400.0,100],["2016-12-21",28400.0,28900.0,28400.0,28900.0,14880],["2016-12-22",28900.0,29100.0,28900.0,29100.0,8000],["2016-12-23",29200.0,29200.0,27800.0,27800.0,4120],["2016-12-26",27600.0,27600.0,27500.0,27500.0,500],["2016-12-27",27800.0,28300.0,27500.0,28300.0,7760],["2016-12-28",28000.0,28500.0,28000.0,28500.0,3100],["2016-12-29",28600.0,28600.0,28600.0,28600.0,1000],["2016-12-30",28700.0,30600.0,28700.0,30600.0,6110],["2017-01-03",30600.0,30600.0,30600.0,30600.0,0],["2017-01-04",30700.0,30700.0,30700.0,30700.0,550],["2017-01-05",30700.0,30700.0,30700.0,30700.0,100],["2017-01-06",29500.0,29500.0,29500.0,29500.0,300],["2017-01-09",29000.0,29000.0,29000.0,29000.0,100],["2017-01-10",29000.0,29000.0,29000.0,29000.0,0],["2017-01-11",28600.0,28600.0,28600.0,28600.0,1050],["2017-01-12",28600.0,28600.0,28600.0,28600.0,0],["2017-01-13",28000.0,28000.0,27900.0,27900.0,1050],["2017-01-16",27900.0,27900.0,27900.0,27900.0,0],["2017-01-17",27500.0,27500.0,27300.0,27300.0,5000],["2017-01-18",27000.0,27000.0,27000.0,27000.0,1000],["2017-01-19",27000.0,27000.0,27000.0,27000.0,0],["2017-01-20",26500.0,26500.0,26500.0,26500.0,523290],["2017-01-23",26000.0,26000.0,26000.0,26000.0,1000],["2017-01-24",26000.0,26000.0,26000.0,26000.0,1000],["2017-01-25",26000.0,26000.0,26000.0,26000.0,1000],["2017-02-02",26000.0,26000.0,26000.0,26000.0,1000],["2017-02-03",26000.0,26000.0,26000.0,26000.0,500],["2017-02-06",26000.0,26100.0,26000.0,26100.0,110],["2017-02-07",26100.0,26100.0,26100.0,26100.0,0],["2017-02-08",26200.0,26200.0,26200.0,26200.0,1200],["2017-02-09",26200.0,26200.0,26200.0,26200.0,0],["2017-02-10",26200.0,26200.0,26200.0,26200.0,0],["2017-02-13",26200.0,26200.0,26200.0,26200.0,0],["2017-02-14",26200.0,26200.0,26200.0,26200.0,220],["2017-02-15",26000.0,26000.0,26000.0,26000.0,3000],["2017-02-16",26000.0,26000.0,26000.0,26000.0,0],["2017-02-17",26500.0,26500.0,26500.0,26500.0,3000],["2017-02-20",27000.0,27000.0,27000.0,27000.0,1000],["2017-02-21",27000.0,27100.0,27000.0,27100.0,4000],["2017-02-22",27200.0,27200.0,27200.0,27200.0,500],["2017-02-23",27300.0,27300.0,27200.0,27200.0,1500],["2017-02-24",27600.0,27600.0,27600.0,27600.0,1500],["2017-02-27",27800.0,27800.0,27800.0,27800.0,2000],["2017-02-28",28000.0,28000.0,28000.0,28000.0,1000],["2017-03-01",27500.0,27500.0,27500.0,27500.0,2110],["2017-03-02",27500.0,27500.0,27500.0,27500.0,1000],["2017-03-03",27500.0,27500.0,27500.0,27500.0,1000],["2017-03-06",27700.0,27700.0,27700.0,27700.0,2500],["2017-03-07",27800.0,27900.0,27800.0,27900.0,1010],["2017-03-08",28000.0,28000.0,28000.0,28000.0,1000],["2017-03-09",28100.0,28100.0,27500.0,27500.0,4000],["2017-03-10",27300.0,27500.0,27000.0,27500.0,2500],["2017-03-13",27600.0,27600.0,27500.0,27500.0,1010],["2017-03-14",27600.0,27600.0,27600.0,27600.0,1000],["2017-03-15",27600.0,27600.0,27600.0,27600.0,0],["2017-03-16",27600.0,27600.0,27600.0,27600.0,1000],["2017-03-17",27700.0,27700.0,27700.0,27700.0,30],["2017-03-20",27800.0,27900.0,27800.0,27900.0,1100],["2017-03-21",27900.0,28000.0,27900.0,28000.0,210],["2017-03-22",28100.0,28100.0,28100.0,28100.0,10],["2017-03-23",28100.0,28100.0,28100.0,28100.0,20],["2017-03-24",28100.0,28200.0,28100.0,28200.0,3000],["2017-03-27",28300.0,28300.0,28200.0,28200.0,2010],["2017-03-28",28200.0,28200.0,28200.0,28200.0,1100],["2017-03-29",28200.0,28200.0,28200.0,28200.0,0],["2017-03-30",28200.0,28200.0,28200.0,28200.0,110],["2017-03-31",28200.0,28200.0,28200.0,28200.0,1100],["2017-04-03",28200.0,28200.0,28200.0,28200.0,0],["2017-04-04",28200.0,28200.0,28200.0,28200.0,1000],["2017-04-05",28300.0,28300.0,28300.0,28300.0,2000],["2017-04-07",28300.0,28300.0,28300.0,28300.0,0],["2017-04-10",28300.0,28300.0,28300.0,28300.0,0],["2017-04-11",28300.0,28300.0,28300.0,28300.0,8000],["2017-04-12",28300.0,28300.0,28300.0,28300.0,6000],["2017-04-13",28300.0,28300.0,28300.0,28300.0,5000],["2017-04-14",28300.0,28300.0,28300.0,28300.0,0],["2017-04-17",28300.0,28300.0,28300.0,28300.0,5000],["2017-04-18",28300.0,28300.0,28300.0,28300.0,0],["2017-04-19",28400.0,28500.0,28300.0,28300.0,10000],["2017-04-20",28300.0,28300.0,28300.0,28300.0,0],["2017-04-21",28300.0,28300.0,28300.0,28300.0,5000],["2017-04-24",28400.0,28500.0,28400.0,28500.0,7000],["2017-04-25",28700.0,28800.0,28700.0,28800.0,15000],["2017-04-26",28800.0,28800.0,28800.0,28800.0,0],["2017-04-27",29000.0,29000.0,29000.0,29000.0,4920],["2017-04-28",29000.0,29000.0,29000.0,29000.0,5000],["2017-05-03",29900.0,29900.0,29900.0,29900.0,10],["2017-05-04",29900.0,29900.0,29900.0,29900.0,5050],["2017-05-05",29500.0,30500.0,29400.0,29400.0,10100],["2017-05-08",31400.0,31400.0,29000.0,30500.0,5350],["2017-05-09",30000.0,30000.0,29500.0,29500.0,6000],["2017-05-10",29000.0,29000.0,28700.0,28700.0,8000],["2017-05-11",29000.0,29000.0,29000.0,29000.0,10],["2017-05-12",28500.0,28500.0,28000.0,28000.0,3000],["2017-05-15",27500.0,27500.0,27300.0,27300.0,4340],["2017-05-16",28000.0,28000.0,28000.0,28000.0,10],["2017-05-17",28000.0,28000.0,28000.0,28000.0,220],["2017-05-18",27500.0,27500.0,27000.0,27500.0,13000],["2017-05-19",27200.0,27200.0,27000.0,27000.0,4070],["2017-05-22",27000.0,27000.0,27000.0,27000.0,0],["2017-05-23",27000.0,27000.0,27000.0,27000.0,0],["2017-05-24",27000.0,27000.0,27000.0,27000.0,100],["2017-05-25",26900.0,26900.0,26700.0,26700.0,5500],["2017-05-26",26700.0,26700.0,26700.0,26700.0,0],["2017-05-29",26700.0,26700.0,26700.0,26700.0,0],["2017-05-30",26500.0,26500.0,26000.0,26000.0,8000],["2017-05-31",26500.0,26500.0,26500.0,26500.0,10],["2017-06-01",26500.0,26500.0,26500.0,26500.0,510],["2017-06-02",26500.0,26500.0,26200.0,26200.0,180],["2017-06-05",26200.0,26200.0,26200.0,26200.0,500],["2017-06-06",26500.0,26500.0,26500.0,26500.0,10],["2017-06-07",26500.0,27000.0,26500.0,27000.0,1020],["2017-06-08",27000.0,27000.0,27000.0,27000.0,0],["2017-06-09",27000.0,27000.0,27000.0,27000.0,0],["2017-06-12",27000.0,27000.0,27000.0,27000.0,0],["2017-06-13",26000.0,26000.0,25400.0,25400.0,5800],["2017-06-14",25400.0,25400.0,25400.0,25400.0,0],["2017-06-15",25400.0,25400.0,25400.0,25400.0,1020],["2017-06-16",27150.0,27150.0,25300.0,25300.0,1130],["2017-06-19",27050.0,27050.0,24500.0,24500.0,1510],["2017-06-20",26200.0,26200.0,26200.0,26200.0,10],["2017-06-21",26700.0,26700.0,25000.0,25000.0,2020],["2017-06-22",24500.0,24500.0,24500.0,24500.0,3000],["2017-06-23",24200.0,24300.0,24200.0,24200.0,1000],["2017-06-26",24000.0,25850.0,24000.0,24000.0,2610],["2017-06-27",25650.0,25650.0,25650.0,25650.0,10],["2017-06-28",26800.0,26800.0,24000.0,24100.0,15500],["2017-06-29",25650.0,25650.0,25650.0,25650.0,10],["2017-06-30",26450.0,26450.0,23950.0,24000.0,3550],["2017-07-03",22350.0,22800.0,22350.0,22800.0,3010],["2017-07-04",21250.0,22200.0,21250.0,21800.0,500],["2017-07-05",21500.0,21600.0,21500.0,21600.0,3400],["2017-07-06",21000.0,21000.0,21000.0,21000.0,100],["2017-07-07",19550.0,21750.0,19550.0,21750.0,710],["2017-07-10",23250.0,23250.0,20300.0,20300.0,3520],["2017-07-11",21700.0,21700.0,20700.0,21700.0,390],["2017-07-12",23100.0,23100.0,20600.0,20700.0,1770],["2017-07-13",22100.0,22100.0,21000.0,21000.0,100],["2017-07-14",22400.0,22450.0,20500.0,22450.0,1140],["2017-07-17",24000.0,24000.0,21500.0,21600.0,1170],["2017-07-18",20100.0,20500.0,20100.0,20500.0,1020],["2017-07-19",21000.0,21500.0,21000.0,21100.0,4870],["2017-07-20",19650.0,19850.0,19650.0,19850.0,2210],["2017-07-21",18750.0,18900.0,18750.0,18900.0,2010],["2017-07-24",18550.0,18800.0,18550.0,18550.0,1040],["2017-07-25",18550.0,18800.0,18550.0,18800.0,3200],["2017-07-26",18600.0,18600.0,18600.0,18600.0,5000],["2017-07-27",18700.0,19000.0,18700.0,18700.0,5000],["2017-07-28",18600.0,19000.0,18600.0,18600.0,5030],["2017-07-31",17550.0,18400.0,17550.0,18000.0,7250],["2017-08-01",16850.0,18000.0,16850.0,18000.0,5210],["2017-08-02",17650.0,18000.0,17650.0,18000.0,5010],["2017-08-03",17050.0,17050.0,17050.0,17050.0,10],["2017-08-04",17000.0,17500.0,15900.0,17500.0,8310],["2017-08-07",17050.0,18000.0,17050.0,18000.0,2560],["2017-08-08",18000.0,18000.0,18000.0,18000.0,5000],["2017-08-09",18500.0,18600.0,18500.0,18600.0,1100],["2017-08-10",17300.0,18600.0,17300.0,18600.0,1010],["2017-08-11",17300.0,17300.0,17300.0,17300.0,10],["2017-08-14",16100.0,18400.0,16100.0,18400.0,710],["2017-08-15",18100.0,19600.0,18100.0,18700.0,1710],["2017-08-16",18000.0,18000.0,18000.0,18000.0,10000],["2017-08-17",18100.0,19200.0,18000.0,19200.0,152600],["2017-08-18",18050.0,19200.0,18050.0,18800.0,120250],["2017-08-21",18500.0,18550.0,18500.0,18500.0,307840],["2017-08-22",17250.0,18600.0,17250.0,18600.0,320110],["2017-08-23",18600.0,18700.0,18600.0,18650.0,320480],["2017-08-24",18800.0,19950.0,18800.0,19950.0,305060],["2017-08-25",19500.0,20500.0,19500.0,20500.0,170230],["2017-08-28",20500.0,21900.0,20350.0,21900.0,268810],["2017-08-29",21900.0,23400.0,21900.0,23000.0,14780],["2017-08-30",23000.0,24600.0,23000.0,24600.0,830],["2017-08-31",22900.0,26000.0,22900.0,26000.0,3220],["2017-09-01",27500.0,27500.0,26850.0,27000.0,103710],["2017-09-05",27400.0,27500.0,27000.0,27500.0,102360],["2017-09-06",27500.0,28000.0,27500.0,28000.0,2070],["2017-09-07",29900.0,29900.0,27600.0,27600.0,113550],["2017-09-08",25700.0,27900.0,25700.0,27900.0,1190],["2017-09-11",27800.0,27900.0,27800.0,27800.0,3180],["2017-09-12",28500.0,28500.0,28000.0,28500.0,5230],["2017-09-13",29500.0,29500.0,28500.0,28900.0,101550],["2017-09-14",29800.0,29800.0,28500.0,28500.0,100800],["2017-09-15",29500.0,29500.0,28300.0,29000.0,8140],["2017-09-18",29500.0,29500.0,29000.0,29000.0,5500],["2017-09-19",29500.0,29500.0,29000.0,29000.0,9520],["2017-09-20",29500.0,29500.0,29500.0,29500.0,200],["2017-09-21",29900.0,29900.0,29500.0,29500.0,2150],["2017-09-22",30000.0,30150.0,29900.0,30150.0,3520],["2017-09-25",30500.0,30500.0,30000.0,30500.0,8130],["2017-09-26",30800.0,31000.0,30500.0,31000.0,2320],["2017-09-27",31000.0,31000.0,31000.0,31000.0,40],["2017-09-28",31500.0,31500.0,31000.0,31000.0,3230],["2017-09-29",31200.0,31900.0,31000.0,31900.0,28550],["2017-10-02",31900.0,32000.0,31900.0,32000.0,3100],["2017-10-03",32000.0,32500.0,31900.0,32500.0,9100],["2017-10-04",32800.0,33100.0,32800.0,33100.0,1110],["2017-10-05",33150.0,33150.0,33150.0,33150.0,4900],["2017-10-06",33500.0,33500.0,33500.0,33500.0,1390],["2017-10-09",33600.0,34500.0,33500.0,34500.0,270],["2017-10-10",36000.0,36000.0,35500.0,35500.0,1440],["2017-10-11",35500.0,35550.0,35500.0,35500.0,6130],["2017-10-12",35500.0,35600.0,35400.0,35600.0,3810],["2017-10-13",35400.0,36000.0,35400.0,36000.0,640],["2017-10-16",36000.0,36000.0,36000.0,36000.0,500],["2017-10-17",36000.0,36000.0,36000.0,36000.0,2300],["2017-10-18",36000.0,36300.0,36000.0,36300.0,1230],["2017-10-19",36300.0,36300.0,36300.0,36300.0,2200],["2017-10-20",36300.0,36300.0,36300.0,36300.0,3500],["2017-10-23",36000.0,36300.0,36000.0,36300.0,2240],["2017-10-24",36300.0,36300.0,35900.0,36200.0,12640],["2017-10-25",36200.0,36200.0,36200.0,36200.0,730],["2017-10-26",36300.0,36300.0,36000.0,36200.0,6000],["2017-10-27",36200.0,36200.0,36200.0,36200.0,200],["2017-10-30",37000.0,37000.0,36000.0,36200.0,5200],["2017-10-31",36400.0,36400.0,36400.0,36400.0,5000],["2017-11-01",36400.0,36500.0,36400.0,36500.0,2350],["2017-11-02",36700.0,36700.0,36700.0,36700.0,3500],["2017-11-03",36700.0,36700.0,36700.0,36700.0,2000],["2017-11-06",36700.0,36700.0,36700.0,36700.0,2000],["2017-11-07",36700.0,36700.0,36700.0,36700.0,1680],["2017-11-08",36700.0,36700.0,36700.0,36700.0,2000],["2017-11-09",36700.0,36700.0,36700.0,36700.0,2000],["2017-11-10",36700.0,36700.0,36700.0,36700.0,2500],["2017-11-13",37000.0,37000.0,37000.0,37000.0,2000],["2017-11-14",37000.0,37200.0,37000.0,37200.0,3000],["2017-11-15",37200.0,37200.0,37200.0,37200.0,0],["2017-11-16",37200.0,37500.0,37200.0,37500.0,3500],["2017-11-17",37500.0,37500.0,37500.0,37500.0,3300],["2017-11-20",37500.0,37500.0,37500.0,37500.0,2000],["2017-11-21",37500.0,37500.0,37500.0,37500.0,2000],["2017-11-22",37500.0,37500.0,37500.0,37500.0,1000],["2017-11-23",37600.0,37600.0,37600.0,37600.0,2000],["2017-11-24",37800.0,37800.0,37800.0,37800.0,1000],["2017-11-27",39000.0,39000.0,37800.0,37800.0,2010],["2017-11-28",37800.0,37800.0,37800.0,37800.0,1000],["2017-11-29",38000.0,38000.0,38000.0,38000.0,530],["2017-11-30",38200.0,38200.0,38200.0,38200.0,1010],["2017-12-01",38300.0,39000.0,38300.0,39000.0,2150],["2017-12-04",39000.0,39000.0,39000.0,39000.0,1500],["2017-12-05",39000.0,39200.0,39000.0,39200.0,2500],["2017-12-06",39300.0,39300.0,39300.0,39300.0,2300],["2017-12-07",39500.0,39500.0,39500.0,39500.0,1500],["2017-12-08",39600.0,39600.0,39600.0,39600.0,1500],["2017-12-11",39600.0,39600.0,39600.0,39600.0,1500],["2017-12-12",39600.0,39600.0,39600.0,39600.0,1500],["2017-12-13",39800.0,39800.0,39800.0,39800.0,2000],["2017-12-14",39900.0,42000.0,39900.0,42000.0,3170],["2017-12-15",42000.0,42000.0,42000.0,42000.0,3300],["2017-12-18",42000.0,42000.0,42000.0,42000.0,1500],["2017-12-19",42000.0,42000.0,42000.0,42000.0,2500],["2017-12-20",42000.0,42000.0,42000.0,42000.0,2830],["2017-12-21",42000.0,42000.0,42000.0,42000.0,2500],["2017-12-22",42200.0,42200.0,42200.0,42200.0,2000],["2017-12-25",42200.0,42300.0,42200.0,42300.0,2800],["2017-12-26",42300.0,42300.0,42200.0,42200.0,4120],["2017-12-27",42300.0,42300.0,42300.0,42300.0,1800],["2017-12-28",42400.0,43900.0,42300.0,42300.0,3140],["2017-12-29",45000.0,45000.0,45000.0,45000.0,1500],["2018-01-02",45200.0,45200.0,45000.0,45000.0,950],["2018-01-03",45200.0,45200.0,45200.0,45200.0,600],["2018-01-04",45500.0,45500.0,45500.0,45500.0,300],["2018-01-05",45700.0,46000.0,45700.0,46000.0,800],["2018-01-08",46200.0,46200.0,46200.0,46200.0,2500],["2018-01-09",46300.0,46300.0,46300.0,46300.0,3000],["2018-01-10",46400.0,46400.0,46400.0,46400.0,3000],["2018-01-11",46500.0,46500.0,46500.0,46500.0,3000],["2018-01-12",46600.0,47000.0,46600.0,47000.0,4020],["2018-01-15",47000.0,47000.0,47000.0,47000.0,3000],["2018-01-16",47000.0,47000.0,47000.0,47000.0,3330],["2018-01-17",47000.0,47000.0,47000.0,47000.0,3000],["2018-01-18",47000.0,47000.0,47000.0,47000.0,3000],["2018-01-19",47200.0,47200.0,47200.0,47200.0,3000],["2018-01-22",47000.0,47200.0,47000.0,47200.0,440],["2018-01-25",47500.0,47500.0,47500.0,47500.0,600],["2018-01-26",47500.0,47500.0,47500.0,47500.0,2500],["2018-01-29",47700.0,47700.0,47700.0,47700.0,3000],["2018-01-30",47700.0,47700.0,47700.0,47700.0,3000],["2018-01-31",47700.0,48000.0,47700.0,48000.0,5600],["2018-02-01",48200.0,48200.0,48200.0,48200.0,4000],["2018-02-02",48500.0,48500.0,48500.0,48500.0,4500],["2018-02-05",48500.0,48500.0,48500.0,48500.0,1500],["2018-02-06",48500.0,48500.0,48500.0,48500.0,260],["2018-02-07",48700.0,48700.0,48700.0,48700.0,2900],["2018-02-08",48700.0,48700.0,48700.0,48700.0,300],["2018-02-09",48700.0,48700.0,48700.0,48700.0,0],["2018-02-12",48700.0,48700.0,48700.0,48700.0,0],["2018-02-13",48500.0,50500.0,48500.0,50500.0,1600],["2018-02-21",51000.0,51000.0,51000.0,51000.0,500],["2018-02-22",51000.0,51000.0,51000.0,51000.0,2000],["2018-02-23",51200.0,51200.0,51200.0,51200.0,350],["2018-02-26",51200.0,51200.0,51200.0,51200.0,30],["2018-02-27",51500.0,51500.0,51500.0,51500.0,500],["2018-02-28",51500.0,51500.0,51500.0,51500.0,0],["2018-03-01",51500.0,51500.0,51500.0,51500.0,300],["2018-03-02",51500.0,51500.0,51500.0,51500.0,0],["2018-03-05",52000.0,52000.0,52000.0,52000.0,1000],["2018-03-06",52000.0,52000.0,52000.0,52000.0,720],["2018-03-07",52500.0,52500.0,52500.0,52500.0,1000],["2018-03-08",52800.0,52800.0,52800.0,52800.0,330],["2018-03-09",53000.0,53000.0,53000.0,53000.0,300],["2018-03-12",54000.0,54000.0,54000.0,54000.0,1000],["2018-03-13",54200.0,54200.0,54200.0,54200.0,150],["2018-03-14",54000.0,54000.0,54000.0,54000.0,4370],["2018-03-15",54000.0,54000.0,54000.0,54000.0,100],["2018-03-16",54000.0,54000.0,54000.0,54000.0,0],["2018-03-19",54300.0,54300.0,54000.0,54000.0,2070],["2018-03-20",54500.0,54500.0,54400.0,54500.0,1680],["2018-03-21",54500.0,54500.0,54500.0,54500.0,500],["2018-03-22",54500.0,54500.0,54500.0,54500.0,1000],["2018-03-23",54500.0,54500.0,54500.0,54500.0,1000],["2018-03-26",54500.0,54500.0,54500.0,54500.0,0],["2018-03-27",54500.0,54500.0,54500.0,54500.0,200],["2018-03-28",55000.0,55000.0,55000.0,55000.0,500],["2018-03-29",55200.0,55200.0,55100.0,55100.0,400],["2018-03-30",55100.0,55100.0,55100.0,55100.0,0],["2018-04-02",55100.0,55100.0,55100.0,55100.0,0],["2018-04-03",55100.0,55100.0,55100.0,55100.0,70],["2018-04-04",55400.0,55400.0,55400.0,55400.0,1000],["2018-04-05",55400.0,55400.0,55400.0,55400.0,1000],["2018-04-06",55400.0,55400.0,55400.0,55400.0,0],["2018-04-09",55400.0,55400.0,55400.0,55400.0,0],["2018-04-10",55000.0,55000.0,55000.0,55000.0,3000],["2018-04-11",54500.0,54500.0,54000.0,54000.0,20],["2018-04-12",53500.0,53500.0,53500.0,53500.0,420],["2018-04-13",53000.0,53000.0,53000.0,53000.0,500],["2018-04-16",52500.0,52500.0,52500.0,52500.0,500],["2018-04-17",52200.0,52200.0,52000.0,52000.0,1940],["2018-04-18",51500.0,51500.0,51300.0,51300.0,5390],["2018-04-19",50900.0,50900.0,50900.0,50900.0,2000],["2018-04-20",50000.0,50200.0,50000.0,50200.0,3010],["2018-04-23",50000.0,50000.0,50000.0,50000.0,1000],["2018-04-24",49600.0,49600.0,49500.0,49500.0,3100],["2018-04-26",49000.0,49000.0,49000.0,49000.0,800],["2018-04-27",49000.0,49000.0,49000.0,49000.0,0],["2018-05-02",49000.0,49000.0,49000.0,49000.0,500],["2018-05-03",49000.0,49000.0,49000.0,49000.0,0],["2018-05-04",49200.0,49200.0,49200.0,49200.0,500],["2018-05-07",49400.0,49400.0,49200.0,49200.0,1100],["2018-05-08",49300.0,49300.0,49300.0,49300.0,600],["2018-05-09",49500.0,49500.0,49500.0,49500.0,600],["2018-05-10",49500.0,49700.0,49500.0,49700.0,1000],["2018-05-11",49900.0,50000.0,49900.0,49900.0,1200],["2018-05-14",50000.0,50000.0,50000.0,50000.0,1420],["2018-05-15",50200.0,50200.0,50200.0,50200.0,700],["2018-05-16",50200.0,50200.0,50200.0,50200.0,500],["2018-05-17",50200.0,50200.0,50200.0,50200.0,0],["2018-05-18",50200.0,50200.0,50200.0,50200.0,0],["2018-05-21",50300.0,50300.0,50300.0,50300.0,800],["2018-05-22",50000.0,50000.0,50000.0,50000.0,600],["2018-05-23",49700.0,49700.0,49600.0,49600.0,1900],["2018-05-24",49500.0,49500.0,49500.0,49500.0,500],["2018-05-25",49400.0,49400.0,49400.0,49400.0,800],["2018-05-28",49000.0,49000.0,49000.0,49000.0,800],["2018-05-29",49000.0,49000.0,49000.0,49000.0,800],["2018-05-30",48500.0,48500.0,48500.0,48500.0,1000],["2018-05-31",48000.0,48000.0,48000.0,48000.0,1000],["2018-06-01",47800.0,47800.0,47800.0,47800.0,1200],["2018-06-04",47800.0,47800.0,47800.0,47800.0,1180],["2018-06-05",47800.0,47800.0,47800.0,47800.0,0],["2018-06-06",47800.0,47800.0,47800.0,47800.0,0],["2018-06-07",47800.0,47800.0,47800.0,47800.0,0],["2018-06-08",47800.0,47800.0,47800.0,47800.0,1000],["2018-06-11",47800.0,47800.0,47800.0,47800.0,1000],["2018-06-12",47800.0,47800.0,47800.0,47800.0,0],["2018-06-13",47600.0,47600.0,47600.0,47600.0,1300],["2018-06-14",47600.0,47600.0,47600.0,47600.0,0],["2018-06-15",47600.0,47600.0,47600.0,47600.0,0],["2018-06-18",47600.0,47600.0,47600.0,47600.0,0],["2018-06-19",47600.0,47600.0,47600.0,47600.0,0],["2018-06-20",48000.0,48000.0,48000.0,48000.0,1000],["2018-06-21",48000.0,48000.0,48000.0,48000.0,0],["2018-06-22",48300.0,48300.0,48300.0,48300.0,1200],["2018-06-25",48300.0,48300.0,48300.0,48300.0,20],["2018-06-26",48300.0,48300.0,48300.0,48300.0,0],["2018-06-27",48300.0,48300.0,48300.0,48300.0,0],["2018-06-28",48300.0,48300.0,48300.0,48300.0,0],["2018-06-29",48300.0,48300.0,48300.0,48300.0,0],["2018-07-02",48300.0,48300.0,48300.0,48300.0,0],["2018-07-03",48300.0,48300.0,48300.0,48300.0,0],["2018-07-04",48300.0,48300.0,48300.0,48300.0,0],["2018-07-05",48300.0,48300.0,48300.0,48300.0,0],["2018-07-06",48300.0,48300.0,48300.0,48300.0,0],["2018-07-09",45300.0,45300.0,45300.0,45300.0,1000],["2018-07-10",45300.0,45300.0,45300.0,45300.0,0],["2018-07-11",45300.0,45300.0,45300.0,45300.0,0],["2018-07-12",43000.0,43000.0,42900.0,42900.0,1400],["2018-07-13",42000.0,42500.0,42000.0,42500.0,1040],["2018-07-16",42500.0,42500.0,42500.0,42500.0,1000],["2018-07-17",42000.0,42000.0,42000.0,42000.0,1000],["2018-07-18",42000.0,42000.0,42000.0,42000.0,1000],["2018-07-19",42000.0,42000.0,42000.0,42000.0,0],["2018-07-20",42000.0,42000.0,42000.0,42000.0,0],["2018-07-23",42000.0,42000.0,42000.0,42000.0,0],["2018-07-24",42000.0,42000.0,42000.0,42000.0,0],["2018-07-25",42000.0,42000.0,42000.0,42000.0,850],["2018-07-26",42000.0,42000.0,42000.0,42000.0,0],["2018-07-27",42000.0,42000.0,42000.0,42000.0,0],["2018-07-30",42000.0,42000.0,42000.0,42000.0,1000],["2018-07-31",42000.0,42000.0,42000.0,42000.0,0],["2018-08-01",42000.0,42000.0,42000.0,42000.0,0],["2018-08-02",42000.0,42000.0,42000.0,42000.0,1000],["2018-08-03",42000.0,42000.0,42000.0,42000.0,0],["2018-08-06",42000.0,42000.0,42000.0,42000.0,0],["2018-08-07",42000.0,42000.0,42000.0,42000.0,1000],["2018-08-08",42000.0,42000.0,42000.0,42000.0,0],["2018-08-09",42100.0,42100.0,42100.0,42100.0,1000],["2018-08-10",42100.0,42100.0,42100.0,42100.0,1000],["2018-08-13",42500.0,42500.0,42500.0,42500.0,1000],["2018-08-14",42600.0,42600.0,42600.0,42600.0,1000],["2018-08-15",42600.0,42600.0,42600.0,42600.0,0],["2018-08-16",42600.0,42600.0,42600.0,42600.0,1000],["2018-08-17",42700.0,42700.0,42700.0,42700.0,1000],["2018-08-20",42700.0,42700.0,42700.0,42700.0,0],["2018-08-21",42700.0,42700.0,42700.0,42700.0,1000],["2018-08-22",42800.0,42800.0,42800.0,42800.0,1000],["2018-08-23",42800.0,42800.0,42800.0,42800.0,0],["2018-08-24",42800.0,42800.0,42800.0,42800.0,1000],["2018-08-27",42800.0,42800.0,42800.0,42800.0,1000],["2018-08-28",42800.0,42800.0,42800.0,42800.0,800],["2018-08-29",42800.0,42800.0,42800.0,42800.0,1000],["2018-08-30",42900.0,42900.0,42900.0,42900.0,800],["2018-08-31",42900.0,42900.0,42900.0,42900.0,1000],["2018-09-04",40000.0,42900.0,40000.0,42900.0,1020],["2018-09-05",42800.0,42800.0,42800.0,42800.0,1100],["2018-09-06",43300.0,43300.0,43300.0,43300.0,1000],["2018-09-07",43300.0,43300.0,43300.0,43300.0,0],["2018-09-10",43300.0,43300.0,43300.0,43300.0,0],["2018-09-11",43300.0,43300.0,43300.0,43300.0,800],["2018-09-12",43300.0,43300.0,43300.0,43300.0,1000],["2018-09-13",43300.0,43300.0,43300.0,43300.0,0],["2018-09-14",43500.0,43500.0,43500.0,43500.0,1000],["2018-09-17",43500.0,43500.0,43500.0,43500.0,0],["2018-09-18",43500.0,43500.0,43500.0,43500.0,1000],["2018-09-19",43600.0,43600.0,43600.0,43600.0,1000],["2018-09-20",43600.0,43600.0,43600.0,43600.0,1000],["2018-09-21",44000.0,44000.0,43600.0,43600.0,1000],["2018-09-24",43650.0,43650.0,43650.0,43650.0,1000],["2018-09-25",43900.0,44800.0,43800.0,44800.0,3450],["2018-09-26",46600.0,46600.0,46600.0,46600.0,1300],["2018-09-27",46600.0,46600.0,46500.0,46500.0,2860],["2018-09-28",46500.0,47000.0,46450.0,47000.0,1760],["2018-10-01",47000.0,47000.0,47000.0,47000.0,0],["2018-10-02",47000.0,47000.0,46850.0,46850.0,2240],["2018-10-03",46900.0,46900.0,46700.0,46700.0,530],["2018-10-04",46700.0,46700.0,46700.0,46700.0,260],["2018-10-05",46700.0,46700.0,46700.0,46700.0,1000],["2018-10-08",46700.0,46700.0,46700.0,46700.0,0],["2018-10-09",46700.0,46700.0,46700.0,46700.0,0],["2018-10-10",46700.0,46700.0,46700.0,46700.0,1000],["2018-10-11",46700.0,46700.0,46700.0,46700.0,0],["2018-10-12",46750.0,46750.0,46750.0,46750.0,1500],["2018-10-15",46750.0,46750.0,46750.0,46750.0,1000],["2018-10-16",46750.0,46750.0,46750.0,46750.0,0],["2018-10-17",46750.0,46750.0,46750.0,46750.0,1000],["2018-10-18",46800.0,46800.0,46800.0,46800.0,950],["2018-10-19",46800.0,46800.0,46800.0,46800.0,1000],["2018-10-22",46800.0,46800.0,46800.0,46800.0,1020],["2018-10-23",46800.0,46800.0,46800.0,46800.0,1000],["2018-10-24",46800.0,46800.0,46800.0,46800.0,0],["2018-10-25",46800.0,46800.0,46800.0,46800.0,0],["2018-10-26",46800.0,46800.0,46700.0,46700.0,2930],["2018-10-29",46700.0,46700.0,46700.0,46700.0,0],["2018-10-30",46800.0,46800.0,46800.0,46800.0,290],["2018-10-31",46800.0,46800.0,46800.0,46800.0,0],["2018-11-01",46800.0,46800.0,46800.0,46800.0,0],["2018-11-02",43550.0,43550.0,43550.0,43550.0,300],["2018-11-05",43550.0,43550.0,43550.0,43550.0,0],["2018-11-06",43000.0,43000.0,43000.0,43000.0,1000],["2018-11-07",42600.0,42600.0,42600.0,42600.0,1060],["2018-11-08",42200.0,42200.0,42200.0,42200.0,1000],["2018-11-09",42200.0,42200.0,42200.0,42200.0,0],["2018-11-12",42000.0,42000.0,42000.0,42000.0,1010],["2018-11-13",41500.0,41500.0,41500.0,41500.0,1060],["2018-11-14",41200.0,41200.0,41200.0,41200.0,1010],["2018-11-15",41000.0,41000.0,41000.0,41000.0,1000],["2018-11-16",41000.0,41000.0,41000.0,41000.0,1100],["2018-11-19",40800.0,40800.0,40800.0,40800.0,200],["2018-11-20",40800.0,40800.0,40800.0,40800.0,0],["2018-11-21",40500.0,40500.0,40500.0,40500.0,1000],["2018-11-22",40300.0,40300.0,40300.0,40300.0,950],["2018-11-23",40150.0,40150.0,40150.0,40150.0,1000],["2018-11-26",40200.0,40200.0,40200.0,40200.0,950],["2018-11-27",40300.0,40300.0,40300.0,40300.0,600],["2018-11-28",40400.0,40400.0,40400.0,40400.0,850],["2018-11-29",40300.0,40300.0,40300.0,40300.0,860],["2018-11-30",40300.0,40300.0,40300.0,40300.0,0],["2018-12-03",40500.0,40500.0,40500.0,40500.0,1000],["2018-12-04",40600.0,40600.0,40600.0,40600.0,850],["2018-12-05",40800.0,40800.0,40800.0,40800.0,950],["2018-12-06",40900.0,40900.0,40900.0,40900.0,1300],["2018-12-07",41000.0,41000.0,41000.0,41000.0,1090],["2018-12-10",41000.0,41000.0,41000.0,41000.0,0],["2018-12-11",41000.0,41000.0,41000.0,41000.0,0],["2018-12-12",41250.0,41250.0,41250.0,41250.0,850],["2018-12-13",41250.0,41250.0,41250.0,41250.0,0],["2018-12-14",41300.0,41300.0,41300.0,41300.0,950],["2018-12-17",41300.0,41300.0,41300.0,41300.0,0],["2018-12-18",41000.0,41000.0,41000.0,41000.0,950],["2018-12-19",40800.0,40800.0,40800.0,40800.0,800],["2018-12-20",40800.0,40800.0,40800.0,40800.0,0],["2018-12-21",40600.0,40600.0,40600.0,40600.0,1000],["2018-12-24",40500.0,40500.0,40500.0,40500.0,1000],["2018-12-25",40500.0,40500.0,40500.0,40500.0,0],["2018-12-26",40300.0,40300.0,40300.0,40300.0,1000],["2018-12-27",40200.0,40200.0,40200.0,40200.0,950],["2018-12-28",40200.0,40200.0,40200.0,40200.0,0],["2019-01-02",40500.0,40500.0,40500.0,40500.0,1200],["2019-01-03",40500.0,40500.0,40500.0,40500.0,0],["2019-01-04",38500.0,38500.0,38500.0,38500.0,450],["2019-01-07",36600.0,36600.0,36600.0,36600.0,1000],["2019-01-08",36600.0,36600.0,34800.0,34800.0,600],["2019-01-09",35000.0,35000.0,35000.0,35000.0,400],["2019-01-10",35000.0,35000.0,35000.0,35000.0,560],["2019-01-11",35000.0,35000.0,35000.0,35000.0,0],["2019-01-14",35400.0,35400.0,35400.0,35400.0,450],["2019-01-15",35500.0,35500.0,35500.0,35500.0,850],["2019-01-16",35550.0,35550.0,35550.0,35550.0,950],["2019-01-17",35800.0,35800.0,35800.0,35800.0,160],["2019-01-18",36000.0,36000.0,35800.0,35800.0,1100],["2019-01-21",36000.0,36000.0,36000.0,36000.0,20],["2019-01-22",37200.0,37200.0,36100.0,36100.0,1010],["2019-01-23",36100.0,36100.0,36100.0,36100.0,0],["2019-01-24",36100.0,36100.0,36100.0,36100.0,1000],["2019-01-25",36100.0,36100.0,36100.0,36100.0,0],["2019-01-28",36150.0,36150.0,36150.0,36150.0,1000],["2019-01-29",36100.0,36100.0,36100.0,36100.0,1000],["2019-01-30",36100.0,36100.0,36100.0,36100.0,0],["2019-01-31",36600.0,36600.0,36600.0,36600.0,250],["2019-02-01",36000.0,36700.0,36000.0,36700.0,1180],["2019-02-11",36900.0,36900.0,36900.0,36900.0,1000],["2019-02-12",36900.0,36900.0,36900.0,36900.0,0],["2019-02-13",37000.0,37000.0,37000.0,37000.0,850],["2019-02-14",36000.0,37000.0,36000.0,37000.0,1100],["2019-02-15",37500.0,37500.0,37200.0,37200.0,1100],["2019-02-18",36900.0,37000.0,36900.0,37000.0,1000],["2019-02-19",36900.0,36900.0,36900.0,36900.0,1000],["2019-02-20",37500.0,37500.0,36800.0,36800.0,1000],["2019-02-21",36800.0,36800.0,36800.0,36800.0,0],["2019-02-22",36700.0,36700.0,36700.0,36700.0,1030],["2019-02-25",36800.0,36800.0,36800.0,36800.0,1100],["2019-02-26",39350.0,39350.0,38000.0,39350.0,200],["2019-02-27",39350.0,39350.0,39350.0,39350.0,0],["2019-02-28",39350.0,39350.0,39350.0,39350.0,450],["2019-03-01",40000.0,40000.0,40000.0,40000.0,1000],["2019-03-04",40000.0,40000.0,40000.0,40000.0,0],["2019-03-05",40500.0,40500.0,40000.0,40000.0,600],["2019-03-06",40100.0,40100.0,40100.0,40100.0,200],["2019-03-07",40000.0,40000.0,39900.0,39900.0,1000],["2019-03-08",39500.0,39500.0,39450.0,39450.0,800],["2019-03-11",39450.0,39450.0,39450.0,39450.0,0],["2019-03-12",39500.0,39500.0,39500.0,39500.0,800],["2019-03-13",39550.0,41000.0,39500.0,41000.0,630],["2019-03-14",41000.0,41000.0,41000.0,41000.0,0],["2019-03-15",41000.0,41000.0,41000.0,41000.0,0],["2019-03-18",41000.0,41000.0,41000.0,41000.0,0],["2019-03-19",41000.0,41000.0,41000.0,41000.0,0],["2019-03-20",41000.0,41000.0,41000.0,41000.0,0],["2019-03-21",41000.0,41000.0,41000.0,41000.0,0],["2019-03-22",41000.0,41000.0,41000.0,41000.0,0],["2019-03-25",41000.0,41000.0,41000.0,41000.0,0],["2019-03-26",41000.0,41000.0,41000.0,41000.0,0],["2019-03-27",41000.0,41000.0,41000.0,41000.0,0],["2019-03-28",41000.0,41000.0,41000.0,41000.0,0],["2019-03-29",41000.0,41000.0,41000.0,41000.0,0],["2019-04-01",41000.0,41000.0,41000.0,41000.0,0],["2019-04-02",41000.0,41000.0,41000.0,41000.0,0],["2019-04-03",41000.0,41000.0,41000.0,41000.0,0],["2019-04-04",41000.0,41000.0,41000.0,41000.0,0],["2019-04-05",41000.0,41000.0,41000.0,41000.0,0],["2019-04-08",41000.0,41000.0,41000.0,41000.0,0],["2019-04-09",41000.0,41000.0,41000.0,41000.0,0],["2019-04-10",41000.0,41000.0,41000.0,41000.0,0],["2019-04-11",41000.0,41000.0,41000.0,41000.0,0],["2019-04-12",41000.0,41000.0,41000.0,41000.0,0],["2019-04-16",41000.0,41000.0,41000.0,41000.0,0],["2019-04-17",41000.0,41000.0,41000.0,41000.0,0],["2019-04-18",41000.0,41000.0,41000.0,41000.0,0],["2019-04-19",41000.0,41000.0,41000.0,41000.0,0],["2019-04-22",41000.0,41000.0,41000.0,41000.0,0],["2019-04-23",41000.0,41000.0,41000.0,41000.0,0],["2019-04-24",41000.0,41000.0,41000.0,41000.0,0],["2019-04-25",41000.0,41000.0,41000.0,41000.0,0],["2019-04-26",41000.0,41000.0,41000.0,41000.0,0],["2019-05-02",41000.0,41000.0,41000.0,41000.0,0],["2019-05-03",41000.0,41000.0,41000.0,41000.0,0],["2019-05-06",41000.0,41000.0,41000.0,41000.0,0],["2019-05-07",41000.0,41000.0,41000.0,41000.0,0],["2019-05-08",41000.0,41000.0,41000.0,41000.0,0],["2019-05-09",41000.0,41000.0,41000.0,41000.0,10],["2019-05-10",41000.0,41000.0,41000.0,41000.0,0],["2019-05-13",41000.0,41000.0,41000.0,41000.0,0],["2019-05-14",41000.0,41000.0,41000.0,41000.0,0],["2019-05-15",41000.0,41000.0,41000.0,41000.0,0],["2019-05-16",41000.0,41000.0,41000.0,41000.0,0],["2019-05-17",41000.0,41000.0,41000.0,41000.0,0],["2019-05-20",41000.0,41000.0,41000.0,41000.0,0],["2019-05-21",41000.0,41000.0,41000.0,41000.0,0],["2019-05-22",41000.0,41000.0,41000.0,41000.0,0],["2019-05-23",38150.0,38150.0,38150.0,38150.0,50],["2019-05-24",35550.0,40800.0,35500.0,40800.0,2010],["2019-05-27",37950.0,37950.0,37950.0,37950.0,10],["2019-05-28",35300.0,35300.0,35300.0,35300.0,1370],["2019-05-29",32850.0,32850.0,32850.0,32850.0,60],["2019-05-30",30600.0,30600.0,30600.0,30600.0,10],["2019-05-31",30650.0,32700.0,28500.0,28500.0,410],["2019-06-03",30400.0,30400.0,26550.0,30400.0,1650],["2019-06-04",30000.0,32450.0,30000.0,32450.0,20],["2019-06-05",32450.0,32450.0,32450.0,32450.0,0],["2019-06-06",32450.0,32450.0,32450.0,32450.0,0],["2019-06-07",30200.0,30200.0,30200.0,30200.0,10],["2019-06-10",32250.0,32250.0,28100.0,31450.0,30],["2019-06-11",29250.0,30950.0,29250.0,29250.0,30],["2019-06-12",29250.0,29250.0,29250.0,29250.0,0],["2019-06-13",29000.0,29000.0,29000.0,29000.0,30],["2019-06-14",29900.0,31000.0,27000.0,27000.0,40],["2019-06-17",27000.0,28850.0,27000.0,28850.0,20],["2019-06-18",28800.0,30850.0,26850.0,29000.0,70],["2019-06-19",27900.0,27900.0,27000.0,27600.0,520],["2019-06-20",27600.0,27600.0,27600.0,27600.0,0],["2019-06-21",27600.0,27600.0,27600.0,27600.0,0],["2019-06-24",27600.0,27600.0,27600.0,27600.0,0],["2019-06-25",27600.0,27600.0,27600.0,27600.0,0],["2019-06-26",27600.0,27600.0,27600.0,27600.0,0],["2019-06-27",29350.0,29350.0,29350.0,29350.0,10],["2019-06-28",29350.0,29350.0,29350.0,29350.0,0],["2019-07-01",27300.0,27300.0,27300.0,27300.0,90],["2019-07-02",27850.0,27850.0,25400.0,27350.0,280],["2019-07-03",27350.0,27350.0,27350.0,27350.0,10],["2019-07-04",25450.0,26850.0,25450.0,25850.0,120],["2019-07-05",24050.0,25450.0,24050.0,25450.0,530],["2019-07-08",25500.0,25750.0,25500.0,25750.0,20],["2019-07-09",25750.0,25750.0,25750.0,25750.0,0],["2019-07-10",25750.0,25750.0,25750.0,25750.0,0],["2019-07-11",25750.0,25750.0,25750.0,25750.0,0],["2019-07-12",25750.0,25750.0,25750.0,25750.0,0],["2019-07-15",25750.0,25750.0,25750.0,25750.0,0],["2019-07-16",25750.0,25750.0,25750.0,25750.0,0],["2019-07-17",25750.0,25750.0,25750.0,25750.0,0],["2019-07-18",25750.0,25750.0,25750.0,25750.0,0],["2019-07-19",25750.0,25750.0,25750.0,25750.0,0],["2019-07-22",25750.0,25750.0,25750.0,25750.0,0],["2019-07-23",25750.0,25750.0,25750.0,25750.0,0],["2019-07-24",25750.0,25750.0,25750.0,25750.0,0],["2019-07-25",25750.0,25750.0,25750.0,25750.0,0],["2019-07-26",25750.0,25750.0,25750.0,25750.0,10],["2019-07-29",25750.0,25750.0,25750.0,25750.0,0],["2019-07-30",23950.0,25650.0,23950.0,25650.0,20],["2019-07-31",25650.0,25650.0,25650.0,25650.0,0],["2019-08-01",25650.0,25650.0,25650.0,25650.0,0],["2019-08-02",25650.0,25650.0,25650.0,25650.0,0],["2019-08-05",24000.0,25750.0,24000.0,25750.0,100],["2019-08-06",25750.0,25750.0,25750.0,25750.0,0],["2019-08-07",25750.0,25750.0,25750.0,25750.0,0],["2019-08-08",25750.0,25750.0,25750.0,25750.0,0],["2019-08-09",25750.0,25750.0,25750.0,25750.0,0],["2019-08-12",25750.0,25750.0,25750.0,25750.0,0],["2019-08-13",25700.0,25700.0,25700.0,25700.0,20],["2019-08-14",25700.0,25700.0,25700.0,25700.0,0],["2019-08-15",25700.0,25700.0,25700.0,25700.0,0],["2019-08-16",25700.0,25700.0,25700.0,25700.0,0],["2019-08-19",25550.0,25550.0,25500.0,25500.0,20],["2019-08-20",25500.0,25500.0,25500.0,25500.0,0],["2019-08-21",25500.0,25500.0,25500.0,25500.0,0],["2019-08-22",25500.0,25500.0,25500.0,25500.0,10],["2019-08-23",25650.0,25650.0,25650.0,25650.0,10],["2019-08-26",25650.0,25650.0,25650.0,25650.0,0],["2019-08-27",25650.0,27400.0,25600.0,26950.0,270],["2019-08-28",26950.0,26950.0,26950.0,26950.0,0],["2019-08-29",26950.0,26950.0,26950.0,26950.0,0],["2019-08-30",27200.0,27200.0,25100.0,27050.0,70],["2019-09-03",26000.0,28850.0,26000.0,28850.0,20],["2019-09-04",28850.0,28850.0,28850.0,28850.0,0],["2019-09-05",28850.0,28850.0,28850.0,28850.0,0],["2019-09-06",27000.0,27000.0,27000.0,27000.0,10],["2019-09-09",26000.0,28750.0,26000.0,26950.0,40],["2019-09-10",27200.0,27200.0,27200.0,27200.0,10],["2019-09-11",26000.0,26000.0,26000.0,26000.0,10],["2019-09-12",26000.0,26950.0,26000.0,26950.0,20],["2019-09-13",26950.0,26950.0,26950.0,26950.0,0],["2019-09-16",27200.0,27200.0,25100.0,25300.0,30],["2019-09-17",25500.0,26950.0,25500.0,26950.0,20],["2019-09-18",26950.0,26950.0,26950.0,26950.0,0],["2019-09-19",26950.0,26950.0,26950.0,26950.0,0],["2019-09-20",25100.0,28400.0,25100.0,26000.0,280],["2019-09-23",26000.0,26000.0,26000.0,26000.0,0],["2019-09-24",27150.0,27150.0,27150.0,27150.0,10],["2019-09-25",27950.0,27950.0,27950.0,27950.0,10],["2019-09-26",27950.0,27950.0,27950.0,27950.0,0],["2019-09-27",26000.0,26000.0,26000.0,26000.0,10],["2019-09-30",25650.0,25650.0,25650.0,25650.0,10],["2019-10-01",25550.0,25550.0,23900.0,25100.0,50],["2019-10-02",26300.0,26300.0,26300.0,26300.0,10],["2019-10-03",24500.0,25000.0,24500.0,25000.0,60],["2019-10-04",25450.0,25450.0,25450.0,25450.0,10],["2019-10-07",25450.0,25450.0,25450.0,25450.0,0],["2019-10-08",23700.0,25250.0,23700.0,25250.0,50],["2019-10-09",25200.0,26500.0,25200.0,26500.0,70],["2019-10-10",26500.0,26500.0,26500.0,26500.0,0],["2019-10-11",26500.0,26500.0,26500.0,26500.0,0],["2019-10-14",24650.0,25400.0,24650.0,25400.0,120],["2019-10-15",25450.0,25450.0,25450.0,25450.0,10],["2019-10-16",23700.0,27150.0,23700.0,27150.0,280],["2019-10-17",27150.0,27150.0,27150.0,27150.0,0],["2019-10-18",27150.0,27150.0,27150.0,27150.0,0],["2019-10-21",27150.0,27150.0,27150.0,27150.0,0],["2019-10-22",27150.0,27150.0,27150.0,27150.0,0],["2019-10-23",27150.0,27150.0,27150.0,27150.0,0],["2019-10-24",27150.0,27150.0,27150.0,27150.0,0],["2019-10-25",27150.0,27150.0,27150.0,27150.0,0],["2019-10-28",27150.0,27150.0,27150.0,27150.0,0],["2019-10-29",27150.0,27150.0,27150.0,27150.0,0],["2019-10-30",27150.0,27150.0,27150.0,27150.0,0],["2019-10-31",27150.0,27150.0,27150.0,27150.0,0],["2019-11-01",27150.0,27150.0,27150.0,27150.0,0],["2019-11-04",27150.0,27150.0,27150.0,27150.0,0],["2019-11-05",27150.0,27150.0,27150.0,27150.0,0],["2019-11-06",26000.0,26000.0,26000.0,26000.0,100],["2019-11-07",25500.0,27650.0,25500.0,27650.0,90],["2019-11-08",28900.0,29550.0,25750.0,25750.0,50],["2019-11-11",27550.0,27550.0,27550.0,27550.0,10],["2019-11-12",27850.0,27850.0,27850.0,27850.0,10],["2019-11-13",29650.0,29650.0,25950.0,25950.0,20],["2019-11-14",27750.0,27750.0,27750.0,27750.0,10],["2019-11-15",29450.0,29450.0,29450.0,29450.0,10],["2019-11-18",31450.0,31450.0,31450.0,31450.0,10],["2019-11-19",31450.0,31450.0,31450.0,31450.0,0],["2019-11-20",31450.0,31450.0,31450.0,31450.0,0],["2019-11-21",31450.0,31450.0,31450.0,31450.0,0],["2019-11-22",33650.0,33650.0,33650.0,33650.0,10],["2019-11-25",33650.0,33650.0,33650.0,33650.0,0],["2019-11-26",33650.0,33650.0,33650.0,33650.0,0],["2019-11-27",33650.0,33650.0,33650.0,33650.0,0],["2019-11-28",33650.0,33650.0,33650.0,33650.0,0],["2019-11-29",33650.0,33650.0,33650.0,33650.0,0],["2019-12-02",33650.0,33650.0,33650.0,33650.0,0],["2019-12-03",33650.0,33650.0,33650.0,33650.0,0],["2019-12-04",33650.0,33650.0,33650.0,33650.0,0],["2019-12-05",33650.0,33650.0,33650.0,33650.0,0],["2019-12-06",33650.0,33650.0,33650.0,33650.0,0],["2019-12-09",33650.0,33650.0,33650.0,33650.0,0],["2019-12-10",33650.0,33650.0,33650.0,33650.0,0],["2019-12-11",33650.0,33650.0,33650.0,33650.0,0],["2019-12-12",33650.0,33650.0,33650.0,33650.0,0],["2019-12-13",31300.0,31300.0,31300.0,31300.0,10],["2019-12-16",31300.0,31300.0,31300.0,31300.0,0],["2019-12-17",31300.0,31300.0,31300.0,31300.0,0],["2019-12-18",31300.0,31300.0,31300.0,31300.0,0],["2019-12-19",31300.0,31300.0,31300.0,31300.0,0],["2019-12-20",29150.0,29150.0,29150.0,29150.0,100],["2019-12-23",28000.0,31150.0,27150.0,31150.0,350],["2019-12-24",29000.0,29000.0,29000.0,29000.0,40],["2019-12-25",27000.0,28950.0,27000.0,28950.0,190],["2019-12-26",26950.0,30850.0,26950.0,26950.0,120],["2019-12-27",25100.0,28650.0,25100.0,25100.0,210],["2019-12-30",23350.0,26650.0,23350.0,26650.0,110],["2019-12-31",24800.0,24800.0,24800.0,24800.0,10],["2020-01-02",23100.0,23100.0,23100.0,23100.0,10],["2020-01-03",23100.0,23100.0,23100.0,23100.0,0],["2020-01-06",21500.0,24700.0,21500.0,24700.0,1000],["2020-01-07",26300.0,26300.0,23000.0,26100.0,30],["2020-01-08",27750.0,27750.0,25000.0,25000.0,20],["2020-01-09",26650.0,26650.0,23900.0,23900.0,40],["2020-01-10",25550.0,25550.0,22700.0,22700.0,50],["2020-01-13",24150.0,24150.0,21150.0,21750.0,230],["2020-01-14",23250.0,23250.0,21000.0,21000.0,150],["2020-01-15",22400.0,22400.0,19750.0,19750.0,30],["2020-01-16",20950.0,20950.0,18600.0,18600.0,40],["2020-01-17",19900.0,19900.0,19900.0,19900.0,20],["2020-01-20",21250.0,21250.0,18700.0,18700.0,90],["2020-01-21",20000.0,20000.0,17700.0,17700.0,20],["2020-01-22",16600.0,16600.0,16600.0,16600.0,50],["2020-01-30",17750.0,17750.0,15500.0,15500.0,160],["2020-01-31",16550.0,16550.0,14450.0,14450.0,230],["2020-02-03",15450.0,15450.0,13650.0,13650.0,20],["2020-02-04",14600.0,14600.0,12800.0,12800.0,20],["2020-02-05",13650.0,13650.0,13650.0,13650.0,10],["2020-02-06",12800.0,14600.0,12750.0,12750.0,100],["2020-02-07",12000.0,12200.0,12000.0,12200.0,190],["2020-02-10",13050.0,13050.0,11400.0,11400.0,220],["2020-02-11",10700.0,10900.0,10650.0,10900.0,230],["2020-02-12",10150.0,10300.0,10150.0,10300.0,40],["2020-02-13",10300.0,10300.0,9600.0,9750.0,30],["2020-02-14",9200.0,9250.0,9100.0,9100.0,150],["2020-02-17",9210.0,9730.0,9100.0,9100.0,1590],["2020-02-18",9100.0,9100.0,8550.0,8610.0,130],["2020-02-19",8100.0,9210.0,8100.0,9210.0,70],["2020-02-20",8700.0,8700.0,8600.0,8620.0,70],["2020-02-21",8590.0,8590.0,8590.0,8590.0,60],["2020-02-24",8000.0,9190.0,8000.0,9190.0,1194650],["2020-02-25",9800.0,9800.0,9800.0,9800.0,250],["2020-02-26",9800.0,10450.0,9800.0,10450.0,240],["2020-02-27",11000.0,11000.0,11000.0,11000.0,10],["2020-02-28",11050.0,11050.0,11050.0,11050.0,20],["2020-03-02",11100.0,11800.0,11100.0,11800.0,120],["2020-03-03",11700.0,11700.0,11600.0,11600.0,30],["2020-03-04",12400.0,12400.0,12400.0,12400.0,10],["2020-03-05",13250.0,13250.0,13250.0,13250.0,1760],["2020-03-06",14150.0,14150.0,14150.0,14150.0,40],["2020-03-09",15100.0,15100.0,14300.0,14300.0,730],["2020-03-10",15300.0,15300.0,15300.0,15300.0,60],["2020-03-11",16350.0,16350.0,16000.0,16000.0,10240],["2020-03-12",17100.0,17100.0,17000.0,17000.0,360],["2020-03-13",18150.0,18150.0,18150.0,18150.0,370],["2020-03-16",19400.0,19400.0,19400.0,19400.0,110],["2020-03-17",20750.0,20750.0,19400.0,19400.0,2520],["2020-03-18",20700.0,20750.0,18500.0,18500.0,1860],["2020-03-19",19000.0,19000.0,19000.0,19000.0,40],["2020-03-20",17700.0,17700.0,17700.0,17700.0,50],["2020-03-23",17700.0,17700.0,17700.0,17700.0,0],["2020-03-24",17700.0,17700.0,17700.0,17700.0,0],["2020-03-25",18850.0,18900.0,17000.0,17000.0,1020],["2020-03-26",16000.0,16000.0,16000.0,16000.0,10],["2020-03-27",17000.0,17000.0,17000.0,17000.0,100],["2020-03-30",17000.0,17000.0,17000.0,17000.0,0],["2020-03-31",18100.0,18100.0,18100.0,18100.0,10],["2020-04-01",18100.0,18100.0,18100.0,18100.0,0],["2020-04-03",19300.0,19300.0,16850.0,16850.0,60],["2020-04-06",16950.0,16950.0,15700.0,15700.0,160],["2020-04-07",14650.0,14650.0,14650.0,14650.0,590],["2020-04-08",14650.0,15650.0,13650.0,14650.0,400],["2020-04-09",15650.0,15650.0,15650.0,15650.0,10],["2020-04-10",15950.0,15950.0,15700.0,15900.0,510],["2020-04-13",15500.0,16950.0,15000.0,16950.0,880],["2020-04-14",18050.0,18050.0,16000.0,16000.0,210],["2020-04-15",15000.0,17100.0,15000.0,17000.0,1080],["2020-04-16",18100.0,18100.0,18100.0,18100.0,10],["2020-04-17",18100.0,18100.0,18100.0,18100.0,10],["2020-04-20",18100.0,18100.0,18100.0,18100.0,0],["2020-04-21",18100.0,18100.0,18100.0,18100.0,0],["2020-04-22",18100.0,18100.0,18100.0,18100.0,0],["2020-04-23",18100.0,18100.0,18100.0,18100.0,0],["2020-04-24",18100.0,18100.0,18100.0,18100.0,0],["2020-04-27",18100.0,18100.0,18100.0,18100.0,0],["2020-04-28",18100.0,18100.0,18100.0,18100.0,0],["2020-04-29",18100.0,18100.0,18100.0,18100.0,0],["2020-05-04",18100.0,18100.0,18100.0,18100.0,0],["2020-05-05",18100.0,18100.0,18100.0,18100.0,0],["2020-05-06",16850.0,16850.0,16850.0,16850.0,20],["2020-05-07",18000.0,18000.0,18000.0,18000.0,10],["2020-05-08",19250.0,19250.0,16750.0,16750.0,110],["2020-05-11",15600.0,15600.0,15600.0,15600.0,320],["2020-05-12",16650.0,16650.0,15600.0,15600.0,50],["2020-05-13",16650.0,16650.0,16200.0,16200.0,2030],["2020-05-14",15500.0,15850.0,15500.0,15850.0,40],["2020-05-15",15850.0,15850.0,15850.0,15850.0,0],["2020-05-18",15850.0,15850.0,15850.0,15850.0,0],["2020-05-19",15800.0,15800.0,14750.0,14750.0,120],["2020-05-20",13750.0,13750.0,13750.0,13750.0,220],["2020-05-21",12800.0,12800.0,12800.0,12800.0,1910],["2020-05-22",13650.0,13650.0,11950.0,11950.0,370],["2020-05-25",11150.0,11150.0,11150.0,11150.0,540],["2020-05-26",11900.0,11900.0,10400.0,10400.0,60],["2020-05-27",9680.0,9680.0,9680.0,9680.0,350],["2020-05-28",9010.0,9670.0,9010.0,9670.0,200],["2020-05-29",9000.0,9580.0,9000.0,9580.0,1130],["2020-06-01",9580.0,9580.0,9580.0,9580.0,10],["2020-06-02",9580.0,9580.0,9580.0,9580.0,10],["2020-06-03",8940.0,9580.0,8930.0,9580.0,370],["2020-06-04",9580.0,9580.0,9580.0,9580.0,0],["2020-06-05",8910.0,8910.0,8910.0,8910.0,20],["2020-06-08",8400.0,8400.0,8290.0,8400.0,3190],["2020-06-09",7900.0,8980.0,7820.0,8980.0,7070],["2020-06-10",8980.0,9600.0,8980.0,9600.0,150],["2020-06-11",9600.0,10200.0,9600.0,10200.0,80],["2020-06-12",9490.0,9490.0,9490.0,9490.0,3800],["2020-06-15",9970.0,9980.0,9970.0,9980.0,30],["2020-06-16",9980.0,9980.0,9980.0,9980.0,0],["2020-06-17",9990.0,10650.0,9990.0,10550.0,70],["2020-06-18",10550.0,11250.0,10550.0,11050.0,280],["2020-06-19",11050.0,11050.0,11050.0,11050.0,0],["2020-06-22",11050.0,11050.0,11050.0,11050.0,0],["2020-06-23",11050.0,11050.0,11050.0,11050.0,0],["2020-06-24",11050.0,11050.0,11050.0,11050.0,0],["2020-06-25",10300.0,11650.0,10300.0,11650.0,30],["2020-06-26",10850.0,10850.0,10850.0,10850.0,10],["2020-06-29",11600.0,11600.0,10100.0,10100.0,30],["2020-06-30",10100.0,10100.0,10100.0,10100.0,10],["2020-07-01",10100.0,10100.0,10100.0,10100.0,0],["2020-07-02",10000.0,10000.0,9500.0,9500.0,170],["2020-07-03",10100.0,10100.0,10100.0,10100.0,40],["2020-07-06",10100.0,10100.0,10100.0,10100.0,0],["2020-07-07",10800.0,10800.0,10500.0,10800.0,1150],["2020-07-08",11550.0,11550.0,11550.0,11550.0,10],["2020-07-09",12350.0,12350.0,10750.0,10750.0,70],["2020-07-10",11500.0,11500.0,11300.0,11400.0,1110],["2020-07-13",12150.0,12150.0,10650.0,10650.0,560],["2020-07-14",10650.0,10650.0,10650.0,10650.0,10],["2020-07-15",9910.0,9910.0,9910.0,9910.0,50],["2020-07-16",9900.0,10600.0,9900.0,9900.0,2910],["2020-07-17",10550.0,10550.0,10550.0,10550.0,20],["2020-07-20",10550.0,10550.0,10550.0,10550.0,0],["2020-07-21",11250.0,11250.0,11000.0,11250.0,1310],["2020-07-22",10500.0,10500.0,10500.0,10500.0,10],["2020-07-23",11200.0,11200.0,10400.0,10400.0,520],["2020-07-24",11000.0,11000.0,11000.0,11000.0,10],["2020-07-27",10250.0,11750.0,10250.0,11750.0,30],["2020-07-28",12550.0,12550.0,10950.0,10950.0,120],["2020-07-29",11150.0,11150.0,11150.0,11150.0,10],["2020-07-30",11850.0,11850.0,11850.0,11850.0,20],["2020-07-31",11850.0,11850.0,11050.0,11050.0,30],["2020-08-03",11050.0,11050.0,11050.0,11050.0,120],["2020-08-04",11800.0,11800.0,11800.0,11800.0,10],["2020-08-05",12000.0,12000.0,12000.0,12000.0,10],["2020-08-06",12000.0,12000.0,11200.0,11950.0,120],["2020-08-07",12000.0,12000.0,12000.0,12000.0,10],["2020-08-10",12000.0,12000.0,12000.0,12000.0,10],["2020-08-11",12000.0,12000.0,12000.0,12000.0,0],["2020-08-12",11200.0,12000.0,11200.0,12000.0,20],["2020-08-13",11200.0,11900.0,11200.0,11900.0,130],["2020-08-14",11100.0,11100.0,11100.0,11100.0,120],["2020-08-17",11100.0,11100.0,11100.0,11100.0,0],["2020-08-18",11500.0,11500.0,11500.0,11500.0,110],["2020-08-19",11500.0,11500.0,11500.0,11500.0,0],["2020-08-20",10700.0,10700.0,10700.0,10700.0,130],["2020-08-21",11250.0,11250.0,11250.0,11250.0,10],["2020-08-24",11650.0,11650.0,10800.0,10800.0,270],["2020-08-25",10800.0,10800.0,10800.0,10800.0,0],["2020-08-26",11400.0,11400.0,10050.0,10050.0,20],["2020-08-27",10750.0,10750.0,10750.0,10750.0,10],["2020-08-28",11350.0,11350.0,11350.0,11350.0,10],["2020-08-31",11350.0,11350.0,11350.0,11350.0,0],["2020-09-01",10600.0,11000.0,10600.0,11000.0,40],["2020-09-03",10250.0,10250.0,10250.0,10250.0,300],["2020-09-04",10850.0,10850.0,9540.0,9540.0,560],["2020-09-07",8880.0,10200.0,8880.0,10200.0,100],["2020-09-08",10150.0,10900.0,10150.0,10900.0,20],["2020-09-09",10900.0,10900.0,10900.0,10900.0,0],["2020-09-10",10150.0,10650.0,10150.0,10650.0,20],["2020-09-11",11150.0,11150.0,9910.0,9910.0,20],["2020-09-14",9220.0,10550.0,9220.0,9220.0,5990],["2020-09-15",9230.0,9230.0,9220.0,9220.0,2100],["2020-09-16",9220.0,9220.0,9220.0,9220.0,1000],["2020-09-17",9220.0,9220.0,8590.0,8590.0,40],["2020-09-18",8590.0,8590.0,8590.0,8590.0,1400],["2020-09-21",8590.0,8590.0,8590.0,8590.0,0],["2020-09-22",8590.0,9190.0,8590.0,9190.0,240],["2020-09-23",9000.0,9000.0,9000.0,9000.0,10],["2020-09-24",9000.0,9000.0,9000.0,9000.0,0],["2020-09-25",9000.0,9000.0,9000.0,9000.0,0],["2020-09-28",9000.0,9000.0,9000.0,9000.0,0],["2020-09-29",9000.0,9000.0,8800.0,8800.0,560],["2020-09-30",8500.0,8500.0,8500.0,8500.0,210],["2020-10-01",8500.0,8500.0,8500.0,8500.0,0],["2020-10-02",8500.0,8500.0,8500.0,8500.0,0],["2020-10-05",8500.0,8500.0,8400.0,8400.0,20],["2020-10-06",7910.0,8000.0,7820.0,7820.0,2750],["2020-10-07",7280.0,7800.0,7280.0,7280.0,1130],["2020-10-08",7280.0,7280.0,6860.0,6860.0,20],["2020-10-09",6410.0,6410.0,6410.0,6410.0,10],["2020-10-12",6400.0,6410.0,6400.0,6410.0,1300],["2020-10-13",6850.0,6850.0,5970.0,6850.0,1140],["2020-10-14",7320.0,7320.0,7320.0,7320.0,0],["2020-10-15",7830.0,7830.0,7830.0,7830.0,140],["2020-10-16",7900.0,7900.0,7900.0,7900.0,100],["2020-10-19",7500.0,7500.0,7350.0,7350.0,560],["2020-10-20",6840.0,7860.0,6840.0,7860.0,390],["2020-10-21",8250.0,8400.0,7310.0,7310.0,30],["2020-10-22",7000.0,7000.0,7000.0,7000.0,1300],["2020-10-23",7000.0,7000.0,7000.0,7000.0,0],["2020-10-26",7000.0,7000.0,7000.0,7000.0,400],["2020-10-27",6510.0,6510.0,6510.0,6510.0,10],["2020-10-28",6070.0,6070.0,6070.0,6070.0,20],["2020-10-29",6100.0,6100.0,6100.0,6100.0,0],["2020-10-30",6100.0,6100.0,6100.0,6100.0,0],["2020-11-02",6520.0,6520.0,6520.0,6520.0,90],["2020-11-03",6070.0,6070.0,6070.0,6070.0,10],["2020-11-04",6070.0,6070.0,6070.0,6070.0,0],["2020-11-05",6070.0,6070.0,6070.0,6070.0,0],["2020-11-06",6070.0,6070.0,6070.0,6070.0,0],["2020-11-09",6070.0,6070.0,6070.0,6070.0,0],["2020-11-10",6070.0,6070.0,6070.0,6070.0,0],["2020-11-11",6070.0,6070.0,6070.0,6070.0,0],["2020-11-12",6070.0,6070.0,6070.0,6070.0,0],["2020-11-13",6070.0,6070.0,6070.0,6070.0,0],["2020-11-16",6070.0,6070.0,6070.0,6070.0,0],["2020-11-17",6070.0,6070.0,6070.0,6070.0,0],["2020-11-18",5650.0,5650.0,5650.0,5650.0,80],["2020-11-19",5650.0,5650.0,5650.0,5650.0,0],["2020-11-20",5650.0,5650.0,5650.0,5650.0,0],["2020-11-23",5650.0,5650.0,5650.0,5650.0,0],["2020-11-24",5650.0,5650.0,5650.0,5650.0,0],["2020-11-25",6000.0,6040.0,6000.0,6040.0,120],["2020-11-26",6040.0,6040.0,6040.0,6040.0,0],["2020-11-27",6040.0,6040.0,6040.0,6040.0,0],["2020-11-30",6040.0,6040.0,6040.0,6040.0,0],["2020-12-01",6040.0,6040.0,6040.0,6040.0,0],["2020-12-02",6040.0,6040.0,6040.0,6040.0,0],["2020-12-03",6460.0,6460.0,6460.0,6460.0,20],["2020-12-04",6010.0,6010.0,6010.0,6010.0,10],["2020-12-07",6010.0,6010.0,6010.0,6010.0,0],["2020-12-08",6010.0,6010.0,6010.0,6010.0,0],["2020-12-09",6010.0,6010.0,6010.0,6010.0,0],["2020-12-10",5590.0,5590.0,5590.0,5590.0,240],["2020-12-11",5980.0,5980.0,5980.0,5980.0,10],["2020-12-14",6390.0,6390.0,6390.0,6390.0,20],["2020-12-15",6830.0,6830.0,6830.0,6830.0,550],["2020-12-16",7300.0,7300.0,7300.0,7300.0,60],["2020-12-17",7750.0,7810.0,7750.0,7810.0,70],["2020-12-18",8350.0,8350.0,8350.0,8350.0,110],["2020-12-21",8930.0,8930.0,8930.0,8930.0,210],["2020-12-22",9550.0,9550.0,9500.0,9550.0,2210],["2020-12-23",8890.0,8890.0,8890.0,8890.0,1273000],["2020-12-24",8890.0,8890.0,8890.0,8890.0,1100900],["2020-12-25",9000.0,9510.0,9000.0,9510.0,630],["2020-12-28",10000.0,10000.0,10000.0,10000.0,310],["2020-12-29",10000.0,10000.0,10000.0,10000.0,500],["2020-12-30",10200.0,10200.0,10200.0,10200.0,800],["2020-12-31",10200.0,10900.0,10200.0,10900.0,6400],["2021-01-04",10700.0,10700.0,10700.0,10700.0,400],["2021-01-05",10700.0,10700.0,10700.0,10700.0,0],["2021-01-06",10700.0,10700.0,10700.0,10700.0,3800],["2021-01-07",10700.0,10900.0,10700.0,10900.0,5000],["2021-01-08",11000.0,11000.0,11000.0,11000.0,2900],["2021-01-11",11200.0,11200.0,11200.0,11200.0,200],["2021-01-12",11200.0,11200.0,11200.0,11200.0,0],["2021-01-13",11200.0,11200.0,11200.0,11200.0,0],["2021-01-14",11500.0,11500.0,11500.0,11500.0,300],["2021-01-15",12300.0,12300.0,12300.0,12300.0,100],["2021-01-18",12300.0,12300.0,12300.0,12300.0,0],["2021-01-19",12300.0,12300.0,12300.0,12300.0,0],["2021-01-20",12300.0,12300.0,12300.0,12300.0,0],["2021-01-21",12300.0,12300.0,12300.0,12300.0,0],["2021-01-22",12300.0,12300.0,12300.0,12300.0,0],["2021-01-25",12300.0,12300.0,12300.0,12300.0,0],["2021-01-26",12300.0,12300.0,12300.0,12300.0,0],["2021-01-27",12300.0,12300.0,12300.0,12300.0,0],["2021-01-28",12300.0,12300.0,12300.0,12300.0,0],["2021-01-29",12300.0,12300.0,12300.0,12300.0,0],["2021-02-01",12300.0,12300.0,12300.0,12300.0,0],["2021-02-02",12300.0,12300.0,12300.0,12300.0,0],["2021-02-03",12300.0,12300.0,12300.0,12300.0,0],["2021-02-04",12300.0,12300.0,12300.0,12300.0,0],["2021-02-05",12300.0,12300.0,12300.0,12300.0,0],["2021-02-08",12300.0,12300.0,12300.0,12300.0,0],["2021-02-09",12300.0,12300.0,12300.0,12300.0,0],["2021-02-17",12300.0,12300.0,12300.0,12300.0,0],["2021-02-18",12300.0,12300.0,12300.0,12300.0,0],["2021-02-19",12300.0,12300.0,12300.0,12300.0,0],["2021-02-22",12300.0,12300.0,12300.0,12300.0,0],["2021-02-23",12300.0,12300.0,12300.0,12300.0,0],["2021-02-24",12300.0,12300.0,12300.0,12300.0,0],["2021-02-25",12300.0,12300.0,12300.0,12300.0,0],["2021-02-26",12300.0,12300.0,12300.0,12300.0,0],["2021-03-01",12300.0,12300.0,12300.0,12300.0,0],["2021-03-02",12300.0,12300.0,12300.0,12300.0,0],["2021-03-03",12300.0,12300.0,12300.0,12300.0,0],["2021-03-04",12300.0,12300.0,12300.0,12300.0,0],["2021-03-05",12300.0,12300.0,12300.0,12300.0,0],["2021-03-08",12300.0,13000.0,12300.0,13000.0,3800],["2021-03-09",12500.0,12500.0,12500.0,12500.0,100],["2021-03-10",12500.0,12500.0,12500.0,12500.0,0],["2021-03-11",12800.0,12800.0,12800.0,12800.0,1500],["2021-03-12",12800.0,12800.0,12800.0,12800.0,600],["2021-03-15",12800.0,12800.0,12800.0,12800.0,0],["2021-03-16",12800.0,12800.0,12800.0,12800.0,0],["2021-03-17",12800.0,12800.0,12800.0,12800.0,0],["2021-03-18",12800.0,12800.0,12800.0,12800.0,800],["2021-03-19",12800.0,12800.0,12800.0,12800.0,0],["2021-03-22",12800.0,12800.0,12800.0,12800.0,0],["2021-03-23",12800.0,12800.0,12800.0,12800.0,0],["2021-03-24",12800.0,12800.0,12800.0,12800.0,0],["2021-03-25",12800.0,12800.0,12800.0,12800.0,0],["2021-03-26",12800.0,12800.0,12800.0,12800.0,0],["2021-03-29",13000.0,13000.0,13000.0,13000.0,600],["2021-03-30",13000.0,13000.0,13000.0,13000.0,0],["2021-03-31",13000.0,13000.0,13000.0,13000.0,0],["2021-04-01",13000.0,13000.0,13000.0,13000.0,0],["2021-04-02",13000.0,13000.0,13000.0,13000.0,0],["2021-04-05",13000.0,13000.0,13000.0,13000.0,0],["2021-04-06",13000.0,13000.0,13000.0,13000.0,0],["2021-04-07",13000.0,13000.0,13000.0,13000.0,0],["2021-04-08",13000.0,13000.0,13000.0,13000.0,0],["2021-04-09",13000.0,13000.0,13000.0,13000.0,0],["2021-04-12",13000.0,13000.0,13000.0,13000.0,0],["2021-04-13",13900.0,13900.0,13900.0,13900.0,300],["2021-04-14",13900.0,13900.0,13900.0,13900.0,0],["2021-04-15",13900.0,13900.0,13900.0,13900.0,0],["2021-04-16",13900.0,13900.0,13900.0,13900.0,0],["2021-04-19",13900.0,13900.0,13900.0,13900.0,0],["2021-04-20",13900.0,13900.0,13900.0,13900.0,0],["2021-04-22",13900.0,13900.0,13900.0,13900.0,0],["2021-04-23",13900.0,13900.0,13900.0,13900.0,0],["2021-04-26",13900.0,13900.0,13900.0,13900.0,0],["2021-04-27",14850.0,14850.0,14850.0,14850.0,200],["2021-04-28",14850.0,14850.0,14850.0,14850.0,0],["2021-04-29",14850.0,14850.0,14850.0,14850.0,0],["2021-05-04",15850.0,15850.0,15850.0,15850.0,3500],["2021-05-05",16950.0,16950.0,16950.0,16950.0,1200],["2021-05-06",17850.0,17850.0,17850.0,17850.0,3200],["2021-05-07",19050.0,19050.0,18500.0,18500.0,10700],["2021-05-10",19750.0,19750.0,19500.0,19750.0,23800],["2021-05-11",21000.0,21100.0,20500.0,20900.0,3700],["2021-05-12",20900.0,22350.0,20700.0,22350.0,7600],["2021-05-13",22350.0,23900.0,22350.0,23900.0,22900],["2021-05-14",23900.0,25550.0,23900.0,25550.0,9000],["2021-05-17",27300.0,27300.0,27000.0,27300.0,27000],["2021-05-18",27800.0,29000.0,27800.0,29000.0,21000],["2021-05-19",30500.0,30500.0,29800.0,30500.0,12300],["2021-05-20",32600.0,32600.0,30800.0,30800.0,24400],["2021-05-21",32000.0,32000.0,30100.0,30100.0,14400],["2021-05-24",30500.0,30500.0,30500.0,30500.0,5000],["2021-05-25",30500.0,30700.0,30300.0,30300.0,18800],["2021-05-26",30300.0,32400.0,30300.0,32200.0,7300],["2021-05-27",32200.0,32200.0,32200.0,32200.0,5200],["2021-05-28",32500.0,33000.0,32200.0,33000.0,10100],["2021-05-31",33000.0,35300.0,32600.0,35300.0,29300],["2021-06-01",35500.0,37750.0,35000.0,37750.0,21800],["2021-06-02",37750.0,40100.0,37750.0,40100.0,37800],["2021-06-03",39000.0,40100.0,39000.0,40000.0,16000],["2021-06-04",40100.0,40100.0,40000.0,40100.0,9100],["2021-06-07",39500.0,39500.0,38500.0,38500.0,13900],["2021-06-08",38000.0,38000.0,36000.0,36000.0,20000],["2021-06-09",36000.0,36000.0,35500.0,36000.0,6800],["2021-06-10",36200.0,36200.0,36000.0,36000.0,9200],["2021-06-11",36500.0,36500.0,36000.0,36500.0,13100],["2021-06-14",37000.0,37000.0,36800.0,36800.0,12800],["2021-06-15",37000.0,37000.0,36800.0,36800.0,3000],["2021-06-16",37000.0,37000.0,36500.0,36500.0,8100],["2021-06-17",36500.0,36700.0,36000.0,36000.0,4300],["2021-06-18",36000.0,36200.0,36000.0,36000.0,15800],["2021-06-21",36200.0,36200.0,36000.0,36000.0,15300],["2021-06-22",35800.0,35800.0,35000.0,35400.0,19300],["2021-06-23",35400.0,35600.0,35400.0,35400.0,6100],["2021-06-24",35400.0,35400.0,35400.0,35400.0,400],["2021-06-25",35200.0,35200.0,34000.0,34200.0,23300],["2021-06-28",34200.0,34200.0,34000.0,34000.0,4800],["2021-06-29",34200.0,34300.0,34200.0,34300.0,8200],["2021-06-30",34500.0,34500.0,34300.0,34300.0,11200],["2021-07-01",34300.0,34500.0,34300.0,34500.0,21400],["2021-07-02",34800.0,36900.0,34700.0,36900.0,12700],["2021-07-05",36900.0,36900.0,36900.0,36900.0,7000],["2021-07-06",36800.0,36800.0,36500.0,36500.0,24100],["2021-07-07",36200.0,36500.0,36200.0,36500.0,5200],["2021-07-08",36200.0,36200.0,35800.0,35800.0,12000],["2021-07-09",35400.0,35400.0,35200.0,35200.0,6300],["2021-07-12",35000.0,35000.0,34800.0,34800.0,4100],["2021-07-13",34800.0,34800.0,34500.0,34500.0,5700],["2021-07-14",34200.0,34200.0,34200.0,34200.0,5100],["2021-07-15",34200.0,34200.0,34200.0,34200.0,3000],["2021-07-16",35000.0,35000.0,35000.0,35000.0,3000],["2021-07-19",36000.0,36000.0,36000.0,36000.0,3000],["2021-07-20",35800.0,35800.0,35500.0,35500.0,5100],["2021-07-21",35700.0,35700.0,35600.0,35600.0,6000],["2021-07-22",35600.0,35600.0,35300.0,35300.0,3500],["2021-07-23",35300.0,35300.0,35100.0,35100.0,7000],["2021-07-26",34800.0,34800.0,34600.0,34600.0,4500],["2021-07-27",34600.0,34800.0,34600.0,34800.0,7100],["2021-07-28",34800.0,35000.0,34800.0,35000.0,4100],["2021-07-29",34500.0,34500.0,34500.0,34500.0,9000],["2021-07-30",34400.0,35000.0,34400.0,35000.0,5000],["2021-08-02",35000.0,35000.0,35000.0,35000.0,2000],["2021-08-03",35000.0,35000.0,34800.0,34800.0,2100],["2021-08-04",35200.0,35800.0,35200.0,35200.0,9200],["2021-08-05",34500.0,35650.0,34300.0,35650.0,5200],["2021-08-06",35200.0,35600.0,35000.0,35000.0,10000],["2021-08-09",35200.0,35200.0,35200.0,35200.0,3000],["2021-08-10",35500.0,35500.0,35500.0,35500.0,3100],["2021-08-11",35500.0,35500.0,35500.0,35500.0,2500],["2021-08-12",35800.0,35800.0,35800.0,35800.0,3800],["2021-08-13",36000.0,36000.0,35500.0,35800.0,2400],["2021-08-16",35500.0,35500.0,35500.0,35500.0,2000],["2021-08-17",35500.0,35800.0,35500.0,35800.0,6600],["2021-08-18",35800.0,35800.0,35500.0,35700.0,7600],["2021-08-19",35700.0,36000.0,35700.0,36000.0,3500],["2021-08-20",35700.0,35700.0,35500.0,35500.0,8000],["2021-08-23",35000.0,35000.0,35000.0,35000.0,3000],["2021-08-24",34400.0,34400.0,34200.0,34200.0,2100],["2021-08-25",34000.0,34000.0,33800.0,33800.0,3500],["2021-08-26",33800.0,33800.0,33800.0,33800.0,2000],["2021-08-27",33800.0,33800.0,33800.0,33800.0,2000],["2021-08-30",34500.0,34500.0,34500.0,34500.0,700],["2021-08-31",35000.0,35000.0,34800.0,34800.0,4000],["2021-09-01",34600.0,34600.0,34400.0,34400.0,2000],["2021-09-06",34800.0,34800.0,34800.0,34800.0,4000],["2021-09-07",35200.0,35200.0,35200.0,35200.0,5000],["2021-09-08",35550.0,35550.0,35550.0,35550.0,2000],["2021-09-09",35800.0,35800.0,35800.0,35800.0,2100],["2021-09-10",36500.0,36500.0,36200.0,36200.0,3000],["2021-09-13",36200.0,36200.0,35800.0,35800.0,1300],["2021-09-14",35800.0,35800.0,35500.0,35500.0,3500],["2021-09-15",35700.0,35700.0,35700.0,35700.0,1000],["2021-09-16",36000.0,36000.0,36000.0,36000.0,2200],["2021-09-17",36250.0,36500.0,36250.0,36500.0,2100],["2021-09-20",37000.0,37000.0,37000.0,37000.0,1500],["2021-09-21",37000.0,37200.0,36800.0,36800.0,5400],["2021-09-22",36500.0,36500.0,36500.0,36500.0,1000],["2021-09-23",36500.0,36500.0,36500.0,36500.0,1000],["2021-09-24",36500.0,36500.0,36500.0,36500.0,2000],["2021-09-27",37000.0,37000.0,36500.0,37000.0,2000],["2021-09-28",36500.0,36500.0,36500.0,36500.0,1100],["2021-09-29",37000.0,37000.0,36500.0,36500.0,1500],["2021-09-30",36000.0,36000.0,36000.0,36000.0,500],["2021-10-01",36000.0,36000.0,36000.0,36000.0,1000],["2021-10-04",36000.0,36000.0,36000.0,36000.0,2500],["2021-10-05",36200.0,36200.0,36200.0,36200.0,1300],["2021-10-06",36500.0,36500.0,36450.0,36450.0,800],["2021-10-07",36450.0,37000.0,36450.0,37000.0,1000],["2021-10-08",37000.0,37200.0,37000.0,37200.0,900],["2021-10-11",37200.0,37200.0,37000.0,37000.0,1600],["2021-10-12",37500.0,37500.0,37200.0,37200.0,3500],["2021-10-13",38000.0,38000.0,37500.0,37500.0,800],["2021-10-14",37500.0,37600.0,37500.0,37600.0,1000],["2021-10-15",37900.0,37900.0,37700.0,37700.0,1600],["2021-10-18",37700.0,37700.0,37700.0,37700.0,1000],["2021-10-19",37700.0,37700.0,37500.0,37500.0,1000],["2021-10-20",38000.0,38000.0,38000.0,38000.0,600],["2021-10-21",38000.0,38000.0,38000.0,38000.0,1200],["2021-10-22",38000.0,38000.0,38000.0,38000.0,500],["2021-10-25",38050.0,38050.0,38050.0,38050.0,500],["2021-10-26",38100.0,38200.0,38100.0,38200.0,1500],["2021-10-27",38200.0,38200.0,38200.0,38200.0,500],["2021-10-28",38200.0,38500.0,38200.0,38500.0,600],["2021-10-29",38000.0,38000.0,37800.0,37800.0,1500],["2021-11-01",37800.0,37800.0,37200.0,37200.0,2300],["2021-11-02",37500.0,37500.0,37500.0,37500.0,1400],["2021-11-03",37200.0,37200.0,37200.0,37200.0,2500],["2021-11-04",37200.0,37500.0,37200.0,37500.0,600],["2021-11-05",37500.0,37700.0,37500.0,37700.0,600],["2021-11-08",37750.0,38000.0,37750.0,38000.0,1100],["2021-11-09",38000.0,38000.0,37700.0,37700.0,1100],["2021-11-10",37300.0,37300.0,37000.0,37000.0,3600],["2021-11-11",37000.0,37500.0,36500.0,36500.0,2000],["2021-11-12",36500.0,36500.0,36500.0,36500.0,700],["2021-11-15",36500.0,36500.0,36500.0,36500.0,900],["2021-11-16",36500.0,36500.0,36500.0,36500.0,500],["2021-11-17",36500.0,36500.0,36200.0,36500.0,1600],["2021-11-18",36500.0,36500.0,36000.0,36000.0,2500],["2021-11-19",36000.0,36000.0,36000.0,36000.0,500],["2021-11-22",35500.0,35500.0,35200.0,35200.0,600],["2021-11-23",35200.0,35200.0,35200.0,35200.0,500],["2021-11-24",35200.0,35200.0,35200.0,35200.0,1000],["2021-11-25",35200.0,35200.0,35200.0,35200.0,1000],["2021-11-26",35200.0,35500.0,35000.0,35000.0,1500],["2021-11-29",35500.0,35500.0,35500.0,35500.0,1000],["2021-11-30",35500.0,35500.0,35500.0,35500.0,500],["2021-12-01",35500.0,35500.0,35500.0,35500.0,500],["2021-12-02",34500.0,34800.0,34500.0,34800.0,4400],["2021-12-03",34500.0,34500.0,34500.0,34500.0,500],["2021-12-06",34200.0,34200.0,34200.0,34200.0,600],["2021-12-07",34200.0,34500.0,34200.0,34500.0,1000],["2021-12-08",35500.0,35500.0,35500.0,35500.0,800],["2021-12-09",35500.0,35500.0,35500.0,35500.0,500],["2021-12-10",35500.0,35500.0,35500.0,35500.0,500],["2021-12-13",35500.0,35500.0,35500.0,35500.0,500],["2021-12-14",35500.0,35500.0,35000.0,35200.0,1000],["2021-12-15",35000.0,35000.0,35000.0,35000.0,1500],["2021-12-16",35200.0,35200.0,35000.0,35000.0,1500],["2021-12-17",35000.0,35200.0,35000.0,35200.0,800],["2021-12-20",35150.0,35150.0,35000.0,35000.0,700],["2021-12-21",35000.0,35000.0,35000.0,35000.0,500],["2021-12-22",35000.0,35000.0,35000.0,35000.0,500],["2021-12-23",35000.0,35000.0,34700.0,34700.0,800],["2021-12-24",34500.0,34500.0,34500.0,34500.0,500],["2021-12-27",34500.0,34500.0,34500.0,34500.0,500],["2021-12-28",34500.0,36900.0,34500.0,36900.0,700],["2021-12-29",39450.0,39450.0,39400.0,39400.0,3300],["2021-12-30",39300.0,42150.0,39300.0,42150.0,7400],["2021-12-31",45100.0,45100.0,45000.0,45000.0,11000],["2022-01-04",47050.0,48150.0,47000.0,48150.0,8200],["2022-01-05",51500.0,51500.0,51500.0,51500.0,4300],["2022-01-06",53000.0,53000.0,51500.0,51500.0,3000],["2022-01-07",51100.0,51100.0,50000.0,50000.0,2200],["2022-01-10",48000.0,48000.0,47000.0,47000.0,9300],["2022-01-11",47000.0,47000.0,47000.0,47000.0,300],["2022-01-12",47000.0,47000.0,46500.0,46500.0,800],["2022-01-13",46500.0,46500.0,46500.0,46500.0,500],["2022-01-14",46000.0,46000.0,45700.0,45700.0,1200],["2022-01-17",45700.0,47000.0,45700.0,47000.0,1500],["2022-01-18",47500.0,48000.0,47500.0,48000.0,1500],["2022-01-19",48000.0,48000.0,48000.0,48000.0,500],["2022-01-20",48000.0,48500.0,48000.0,48500.0,800],["2022-01-21",48500.0,48500.0,48500.0,48500.0,100],["2022-01-24",48500.0,48500.0,48500.0,48500.0,300],["2022-01-25",48500.0,48500.0,48500.0,48500.0,0],["2022-01-26",48500.0,48500.0,48500.0,48500.0,700],["2022-01-27",48000.0,48000.0,48000.0,48000.0,300],["2022-01-28",48000.0,48000.0,48000.0,48000.0,0],["2022-02-07",48000.0,48000.0,47500.0,47500.0,1100],["2022-02-08",48000.0,48000.0,48000.0,48000.0,700],["2022-02-09",47500.0,48000.0,47500.0,48000.0,700],["2022-02-10",48000.0,48000.0,48000.0,48000.0,500],["2022-02-11",48000.0,48000.0,48000.0,48000.0,500],["2022-02-14",48500.0,48500.0,48500.0,48500.0,500],["2022-02-15",48000.0,48000.0,46000.0,46000.0,2700],["2022-02-16",46000.0,46000.0,46000.0,46000.0,500],["2022-02-17",45500.0,45500.0,45200.0,45200.0,1000],["2022-02-18",45200.0,45200.0,45200.0,45200.0,600],["2022-02-21",45000.0,45000.0,45000.0,45000.0,1000],["2022-02-22",45000.0,45000.0,44500.0,44500.0,1500],["2022-02-23",44500.0,45000.0,44500.0,45000.0,1500],["2022-02-24",45000.0,45000.0,44500.0,44500.0,800],["2022-02-25",44500.0,44700.0,44500.0,44700.0,1100],["2022-02-28",44700.0,44700.0,44700.0,44700.0,500],["2022-03-01",44700.0,47800.0,44700.0,47800.0,4000],["2022-03-02",51100.0,51100.0,51100.0,51100.0,7000],["2022-03-03",54600.0,54600.0,54000.0,54600.0,2600],["2022-03-04",58400.0,58400.0,58200.0,58400.0,3100],["2022-03-07",60100.0,62400.0,60100.0,61000.0,2100],["2022-03-08",61000.0,61000.0,60000.0,60000.0,5800],["2022-03-09",56400.0,59000.0,56400.0,58500.0,3700],["2022-03-10",58400.0,58400.0,57000.0,57000.0,2300],["2022-03-11",57000.0,57500.0,56000.0,56000.0,1300],["2022-03-14",53400.0,56000.0,53400.0,54000.0,700],["2022-03-15",54000.0,54000.0,54000.0,54000.0,0],["2022-03-16",56000.0,56000.0,54500.0,56000.0,1100],["2022-03-17",56000.0,56000.0,55500.0,55500.0,1500],["2022-03-18",55500.0,55500.0,55000.0,55500.0,1000],["2022-03-21",55500.0,56500.0,55500.0,56500.0,1300],["2022-03-22",56400.0,56500.0,56400.0,56500.0,1000],["2022-03-23",56500.0,56500.0,56000.0,56000.0,1600],["2022-03-24",56000.0,56000.0,56000.0,56000.0,800],["2022-03-25",56000.0,56500.0,56000.0,56500.0,600],["2022-03-28",56500.0,56500.0,52600.0,52600.0,1500],["2022-03-29",49800.0,52600.0,49800.0,52600.0,600],["2022-03-30",52600.0,55000.0,52600.0,54900.0,4200],["2022-03-31",54000.0,54000.0,54000.0,54000.0,1000],["2022-04-01",53500.0,53500.0,53000.0,53000.0,1200],["2022-04-04",53200.0,53200.0,53200.0,53200.0,1100],["2022-04-05",53200.0,53200.0,52700.0,52700.0,700],["2022-04-06",53000.0,53000.0,52700.0,52700.0,700],["2022-04-07",52600.0,52600.0,52300.0,52300.0,600],["2022-04-08",52300.0,52300.0,52000.0,52000.0,1500],["2022-04-12",52000.0,52000.0,52000.0,52000.0,500],["2022-04-13",52000.0,52000.0,52000.0,52000.0,500],["2022-04-14",52500.0,52500.0,52500.0,52500.0,500],["2022-04-15",52700.0,52700.0,52700.0,52700.0,500],["2022-04-18",52700.0,53000.0,52700.0,53000.0,700],["2022-04-19",53000.0,53000.0,53000.0,53000.0,600],["2022-04-20",53000.0,53000.0,52000.0,52000.0,1600],["2022-04-21",50000.0,50000.0,49500.0,49500.0,1100],["2022-04-22",49800.0,49800.0,49800.0,49800.0,500],["2022-04-25",49500.0,49500.0,49500.0,49500.0,300],["2022-04-26",48000.0,48000.0,47500.0,47500.0,700],["2022-04-27",47500.0,47500.0,47500.0,47500.0,500],["2022-04-28",47500.0,47500.0,47500.0,47500.0,500],["2022-04-29",47000.0,47000.0,46000.0,46000.0,3000],["2022-05-04",45000.0,45500.0,45000.0,45500.0,3000],["2022-05-05",45500.0,45500.0,45500.0,45500.0,600],["2022-05-06",44000.0,44000.0,44000.0,44000.0,600],["2022-05-09",41500.0,41500.0,40950.0,40950.0,3700],["2022-05-10",40500.0,40500.0,40500.0,40500.0,600],["2022-05-11",40500.0,40500.0,38000.0,38000.0,2000],["2022-05-12",38000.0,38000.0,37200.0,37200.0,600],["2022-05-13",37200.0,37200.0,37200.0,37200.0,500],["2022-05-16",37200.0,38000.0,37200.0,38000.0,500],["2022-05-17",37500.0,40650.0,37500.0,40650.0,600],["2022-05-18",40650.0,40650.0,40650.0,40650.0,300],["2022-05-19",40650.0,40650.0,40300.0,40300.0,500],["2022-05-20",40300.0,40300.0,39000.0,39000.0,700],["2022-05-23",39000.0,39000.0,38500.0,38500.0,600],["2022-05-24",38500.0,38500.0,37500.0,37500.0,700],["2022-05-25",36500.0,37500.0,36500.0,37500.0,600],["2022-05-26",37500.0,38000.0,37500.0,38000.0,500],["2022-05-27",38000.0,38000.0,38000.0,38000.0,400],["2022-05-30",38500.0,39000.0,38500.0,39000.0,5100],["2022-05-31",38000.0,38000.0,37500.0,37500.0,700],["2022-06-01",37500.0,37500.0,37500.0,37500.0,300],["2022-06-02",37500.0,37500.0,37500.0,37500.0,500],["2022-06-03",37500.0,37500.0,37500.0,37500.0,500],["2022-06-06",37000.0,37000.0,37000.0,37000.0,1100],["2022-06-07",36000.0,36000.0,36000.0,36000.0,500],["2022-06-08",35500.0,35500.0,35500.0,35500.0,2100],["2022-06-09",35500.0,35500.0,35500.0,35500.0,500],["2022-06-10",34500.0,35000.0,34500.0,35000.0,6000],["2022-06-13",34000.0,34000.0,33500.0,33500.0,800],["2022-06-14",33500.0,33500.0,33000.0,33000.0,600],["2022-06-15",32000.0,32000.0,32000.0,32000.0,100],["2022-06-16",32000.0,32000.0,31000.0,31000.0,1200],["2022-06-17",31000.0,31000.0,31000.0,31000.0,200],["2022-06-20",30000.0,30000.0,30000.0,30000.0,200],["2022-06-21",30000.0,30000.0,30000.0,30000.0,200],["2022-06-22",29000.0,29000.0,28700.0,28700.0,500],["2022-06-23",28000.0,28000.0,27800.0,27800.0,400],["2022-06-24",27000.0,27000.0,27000.0,27000.0,500],["2022-06-27",26500.0,26500.0,26500.0,26500.0,500],["2022-06-28",26500.0,26500.0,26500.0,26500.0,600],["2022-06-29",26000.0,26000.0,25800.0,25800.0,700],["2022-06-30",25800.0,25800.0,25800.0,25800.0,500],["2022-07-01",25800.0,25800.0,25800.0,25800.0,500],["2022-07-04",25850.0,26000.0,25850.0,26000.0,400],["2022-07-05",26000.0,26500.0,24200.0,25800.0,15800],["2022-07-06",25800.0,25800.0,25500.0,25800.0,900],["2022-07-07",25800.0,25800.0,25500.0,25500.0,700],["2022-07-08",25500.0,26500.0,25500.0,26500.0,2800],["2022-07-11",25500.0,25500.0,25500.0,25500.0,500],["2022-07-12",25000.0,26000.0,25000.0,25800.0,900],["2022-07-13",25800.0,25800.0,25800.0,25800.0,400],["2022-07-14",26000.0,26000.0,26000.0,26000.0,700],["2022-07-15",26000.0,26300.0,26000.0,26300.0,500],["2022-07-18",26300.0,26300.0,26000.0,26000.0,700],["2022-07-19",26000.0,26000.0,26000.0,26000.0,500],["2022-07-20",26000.0,26000.0,26000.0,26000.0,500],["2022-07-21",25800.0,25800.0,25500.0,25500.0,1900],["2022-07-22",25500.0,26000.0,25500.0,26000.0,2500],["2022-07-25",26500.0,26500.0,26100.0,26100.0,7600],["2022-07-26",26100.0,26300.0,25500.0,25500.0,1500],["2022-07-27",24000.0,24000.0,24000.0,24000.0,3800],["2022-07-28",24200.0,24500.0,24000.0,24200.0,3300],["2022-07-29",24200.0,24500.0,24000.0,24450.0,5400],["2022-08-01",24450.0,25000.0,24450.0,24500.0,3200],["2022-08-02",24500.0,24800.0,24500.0,24800.0,1000],["2022-08-03",24800.0,25000.0,24800.0,24900.0,1400],["2022-08-04",24900.0,25000.0,24900.0,24900.0,800],["2022-08-05",24900.0,25300.0,24900.0,25250.0,2100],["2022-08-08",25250.0,25700.0,25250.0,25700.0,1600],["2022-08-09",25750.0,26000.0,25750.0,25750.0,1300],["2022-08-10",25750.0,26000.0,25750.0,26000.0,1700],["2022-08-11",26500.0,26500.0,26500.0,26500.0,3500],["2022-08-12",26000.0,26000.0,25700.0,25700.0,1500],["2022-08-15",25700.0,25700.0,25700.0,25700.0,2100],["2022-08-16",25700.0,26000.0,25700.0,26000.0,1200],["2022-08-17",26000.0,26000.0,26000.0,26000.0,300],["2022-08-18",26000.0,26000.0,26000.0,26000.0,500],["2022-08-19",26000.0,26200.0,26000.0,26200.0,1200],["2022-08-22",26500.0,26500.0,26200.0,26350.0,1200],["2022-08-23",26350.0,26350.0,26350.0,26350.0,400],["2022-08-24",26350.0,26500.0,26350.0,26500.0,700],["2022-08-25",26500.0,27000.0,26500.0,27000.0,500],["2022-08-26",27000.0,27000.0,27000.0,27000.0,500],["2022-08-29",27000.0,27000.0,26800.0,26800.0,300],["2022-08-30",26600.0,26600.0,26600.0,26600.0,100],["2022-08-31",26600.0,26600.0,26600.0,26600.0,600],["2022-09-05",26200.0,26200.0,26200.0,26200.0,700],["2022-09-06",26200.0,26200.0,26200.0,26200.0,300],["2022-09-07",26200.0,26200.0,26200.0,26200.0,300],["2022-09-08",26000.0,26000.0,26000.0,26000.0,300],["2022-09-09",26000.0,26000.0,26000.0,26000.0,400],["2022-09-12",26000.0,26000.0,26000.0,26000.0,300],["2022-09-13",26000.0,26000.0,26000.0,26000.0,300],["2022-09-14",26000.0,26000.0,26000.0,26000.0,300],["2022-09-15",26000.0,26100.0,26000.0,26100.0,600],["2022-09-16",26100.0,26100.0,26100.0,26100.0,300],["2022-09-19",26100.0,26100.0,26100.0,26100.0,300],["2022-09-20",26100.0,26200.0,26000.0,26200.0,600],["2022-09-21",26200.0,26200.0,26200.0,26200.0,300],["2022-09-22",26200.0,26200.0,26200.0,26200.0,300],["2022-09-23",26200.0,26300.0,26200.0,26300.0,400],["2022-09-26",26300.0,26300.0,26300.0,26300.0,300],["2022-09-27",26300.0,26300.0,26300.0,26300.0,300],["2022-09-28",26000.0,26000.0,26000.0,26000.0,500],["2022-09-29",25500.0,25500.0,25500.0,25500.0,300],["2022-09-30",25000.0,25000.0,25000.0,25000.0,300],["2022-10-03",25000.0,25000.0,25000.0,25000.0,300],["2022-10-04",23950.0,23950.0,23950.0,23950.0,3000],["2022-10-05",24000.0,24000.0,24000.0,24000.0,300],["2022-10-06",23800.0,23800.0,23800.0,23800.0,300],["2022-10-07",23500.0,23500.0,23300.0,23300.0,400],["2022-10-10",23300.0,23300.0,23000.0,23000.0,1300],["2022-10-11",22500.0,22500.0,22500.0,22500.0,200],["2022-10-12",22500.0,22500.0,22300.0,22300.0,700],["2022-10-13",22300.0,22300.0,22300.0,22300.0,300],["2022-10-14",22300.0,22500.0,22300.0,22500.0,300],["2022-10-17",22500.0,22500.0,22400.0,22400.0,1100],["2022-10-18",22400.0,22400.0,22200.0,22200.0,400],["2022-10-19",22000.0,22000.0,22000.0,22000.0,200],["2022-10-20",22000.0,22000.0,22000.0,22000.0,200],["2022-10-21",22000.0,22000.0,22000.0,22000.0,200],["2022-10-24",21500.0,21500.0,21500.0,21500.0,200],["2022-10-25",21000.0,21000.0,21000.0,21000.0,400],["2022-10-26",21000.0,21000.0,21000.0,21000.0,0],["2022-10-27",21000.0,21000.0,20800.0,20800.0,500],["2022-10-28",21000.0,21000.0,21000.0,21000.0,100],["2022-10-31",21000.0,21000.0,20900.0,20900.0,300],["2022-11-01",20500.0,20500.0,20500.0,20500.0,200],["2022-11-02",20500.0,20500.0,20500.0,20500.0,200],["2022-11-03",20700.0,20950.0,20700.0,20950.0,300],["2022-11-04",21000.0,21000.0,21000.0,21000.0,200],["2022-11-07",20000.0,20000.0,19800.0,19800.0,1300],["2022-11-08",19800.0,19800.0,19800.0,19800.0,100],["2022-11-09",20000.0,20000.0,20000.0,20000.0,200],["2022-11-10",20000.0,20150.0,20000.0,20150.0,200],["2022-11-11",20500.0,20500.0,20500.0,20500.0,100],["2022-11-14",21000.0,21000.0,21000.0,21000.0,200],["2022-11-15",21500.0,22450.0,21500.0,22450.0,700],["2022-11-16",22800.0,22800.0,22800.0,22800.0,100],["2022-11-17",22800.0,22800.0,22800.0,22800.0,0],["2022-11-18",24350.0,24350.0,24350.0,24350.0,10100],["2022-11-21",24500.0,24500.0,24500.0,24500.0,300],["2022-11-22",24500.0,24500.0,23000.0,23000.0,3500],["2022-11-23",22700.0,22700.0,22700.0,22700.0,1300],["2022-11-24",22700.0,22700.0,21150.0,21150.0,6600],["2022-11-25",21400.0,21700.0,21400.0,21700.0,600],["2022-11-28",22000.0,22000.0,22000.0,22000.0,200],["2022-11-29",22500.0,23500.0,22500.0,23500.0,500],["2022-11-30",23500.0,24500.0,23500.0,24500.0,300],["2022-12-01",24500.0,24700.0,24500.0,24700.0,300],["2022-12-02",24700.0,24700.0,24700.0,24700.0,200],["2022-12-05",25000.0,25000.0,25000.0,25000.0,500],["2022-12-06",25000.0,26000.0,25000.0,26000.0,600],["2022-12-07",26200.0,26200.0,26200.0,26200.0,400],["2022-12-08",26200.0,26500.0,26200.0,26500.0,500],["2022-12-09",26500.0,27000.0,26500.0,27000.0,300],["2022-12-12",27000.0,27000.0,27000.0,27000.0,200],["2022-12-13",27200.0,27200.0,27000.0,27000.0,500],["2022-12-14",27000.0,27000.0,26500.0,26500.0,400],["2022-12-15",26200.0,26200.0,26200.0,26200.0,1000],["2022-12-16",26200.0,26200.0,26200.0,26200.0,300],["2022-12-19",26200.0,26200.0,26200.0,26200.0,300],["2022-12-20",26400.0,26600.0,26400.0,26600.0,500],["2022-12-21",26600.0,26800.0,26600.0,26800.0,400],["2022-12-22",26800.0,26800.0,26800.0,26800.0,300],["2022-12-23",26800.0,26800.0,26800.0,26800.0,200],["2022-12-26",26500.0,26500.0,26500.0,26500.0,200],["2022-12-27",26700.0,26700.0,26700.0,26700.0,400],["2022-12-28",26200.0,26200.0,26200.0,26200.0,200],["2022-12-29",26200.0,26300.0,26200.0,26300.0,400],["2022-12-30",26500.0,26500.0,26500.0,26500.0,200],["2023-01-03",26000.0,26000.0,26000.0,26000.0,300],["2023-01-04",26200.0,26200.0,26200.0,26200.0,200],["2023-01-05",26400.0,26400.0,26100.0,26100.0,1300],["2023-01-06",26200.0,26200.0,26200.0,26200.0,300],["2023-01-09",26300.0,26300.0,26300.0,26300.0,200],["2023-01-10",26300.0,26300.0,26300.0,26300.0,300],["2023-01-11",26300.0,26300.0,26300.0,26300.0,0],["2023-01-12",26300.0,26300.0,26300.0,26300.0,0],["2023-01-13",26450.0,26450.0,26450.0,26450.0,300],["2023-01-16",26450.0,26450.0,26450.0,26450.0,200],["2023-01-17",26600.0,26600.0,26450.0,26450.0,1400],["2023-01-18",26800.0,26800.0,26700.0,26700.0,700],["2023-01-19",28550.0,28550.0,28550.0,28550.0,400],["2023-01-27",28550.0,28550.0,28550.0,28550.0,0],["2023-01-30",28550.0,28550.0,28550.0,28550.0,0],["2023-01-31",28550.0,28550.0,27000.0,27000.0,400],["2023-02-01",27000.0,27000.0,27000.0,27000.0,200],["2023-02-02",27200.0,27200.0,27200.0,27200.0,200],["2023-02-03",27300.0,27300.0,27300.0,27300.0,300],["2023-02-06",27450.0,27450.0,27450.0,27450.0,300],["2023-02-07",27500.0,27500.0,27500.0,27500.0,300],["2023-02-08",27300.0,27300.0,27300.0,27300.0,200],["2023-02-09",27200.0,27200.0,27200.0,27200.0,300],["2023-02-10",27300.0,27300.0,27200.0,27200.0,400],["2023-02-13",27500.0,27500.0,27500.0,27500.0,300],["2023-02-14",27400.0,27400.0,27400.0,27400.0,200],["2023-02-15",27400.0,27400.0,27200.0,27200.0,300],["2023-02-16",27100.0,27100.0,27100.0,27100.0,200],["2023-02-17",27100.0,27100.0,27100.0,27100.0,200],["2023-02-20",28950.0,28950.0,28950.0,28950.0,100],["2023-02-21",27500.0,27500.0,27500.0,27500.0,200],["2023-02-22",27500.0,27500.0,27500.0,27500.0,400],["2023-02-23",27500.0,27500.0,27400.0,27400.0,300],["2023-02-24",27400.0,27400.0,27400.0,27400.0,300],["2023-02-27",27400.0,27400.0,27300.0,27300.0,900],["2023-02-28",27500.0,27500.0,27500.0,27500.0,200],["2023-03-01",27500.0,27500.0,27500.0,27500.0,200],["2023-03-02",27800.0,27800.0,27800.0,27800.0,200],["2023-03-03",27800.0,28000.0,27800.0,28000.0,300],["2023-03-06",28200.0,28200.0,28200.0,28200.0,200],["2023-03-07",28500.0,28500.0,28500.0,28500.0,200],["2023-03-08",28500.0,28500.0,28500.0,28500.0,200],["2023-03-09",29000.0,29000.0,29000.0,29000.0,200],["2023-03-10",29000.0,29000.0,29000.0,29000.0,200],["2023-03-13",28000.0,28000.0,28000.0,28000.0,2300],["2023-03-14",28300.0,28300.0,28300.0,28300.0,200],["2023-03-15",28300.0,28300.0,28300.0,28300.0,200],["2023-03-16",28700.0,29500.0,28700.0,29200.0,3500],["2023-03-17",29500.0,30500.0,29500.0,30500.0,4600],["2023-03-20",30500.0,30850.0,29500.0,29500.0,6700],["2023-03-21",29500.0,29500.0,28500.0,29100.0,4500],["2023-03-22",29100.0,29100.0,27500.0,27700.0,5500],["2023-03-23",27300.0,27300.0,27300.0,27300.0,100],["2023-03-24",27700.0,27700.0,27700.0,27700.0,200],["2023-03-27",27400.0,27400.0,27400.0,27400.0,600],["2023-03-28",27600.0,27600.0,27600.0,27600.0,400],["2023-03-29",27600.0,27600.0,27600.0,27600.0,200],["2023-03-30",27800.0,27800.0,27600.0,27600.0,900],["2023-03-31",27800.0,27800.0,27500.0,27600.0,400],["2023-04-03",28050.0,28050.0,28050.0,28050.0,300],["2023-04-04",28200.0,28500.0,28200.0,28400.0,1200],["2023-04-05",28400.0,28400.0,28400.0,28400.0,300],["2023-04-06",28400.0,28800.0,28400.0,28800.0,300],["2023-04-07",28800.0,28800.0,28800.0,28800.0,200],["2023-04-10",29000.0,29000.0,29000.0,29000.0,500],["2023-04-11",29500.0,29500.0,29500.0,29500.0,300],["2023-04-12",29800.0,30000.0,29800.0,30000.0,400],["2023-04-13",30400.0,30500.0,30400.0,30500.0,300],["2023-04-14",30000.0,30700.0,30000.0,30700.0,1400],["2023-04-17",30700.0,30700.0,30700.0,30700.0,500],["2023-04-18",31000.0,31200.0,31000.0,31200.0,1900],["2023-04-19",31600.0,31900.0,31600.0,31900.0,400],["2023-04-20",32200.0,32400.0,32200.0,32400.0,1800],["2023-04-21",31900.0,31900.0,31900.0,31900.0,200],["2023-04-24",32200.0,32300.0,32200.0,32300.0,400],["2023-04-25",32300.0,32300.0,32300.0,32300.0,0],["2023-04-26",32300.0,32500.0,32300.0,32500.0,300],["2023-04-27",32500.0,32500.0,32500.0,32500.0,300],["2023-04-28",32500.0,32500.0,32500.0,32500.0,0],["2023-05-04",32800.0,32800.0,32800.0,32800.0,300],["2023-05-05",32800.0,33000.0,32800.0,33000.0,300],["2023-05-08",33000.0,33000.0,33000.0,33000.0,200],["2023-05-09",33000.0,33000.0,33000.0,33000.0,200],["2023-05-10",32800.0,32800.0,32800.0,32800.0,200],["2023-05-11",32800.0,32800.0,32800.0,32800.0,0],["2023-05-12",32500.0,32500.0,32500.0,32500.0,200],["2023-05-15",33000.0,33000.0,33000.0,33000.0,200],["2023-05-16",33000.0,33000.0,33000.0,33000.0,200],["2023-05-17",32950.0,32950.0,32950.0,32950.0,200],["2023-05-18",32950.0,32950.0,32950.0,32950.0,0],["2023-05-19",32950.0,32950.0,32950.0,32950.0,200],["2023-05-22",33000.0,33000.0,33000.0,33000.0,200],["2023-05-23",33000.0,33000.0,33000.0,33000.0,200],["2023-05-24",33200.0,33200.0,33200.0,33200.0,100],["2023-05-25",33200.0,33200.0,33200.0,33200.0,0],["2023-05-26",33200.0,33200.0,33200.0,33200.0,200],["2023-05-29",33000.0,33000.0,33000.0,33000.0,200],["2023-05-30",33000.0,33000.0,33000.0,33000.0,0],["2023-05-31",33000.0,33200.0,33000.0,33200.0,300],["2023-06-01",33500.0,33500.0,33500.0,33500.0,200],["2023-06-02",33500.0,33500.0,33500.0,33500.0,100],["2023-06-05",33700.0,33700.0,33700.0,33700.0,100],["2023-06-06",34000.0,34000.0,34000.0,34000.0,100],["2023-06-07",34200.0,34200.0,34200.0,34200.0,100],["2023-06-08",34800.0,34800.0,34800.0,34800.0,200],["2023-06-09",34500.0,34500.0,34500.0,34500.0,300],["2023-06-12",34000.0,34000.0,34000.0,34000.0,200],["2023-06-13",33800.0,33800.0,33800.0,33800.0,200],["2023-06-14",33800.0,33800.0,33800.0,33800.0,0],["2023-06-15",33800.0,33800.0,33800.0,33800.0,0],["2023-06-16",34000.0,34000.0,34000.0,34000.0,200],["2023-06-19",34000.0,34000.0,34000.0,34000.0,0],["2023-06-20",34000.0,34000.0,34000.0,34000.0,200],["2023-06-21",34000.0,34000.0,34000.0,34000.0,0],["2023-06-22",34200.0,34200.0,34200.0,34200.0,200],["2023-06-23",34200.0,34200.0,34200.0,34200.0,0],["2023-06-26",34500.0,34500.0,34500.0,34500.0,200],["2023-06-27",34200.0,34200.0,34200.0,34200.0,200],["2023-06-28",34000.0,34000.0,34000.0,34000.0,200],["2023-06-29",36350.0,36350.0,36350.0,36350.0,800],["2023-06-30",36350.0,36350.0,36350.0,36350.0,300],["2023-07-03",36500.0,36500.0,36500.0,36500.0,200],["2023-07-04",35500.0,35500.0,35200.0,35200.0,600],["2023-07-05",34000.0,34000.0,34000.0,34000.0,200],["2023-07-06",33500.0,33500.0,33500.0,33500.0,200],["2023-07-07",33200.0,33200.0,33200.0,33200.0,200],["2023-07-10",32200.0,32200.0,32000.0,32000.0,400],["2023-07-11",32000.0,32000.0,32000.0,32000.0,0],["2023-07-12",32000.0,32000.0,31500.0,31500.0,900],["2023-07-13",31500.0,31500.0,31500.0,31500.0,0],["2023-07-14",31200.0,31200.0,31200.0,31200.0,200],["2023-07-17",30700.0,30700.0,30700.0,30700.0,200],["2023-07-18",30000.0,30100.0,30000.0,30100.0,300],["2023-07-19",29500.0,29500.0,29500.0,29500.0,200],["2023-07-20",29000.0,29000.0,28700.0,28700.0,300],["2023-07-21",28700.0,28700.0,28700.0,28700.0,2900],["2023-07-24",26800.0,26800.0,26700.0,26700.0,900],["2023-07-25",26700.0,26700.0,26700.0,26700.0,300],["2023-07-26",26200.0,26200.0,26200.0,26200.0,200],["2023-07-27",26200.0,26200.0,26200.0,26200.0,0],["2023-07-28",25200.0,25200.0,25200.0,25200.0,400],["2023-07-31",25200.0,25200.0,25200.0,25200.0,200],["2023-08-01",25200.0,25200.0,25200.0,25200.0,0],["2023-08-02",25200.0,25200.0,25000.0,25000.0,1600],["2023-08-03",25200.0,25200.0,25200.0,25200.0,1200],["2023-08-04",25400.0,25400.0,25400.0,25400.0,1400],["2023-08-07",25200.0,25200.0,25200.0,25200.0,500],["2023-08-08",25700.0,25800.0,25700.0,25800.0,300],["2023-08-09",25800.0,25800.0,25800.0,25800.0,0],["2023-08-10",25800.0,25800.0,25800.0,25800.0,0],["2023-08-11",26000.0,26000.0,26000.0,26000.0,200],["2023-08-14",26200.0,26200.0,26200.0,26200.0,200],["2023-08-15",26400.0,26400.0,26400.0,26400.0,500],["2023-08-16",26700.0,26700.0,26700.0,26700.0,200],["2023-08-17",26350.0,26350.0,26350.0,26350.0,300],["2023-08-18",24550.0,24550.0,24550.0,24550.0,300],["2023-08-21",24550.0,24550.0,24200.0,24200.0,1000],["2023-08-22",22550.0,22550.0,22550.0,22550.0,200],["2023-08-23",22650.0,23000.0,22600.0,22600.0,900],["2023-08-24",22200.0,22200.0,22200.0,22200.0,200],["2023-08-25",22200.0,22200.0,22200.0,22200.0,0],["2023-08-28",22200.0,22200.0,22000.0,22000.0,700],["2023-08-29",22300.0,23500.0,22300.0,23500.0,400],["2023-08-30",23600.0,23600.0,23600.0,23600.0,1000],["2023-08-31",23700.0,23700.0,23700.0,23700.0,300],["2023-09-05",23600.0,23700.0,23600.0,23700.0,300],["2023-09-06",23500.0,23700.0,23500.0,23700.0,500],["2023-09-07",23800.0,23800.0,23700.0,23700.0,300],["2023-09-08",23800.0,24000.0,23800.0,23800.0,600],["2023-09-11",24000.0,24000.0,24000.0,24000.0,200],["2023-09-12",23800.0,23800.0,23600.0,23800.0,500],["2023-09-13",24100.0,24100.0,24000.0,24000.0,400],["2023-09-14",23700.0,23700.0,23700.0,23700.0,200],["2023-09-15",23800.0,23800.0,23800.0,23800.0,200],["2023-09-18",23800.0,23800.0,23800.0,23800.0,200],["2023-09-19",23000.0,23000.0,23000.0,23000.0,300],["2023-09-20",23300.0,23300.0,23300.0,23300.0,300],["2023-09-21",23400.0,23400.0,23300.0,23300.0,1000],["2023-09-22",23000.0,23000.0,23000.0,23000.0,200],["2023-09-25",22800.0,22800.0,22800.0,22800.0,300],["2023-09-26",22300.0,22300.0,22000.0,22000.0,400],["2023-09-27",21500.0,21500.0,21500.0,21500.0,300],["2023-09-28",21600.0,21600.0,21600.0,21600.0,200],["2023-09-29",21700.0,21800.0,21700.0,21800.0,400],["2023-10-02",21900.0,21900.0,21900.0,21900.0,200],["2023-10-03",21000.0,21000.0,21000.0,21000.0,200],["2023-10-04",21000.0,21000.0,21000.0,21000.0,0],["2023-10-05",20500.0,20500.0,19900.0,19900.0,900],["2023-10-06",19500.0,19600.0,19500.0,19600.0,400],["2023-10-09",19700.0,19700.0,19700.0,19700.0,200],["2023-10-10",19800.0,19800.0,19500.0,19500.0,300],["2023-10-11",19000.0,19000.0,19000.0,19000.0,200],["2023-10-12",19100.0,19100.0,19100.0,19100.0,200],["2023-10-13",19200.0,19200.0,19200.0,19200.0,200],["2023-10-16",19200.0,19200.0,19200.0,19200.0,300],["2023-10-17",18500.0,18500.0,18500.0,18500.0,200],["2023-10-18",17500.0,17500.0,17500.0,17500.0,200],["2023-10-19",17000.0,17000.0,17000.0,17000.0,200],["2023-10-20",16500.0,16500.0,16200.0,16200.0,300],["2023-10-23",16000.0,16000.0,16000.0,16000.0,200],["2023-10-24",15500.0,15500.0,15500.0,15500.0,300],["2023-10-25",15500.0,15500.0,15500.0,15500.0,0],["2023-10-26",15500.0,15500.0,15500.0,15500.0,0],["2023-10-27",14500.0,14500.0,14500.0,14500.0,100],["2023-10-30",13600.0,13700.0,13600.0,13700.0,400],["2023-10-31",14650.0,14650.0,14300.0,14300.0,800],["2023-11-01",15300.0,15300.0,13300.0,14800.0,900],["2023-11-02",15100.0,15200.0,15100.0,15200.0,3100],["2023-11-03",15500.0,15500.0,15500.0,15500.0,1500],["2023-11-06",15700.0,15800.0,15600.0,15800.0,1400],["2023-11-07",15500.0,15500.0,15400.0,15400.0,300],["2023-11-08",15400.0,15400.0,15200.0,15400.0,4600],["2023-11-09",15500.0,15500.0,15400.0,15500.0,1000],["2023-11-10",15700.0,15700.0,15700.0,15700.0,400],["2023-11-13",15900.0,15900.0,15900.0,15900.0,1800],["2023-11-14",16100.0,16100.0,16100.0,16100.0,500],["2023-11-15",16300.0,16300.0,16300.0,16300.0,400],["2023-11-16",16300.0,16300.0,16300.0,16300.0,200],["2023-11-17",16100.0,16100.0,16000.0,16000.0,400],["2023-11-20",14950.0,15300.0,14950.0,15300.0,1000],["2023-11-21",16200.0,16200.0,15600.0,15600.0,500],["2023-11-22",15750.0,15750.0,15700.0,15700.0,600],["2023-11-23",16700.0,16750.0,16250.0,16250.0,2500],["2023-11-24",15700.0,15900.0,15500.0,15500.0,1200],["2023-11-27",15200.0,15200.0,15100.0,15100.0,900],["2023-11-28",16100.0,16100.0,15200.0,15300.0,2900],["2023-11-29",16250.0,16300.0,15600.0,15700.0,7500],["2023-11-30",15700.0,15900.0,15700.0,15900.0,800],["2023-12-01",16000.0,16000.0,15300.0,15300.0,6300],["2023-12-04",15600.0,15800.0,15600.0,15800.0,2600],["2023-12-05",15900.0,15900.0,15800.0,15800.0,600],["2023-12-06",15500.0,15700.0,15500.0,15700.0,900],["2023-12-07",15700.0,15700.0,15700.0,15700.0,800],["2023-12-08",15800.0,15800.0,15700.0,15800.0,2400],["2023-12-11",16000.0,16000.0,15900.0,15900.0,700],["2023-12-12",15900.0,15900.0,15900.0,15900.0,300],["2023-12-13",16000.0,16000.0,16000.0,16000.0,400],["2023-12-14",16200.0,16200.0,16200.0,16200.0,400],["2023-12-15",16200.0,16200.0,16200.0,16200.0,200],["2023-12-18",15900.0,15900.0,15900.0,15900.0,400],["2023-12-19",15800.0,15800.0,15400.0,15400.0,700],["2023-12-20",15500.0,15900.0,15500.0,15900.0,500],["2023-12-21",15900.0,15900.0,15500.0,15500.0,600],["2023-12-22",15700.0,15700.0,15600.0,15600.0,900],["2023-12-25",15700.0,15700.0,15700.0,15700.0,400],["2023-12-26",15700.0,15700.0,15700.0,15700.0,400],["2023-12-27",15700.0,15700.0,15700.0,15700.0,0],["2023-12-28",15700.0,15700.0,15700.0,15700.0,0],["2023-12-29",15600.0,16750.0,15600.0,16750.0,71300],["2024-01-02",17900.0,17900.0,17900.0,17900.0,20600],["2024-01-03",18900.0,19000.0,16700.0,17400.0,28000],["2024-01-04",17400.0,17500.0,16200.0,16300.0,17500],["2024-01-05",17000.0,17000.0,15600.0,15900.0,21900],["2024-01-08",16200.0,16200.0,15500.0,15500.0,12100],["2024-01-09",16100.0,16100.0,15350.0,15350.0,9300],["2024-01-10",15450.0,15450.0,15250.0,15250.0,3300],["2024-01-11",15800.0,15800.0,15350.0,15350.0,1800],["2024-01-12",15500.0,15500.0,15100.0,15400.0,6000],["2024-01-15",15400.0,15400.0,14800.0,14800.0,5700],["2024-01-16",14800.0,14800.0,14800.0,14800.0,400],["2024-01-17",14800.0,14800.0,14000.0,14100.0,6200],["2024-01-18",14300.0,14600.0,14300.0,14600.0,600],["2024-01-19",14600.0,14600.0,14600.0,14600.0,5000],["2024-01-22",13700.0,13900.0,13700.0,13900.0,600],["2024-01-23",14000.0,14200.0,14000.0,14000.0,2600],["2024-01-24",14300.0,14500.0,14300.0,14300.0,2100],["2024-01-25",14300.0,14500.0,14300.0,14300.0,3200],["2024-01-26",14500.0,14500.0,14500.0,14500.0,1800],["2024-01-29",14500.0,14500.0,14500.0,14500.0,500],["2024-01-30",14500.0,14500.0,14200.0,14200.0,1800],["2024-01-31",14500.0,14500.0,13600.0,14100.0,6300],["2024-02-01",14000.0,14100.0,13900.0,14100.0,2000],["2024-02-02",14100.0,14150.0,14100.0,14150.0,1300],["2024-02-05",14200.0,14200.0,14200.0,14200.0,2300],["2024-02-06",14200.0,14300.0,14200.0,14300.0,500],["2024-02-07",14250.0,14550.0,14000.0,14000.0,1000],["2024-02-15",14200.0,14200.0,14000.0,14000.0,500],["2024-02-16",14000.0,14500.0,14000.0,14000.0,600],["2024-02-19",14200.0,14200.0,14200.0,14200.0,600],["2024-02-20",14200.0,14200.0,14200.0,14200.0,0],["2024-02-21",14350.0,14350.0,14200.0,14200.0,1800],["2024-02-22",14200.0,14300.0,14200.0,14300.0,300],["2024-02-23",14300.0,14350.0,14300.0,14350.0,3200],["2024-02-26",14350.0,14500.0,14350.0,14400.0,1200],["2024-02-27",14500.0,14600.0,14500.0,14550.0,600],["2024-02-28",14650.0,14700.0,14600.0,14600.0,1700],["2024-02-29",14600.0,14600.0,14600.0,14600.0,300],["2024-03-01",14800.0,14800.0,14700.0,14800.0,2300],["2024-03-04",14800.0,14800.0,14800.0,14800.0,700],["2024-03-05",14800.0,15000.0,14800.0,15000.0,4100],["2024-03-06",15100.0,15100.0,15000.0,15000.0,1700],["2024-03-07",14800.0,14800.0,14800.0,14800.0,900],["2024-03-08",14600.0,14600.0,14600.0,14600.0,300],["2024-03-11",14700.0,14900.0,14700.0,14700.0,800],["2024-03-12",14700.0,14700.0,14700.0,14700.0,400],["2024-03-13",14700.0,14700.0,14700.0,14700.0,1000],["2024-03-14",14600.0,14600.0,14500.0,14500.0,1100],["2024-03-15",14600.0,14650.0,14600.0,14650.0,600],["2024-03-18",14650.0,14650.0,14500.0,14500.0,1200],["2024-03-19",14500.0,14500.0,14500.0,14500.0,1000],["2024-03-20",14500.0,14500.0,14300.0,14300.0,500],["2024-03-21",14300.0,14300.0,14300.0,14300.0,300],["2024-03-22",14300.0,14300.0,14300.0,14300.0,300],["2024-03-25",14300.0,14300.0,14300.0,14300.0,300],["2024-03-26",14300.0,14800.0,14200.0,14200.0,2700],["2024-03-27",14750.0,14750.0,14600.0,14600.0,400],["2024-03-28",14600.0,14600.0,14600.0,14600.0,300],["2024-03-29",14400.0,14400.0,14400.0,14400.0,300],["2024-04-01",14200.0,14200.0,14200.0,14200.0,500],["2024-04-02",14150.0,14200.0,14000.0,14000.0,1900],["2024-04-03",14100.0,14100.0,14100.0,14100.0,100],["2024-04-04",14200.0,14200.0,14200.0,14200.0,500],["2024-04-05",14300.0,14300.0,14000.0,14000.0,900],["2024-04-08",14000.0,14000.0,14000.0,14000.0,2400],["2024-04-09",14000.0,14000.0,13900.0,13900.0,400],["2024-04-10",14000.0,14000.0,14000.0,14000.0,300],["2024-04-11",14000.0,14000.0,14000.0,14000.0,0],["2024-04-12",14000.0,14000.0,14000.0,14000.0,1000],["2024-04-15",14000.0,14000.0,14000.0,14000.0,300],["2024-04-16",14000.0,14000.0,14000.0,14000.0,300],["2024-04-17",13600.0,13600.0,13600.0,13600.0,300],["2024-04-19",13200.0,13200.0,13200.0,13200.0,200],["2024-04-22",13300.0,13300.0,13300.0,13300.0,300],["2024-04-23",13400.0,13400.0,13400.0,13400.0,300],["2024-04-24",13500.0,13500.0,13500.0,13500.0,400],["2024-04-25",13500.0,13500.0,13500.0,13500.0,0],["2024-04-26",13500.0,13500.0,13500.0,13500.0,0],["2024-05-02",13300.0,13300.0,13300.0,13300.0,300],["2024-05-03",13300.0,13300.0,13300.0,13300.0,0],["2024-05-06",14100.0,14100.0,14100.0,14100.0,100],["2024-05-07",14100.0,14100.0,14100.0,14100.0,0],["2024-05-08",14000.0,14000.0,14000.0,14000.0,100],["2024-05-09",13500.0,13500.0,13500.0,13500.0,200],["2024-05-10",13500.0,13500.0,13500.0,13500.0,0],["2024-05-13",13200.0,13200.0,13200.0,13200.0,100],["2024-05-14",13200.0,13200.0,13200.0,13200.0,0],["2024-05-15",13200.0,13200.0,13100.0,13100.0,900],["2024-05-16",13200.0,13500.0,13200.0,13500.0,1300],["2024-05-17",13500.0,13500.0,13500.0,13500.0,0],["2024-05-20",13600.0,13600.0,13600.0,13600.0,300],["2024-05-21",13600.0,13600.0,13500.0,13500.0,400],["2024-05-22",13500.0,13500.0,13400.0,13400.0,400],["2024-05-23",13500.0,13500.0,13400.0,13400.0,400],["2024-05-24",13400.0,13400.0,13400.0,13400.0,400],["2024-05-27",13500.0,13500.0,13500.0,13500.0,300],["2024-05-28",13600.0,13700.0,13600.0,13700.0,300],["2024-05-29",13600.0,13600.0,13400.0,13400.0,400],["2024-05-30",13400.0,13400.0,13400.0,13400.0,200],["2024-05-31",13500.0,13500.0,13500.0,13500.0,200],["2024-06-03",13600.0,13600.0,13600.0,13600.0,200],["2024-06-04",13600.0,13600.0,13600.0,13600.0,0],["2024-06-05",13350.0,13350.0,13350.0,13350.0,300],["2024-06-06",13400.0,13400.0,13350.0,13350.0,400],["2024-06-07",14250.0,14250.0,13300.0,13300.0,400],["2024-06-10",13400.0,13400.0,13400.0,13400.0,200],["2024-06-11",13400.0,13400.0,13400.0,13400.0,300],["2024-06-12",14300.0,14300.0,14000.0,14000.0,200],["2024-06-13",13500.0,13500.0,13300.0,13300.0,600],["2024-06-14",13300.0,13800.0,13200.0,13800.0,6800],["2024-06-17",14750.0,14750.0,14700.0,14750.0,6300],["2024-06-18",14750.0,15750.0,14000.0,15750.0,30700],["2024-06-19",16850.0,16850.0,15600.0,15600.0,2300],["2024-06-20",16600.0,16600.0,14700.0,14700.0,2500],["2024-06-21",13700.0,14700.0,13700.0,14700.0,5700],["2024-06-24",14700.0,14700.0,14000.0,14000.0,1600],["2024-06-25",13500.0,14000.0,13500.0,13600.0,3100],["2024-06-26",13600.0,14000.0,13600.0,14000.0,4400],["2024-06-27",14000.0,14000.0,14000.0,14000.0,800],["2024-06-28",14000.0,14000.0,13500.0,13500.0,6800],["2024-07-01",13500.0,13800.0,13500.0,13600.0,1700],["2024-07-02",13800.0,13800.0,13800.0,13800.0,500],["2024-07-03",13800.0,13800.0,13800.0,13800.0,0],["2024-07-04",13900.0,13900.0,13800.0,13800.0,1000],["2024-07-05",13800.0,13800.0,13800.0,13800.0,100],["2024-07-08",14000.0,14000.0,14000.0,14000.0,400],["2024-07-09",14100.0,14100.0,14100.0,14100.0,300],["2024-07-10",14100.0,14100.0,14100.0,14100.0,600],["2024-07-11",14100.0,14300.0,14100.0,14300.0,1100],["2024-07-12",14100.0,14100.0,14000.0,14000.0,1100],["2024-07-15",14000.0,14000.0,14000.0,14000.0,400],["2024-07-16",14100.0,14100.0,14000.0,14000.0,500],["2024-07-17",14200.0,14200.0,14000.0,14000.0,2100],["2024-07-18",14000.0,14000.0,14000.0,14000.0,200],["2024-07-19",14200.0,14200.0,14200.0,14200.0,300],["2024-07-22",14000.0,14000.0,13800.0,13800.0,700],["2024-07-23",13950.0,13950.0,13800.0,13800.0,300],["2024-07-24",13700.0,13800.0,13500.0,13500.0,2600],["2024-07-25",13500.0,13500.0,13300.0,13300.0,500],["2024-07-26",13400.0,13400.0,13400.0,13400.0,300],["2024-07-29",13600.0,13600.0,13600.0,13600.0,200],["2024-07-30",13600.0,13600.0,13600.0,13600.0,200],["2024-07-31",13600.0,13650.0,13500.0,13650.0,2800],["2024-08-01",13400.0,13400.0,13400.0,13400.0,200],["2024-08-02",13400.0,13400.0,13400.0,13400.0,0],["2024-08-05",13000.0,13000.0,13000.0,13000.0,100],["2024-08-06",13000.0,13200.0,13000.0,13200.0,200],["2024-08-07",13200.0,13200.0,13200.0,13200.0,0],["2024-08-08",13000.0,13300.0,13000.0,13300.0,200],["2024-08-09",13000.0,13000.0,13000.0,13000.0,300],["2024-08-12",13000.0,13000.0,13000.0,13000.0,0],["2024-08-13",13000.0,13000.0,13000.0,13000.0,0],["2024-08-14",13000.0,13000.0,13000.0,13000.0,300],["2024-08-15",12800.0,12800.0,12650.0,12650.0,600],["2024-08-16",12800.0,12800.0,12700.0,12700.0,400],["2024-08-19",12700.0,12800.0,12700.0,12800.0,800],["2024-08-20",12800.0,12800.0,12800.0,12800.0,0],["2024-08-21",12900.0,12900.0,12700.0,12750.0,1100],["2024-08-22",12750.0,12750.0,12750.0,12750.0,100],["2024-08-23",12750.0,12750.0,12750.0,12750.0,0],["2024-08-26",12800.0,12800.0,12800.0,12800.0,900],["2024-08-27",12800.0,12800.0,12800.0,12800.0,0],["2024-08-28",12600.0,12600.0,12600.0,12600.0,200],["2024-08-29",12600.0,12600.0,12600.0,12600.0,300],["2024-08-30",13000.0,13000.0,13000.0,13000.0,200],["2024-09-04",12600.0,12600.0,12600.0,12600.0,100],["2024-09-05",12700.0,12700.0,12700.0,12700.0,200],["2024-09-06",12500.0,12500.0,12500.0,12500.0,200],["2024-09-09",12300.0,12400.0,12300.0,12400.0,400],["2024-09-10",12400.0,12400.0,12400.0,12400.0,1200],["2024-09-11",12400.0,12400.0,12400.0,12400.0,0],["2024-09-12",12400.0,12400.0,12400.0,12400.0,0],["2024-09-13",12500.0,12500.0,12500.0,12500.0,200],["2024-09-16",12500.0,12500.0,12500.0,12500.0,200],["2024-09-17",11650.0,11650.0,11650.0,11650.0,100],["2024-09-18",11900.0,11900.0,11900.0,11900.0,200],["2024-09-19",12000.0,12000.0,11900.0,11900.0,400],["2024-09-20",12000.0,12000.0,12000.0,12000.0,200],["2024-09-23",12000.0,12000.0,12000.0,12000.0,100],["2024-09-24",12400.0,12400.0,12400.0,12400.0,800],["2024-09-25",12200.0,12200.0,12200.0,12200.0,300],["2024-09-26",12200.0,12200.0,12200.0,12200.0,300],["2024-09-27",12300.0,12300.0,12300.0,12300.0,300],["2024-09-30",12200.0,12200.0,12200.0,12200.0,300],["2024-10-01",12200.0,12200.0,12100.0,12100.0,400],["2024-10-02",12200.0,12200.0,12200.0,12200.0,200],["2024-10-03",12300.0,12300.0,12300.0,12300.0,200],["2024-10-04",12400.0,12400.0,12400.0,12400.0,200],["2024-10-07",12300.0,12300.0,12300.0,12300.0,200],["2024-10-08",12300.0,12300.0,12300.0,12300.0,100],["2024-10-09",12600.0,12600.0,12500.0,12500.0,200],["2024-10-10",12500.0,12500.0,12500.0,12500.0,0],["2024-10-11",12500.0,12500.0,12500.0,12500.0,0],["2024-10-14",12500.0,12500.0,12500.0,12500.0,0],["2024-10-15",12300.0,12300.0,12300.0,12300.0,200],["2024-10-16",12000.0,12000.0,12000.0,12000.0,200],["2024-10-17",12000.0,12000.0,12000.0,12000.0,200],["2024-10-18",12000.0,12000.0,12000.0,12000.0,0],["2024-10-21",12000.0,12000.0,12000.0,12000.0,0],["2024-10-22",12000.0,12000.0,12000.0,12000.0,0],["2024-10-23",12200.0,12200.0,12100.0,12100.0,300],["2024-10-24",12000.0,12900.0,12000.0,12900.0,242200],["2024-10-25",13800.0,13800.0,13800.0,13800.0,10900],["2024-10-28",14700.0,14700.0,12850.0,13000.0,22400],["2024-10-29",12950.0,13700.0,12100.0,12700.0,59000],["2024-10-30",13000.0,13000.0,11900.0,12700.0,41500],["2024-10-31",12700.0,12900.0,11850.0,12700.0,110100],["2024-11-01",12700.0,12700.0,12050.0,12300.0,211400],["2024-11-04",12300.0,13150.0,11450.0,12200.0,51400],["2024-11-05",11350.0,12150.0,11350.0,11450.0,92100],["2024-11-06",11200.0,12200.0,10650.0,11100.0,51900],["2024-11-07",11300.0,11300.0,10900.0,11200.0,45700],["2024-11-08",10700.0,10900.0,10650.0,10650.0,15900],["2024-11-11",10650.0,11300.0,10650.0,10750.0,10200],["2024-11-12",10750.0,10900.0,10750.0,10800.0,5300],["2024-11-13",11550.0,11550.0,10400.0,10450.0,5500],["2024-11-14",10300.0,10450.0,10300.0,10350.0,1400],["2024-11-15",10400.0,10500.0,10400.0,10400.0,1000],["2024-11-18",10100.0,10100.0,10100.0,10100.0,300],["2024-11-19",10300.0,10300.0,10300.0,10300.0,500],["2024-11-20",9660.0,10400.0,9600.0,10400.0,4900],["2024-11-21",10400.0,10400.0,10400.0,10400.0,500],["2024-11-22",10500.0,10500.0,10200.0,10200.0,1600],["2024-11-25",10300.0,10300.0,10200.0,10200.0,500],["2024-11-26",10300.0,10300.0,10200.0,10200.0,600],["2024-11-27",10200.0,10200.0,10200.0,10200.0,0],["2024-11-28",10200.0,10200.0,10200.0,10200.0,2100],["2024-11-29",10400.0,10400.0,10200.0,10200.0,1700],["2024-12-02",10200.0,10300.0,10200.0,10300.0,1500],["2024-12-03",10200.0,10200.0,10200.0,10200.0,1300],["2024-12-04",10350.0,10350.0,10200.0,10200.0,800],["2024-12-05",10200.0,10200.0,10200.0,10200.0,700],["2024-12-06",10200.0,10200.0,10200.0,10200.0,300],["2024-12-09",10200.0,10200.0,10000.0,10000.0,2500],["2024-12-10",10200.0,10600.0,10100.0,10600.0,1000],["2024-12-11",10300.0,10300.0,10200.0,10250.0,800],["2024-12-12",10250.0,10250.0,10200.0,10200.0,700],["2024-12-13",10200.0,10200.0,9950.0,9950.0,1400],["2024-12-16",9950.0,9950.0,9950.0,9950.0,200],["2024-12-17",9950.0,9950.0,9950.0,9950.0,0],["2024-12-18",9900.0,9900.0,9900.0,9900.0,500],["2024-12-19",10000.0,10000.0,9900.0,9900.0,500],["2024-12-20",9950.0,9950.0,9900.0,9900.0,600],["2024-12-23",10000.0,10000.0,10000.0,10000.0,300],["2024-12-24",10000.0,10100.0,10000.0,10100.0,800],["2024-12-25",10300.0,10300.0,10300.0,10300.0,500],["2024-12-26",10400.0,10400.0,10050.0,10050.0,4700],["2024-12-27",10050.0,10050.0,10050.0,10050.0,100],["2024-12-30",10150.0,10150.0,10150.0,10150.0,400],["2024-12-31",10150.0,10150.0,10150.0,10150.0,0],["2025-01-02",10200.0,10200.0,10200.0,10200.0,200],["2025-01-03",10250.0,10250.0,10200.0,10200.0,1100],["2025-01-06",10200.0,10200.0,9800.0,9800.0,3100],["2025-01-07",9850.0,9850.0,9700.0,9700.0,2500],["2025-01-08",9700.0,9700.0,9700.0,9700.0,400],["2025-01-09",9800.0,9800.0,9800.0,9800.0,200],["2025-01-10",9800.0,9800.0,9800.0,9800.0,400],["2025-01-13",9800.0,9800.0,9800.0,9800.0,300],["2025-01-14",9800.0,9800.0,9800.0,9800.0,300],["2025-01-15",9900.0,9900.0,9800.0,9800.0,400],["2025-01-16",9800.0,9800.0,9800.0,9800.0,1100],["2025-01-17",9800.0,9800.0,9800.0,9800.0,300],["2025-01-20",9800.0,9800.0,9800.0,9800.0,0],["2025-01-21",9600.0,9600.0,9600.0,9600.0,200],["2025-01-22",10250.0,10250.0,9500.0,9500.0,700],["2025-01-23",9550.0,9550.0,9550.0,9550.0,300],["2025-01-24",9650.0,9650.0,9650.0,9650.0,300],["2025-02-03",9650.0,9650.0,9650.0,9650.0,0],["2025-02-04",9650.0,9650.0,9650.0,9650.0,0],["2025-02-05",9800.0,9800.0,9650.0,9650.0,1300],["2025-02-06",10300.0,10300.0,10200.0,10200.0,1100],["2025-02-07",10200.0,10700.0,10200.0,10700.0,2500],["2025-02-10",10500.0,10500.0,10400.0,10400.0,2500],["2025-02-11",10150.0,10150.0,10150.0,10150.0,300],["2025-02-12",10000.0,10000.0,10000.0,10000.0,300],["2025-02-13",10000.0,10000.0,10000.0,10000.0,0],["2025-02-14",10000.0,10000.0,9950.0,9950.0,800],["2025-02-17",10000.0,10000.0,9800.0,9800.0,500],["2025-02-18",9700.0,9800.0,9700.0,9800.0,500],["2025-02-19",9800.0,9800.0,9800.0,9800.0,0],["2025-02-20",9800.0,9800.0,9750.0,9750.0,600],["2025-02-21",9800.0,9800.0,9800.0,9800.0,500],["2025-02-24",9800.0,9800.0,9800.0,9800.0,0],["2025-02-25",9800.0,9800.0,9800.0,9800.0,0],["2025-02-26",10000.0,10000.0,9800.0,9800.0,400],["2025-02-27",9800.0,9800.0,9800.0,9800.0,0],["2025-02-28",9900.0,9900.0,9800.0,9800.0,400],["2025-03-03",9800.0,9800.0,9800.0,9800.0,0],["2025-03-04",9800.0,9800.0,9800.0,9800.0,500],["2025-03-05",10000.0,10000.0,9850.0,9850.0,2300],["2025-03-06",9850.0,9850.0,9850.0,9850.0,0],["2025-03-07",9950.0,9950.0,9950.0,9950.0,300],["2025-03-10",10000.0,10000.0,10000.0,10000.0,500],["2025-03-11",10000.0,10000.0,10000.0,10000.0,500],["2025-03-12",10000.0,10000.0,10000.0,10000.0,0],["2025-03-13",10100.0,10100.0,10100.0,10100.0,500],["2025-03-14",10100.0,10100.0,10100.0,10100.0,0],["2025-03-17",10750.0,10750.0,10750.0,10750.0,200],["2025-03-18",10750.0,10750.0,10750.0,10750.0,400],["2025-03-19",10000.0,10000.0,10000.0,10000.0,800],["2025-03-20",10000.0,10000.0,10000.0,10000.0,500],["2025-03-21",10200.0,10300.0,10200.0,10300.0,1200],["2025-03-24",10300.0,10300.0,10300.0,10300.0,400],["2025-03-25",10400.0,10400.0,10100.0,10100.0,2800],["2025-03-26",10200.0,10200.0,10150.0,10150.0,700],["2025-03-27",10150.0,10150.0,10150.0,10150.0,100],["2025-03-28",10200.0,10200.0,10150.0,10150.0,600],["2025-03-31",10300.0,10300.0,10150.0,10150.0,500],["2025-04-01",10250.0,10250.0,10150.0,10150.0,600],["2025-04-02",10500.0,10500.0,10500.0,10500.0,1000],["2025-04-03",11200.0,11200.0,10850.0,10850.0,11700],["2025-04-04",11000.0,11000.0,10100.0,10100.0,1500],["2025-04-08",10100.0,10100.0,10100.0,10100.0,0],["2025-04-09",9600.0,9600.0,9400.0,9400.0,1800],["2025-04-10",10050.0,10050.0,10050.0,10050.0,500],["2025-04-11",10400.0,10400.0,10100.0,10100.0,2100],["2025-04-14",10200.0,10200.0,10200.0,10200.0,300],["2025-04-15",10200.0,10200.0,10200.0,10200.0,800],["2025-04-16",10250.0,10250.0,10200.0,10200.0,900],["2025-04-17",10250.0,10250.0,10200.0,10200.0,1000],["2025-04-18",10200.0,10200.0,10200.0,10200.0,0],["2025-04-21",10250.0,10250.0,10200.0,10200.0,400],["2025-04-22",10250.0,10250.0,10200.0,10200.0,1600],["2025-04-23",10300.0,10300.0,10200.0,10200.0,500],["2025-04-24",10300.0,10300.0,10300.0,10300.0,200],["2025-04-25",10300.0,10400.0,10300.0,10300.0,600],["2025-04-28",10400.0,10400.0,10400.0,10400.0,400],["2025-04-29",10400.0,10400.0,10400.0,10400.0,0],["2025-05-05",10600.0,10600.0,10600.0,10600.0,400],["2025-05-06",10600.0,10600.0,10600.0,10600.0,0],["2025-05-07",10800.0,10800.0,10800.0,10800.0,300],["2025-05-08",11000.0,11000.0,11000.0,11000.0,500],["2025-05-09",10600.0,10600.0,10550.0,10550.0,2700],["2025-05-12",10700.0,10700.0,10600.0,10600.0,300],["2025-05-13",10800.0,10800.0,10750.0,10750.0,600],["2025-05-14",10800.0,10800.0,10750.0,10750.0,700],["2025-05-15",10800.0,10800.0,10800.0,10800.0,400],["2025-05-16",10850.0,10850.0,10850.0,10850.0,400],["2025-05-19",10850.0,10850.0,10850.0,10850.0,0],["2025-05-20",10700.0,10700.0,10700.0,10700.0,400],["2025-05-21",10600.0,10600.0,10600.0,10600.0,500],["2025-05-22",10700.0,10700.0,10600.0,10600.0,400],["2025-05-23",10650.0,10650.0,10600.0,10600.0,500],["2025-05-26",10600.0,10600.0,10600.0,10600.0,300],["2025-05-27",10600.0,10700.0,10600.0,10700.0,400],["2025-05-28",10750.0,10750.0,10700.0,10700.0,500],["2025-05-29",10750.0,10750.0,10700.0,10700.0,1300],["2025-05-30",10750.0,10750.0,10700.0,10700.0,500],["2025-06-02",10800.0,10800.0,10400.0,10400.0,3800],["2025-06-03",10450.0,10450.0,10450.0,10450.0,200],["2025-06-04",10550.0,10550.0,10550.0,10550.0,400],["2025-06-05",10550.0,10550.0,10550.0,10550.0,0],["2025-06-06",10550.0,10550.0,10400.0,10400.0,500],["2025-06-09",10400.0,10400.0,10300.0,10300.0,2200],["2025-06-10",10300.0,10300.0,10300.0,10300.0,0],["2025-06-11",10300.0,10300.0,10250.0,10250.0,400],["2025-06-12",10250.0,10300.0,10250.0,10300.0,700],["2025-06-13",10300.0,10300.0,10000.0,10000.0,400],["2025-06-16",10000.0,10000.0,9900.0,9900.0,500],["2025-06-17",9900.0,9900.0,9900.0,9900.0,300],["2025-06-18",9900.0,9900.0,9850.0,9850.0,400],["2025-06-19",9850.0,9850.0,9800.0,9800.0,400],["2025-06-20",9850.0,9850.0,9850.0,9850.0,300],["2025-06-23",9850.0,9850.0,9650.0,9650.0,600],["2025-06-24",9500.0,9500.0,9450.0,9450.0,400],["2025-06-25",9500.0,9500.0,9300.0,9300.0,400],["2025-06-26",9300.0,9300.0,9300.0,9300.0,0],["2025-06-27",9300.0,9300.0,9300.0,9300.0,0],["2025-06-30",9300.0,9300.0,9250.0,9250.0,500],["2025-07-01",9300.0,9300.0,9300.0,9300.0,1400],["2025-07-02",9500.0,9500.0,9300.0,9300.0,800],["2025-07-03",9940.0,9950.0,9940.0,9950.0,800],["2025-07-04",10100.0,10300.0,10000.0,10000.0,1200],["2025-07-07",10100.0,10100.0,10050.0,10050.0,600],["2025-07-08",10050.0,10050.0,10050.0,10050.0,100],["2025-07-09",10300.0,10750.0,10300.0,10500.0,11000],["2025-07-10",11200.0,11200.0,11100.0,11100.0,12400],["2025-07-11",11600.0,11600.0,11100.0,11100.0,3200],["2025-07-14",11100.0,11100.0,10500.0,10500.0,5900],["2025-07-15",10500.0,10500.0,10400.0,10400.0,1000],["2025-07-16",10400.0,10400.0,10400.0,10400.0,500],["2025-07-17",10400.0,10400.0,10200.0,10200.0,2400],["2025-07-18",10300.0,10700.0,10300.0,10700.0,6300],["2025-07-21",10500.0,10500.0,10400.0,10400.0,600],["2025-07-22",10500.0,10500.0,10300.0,10300.0,200],["2025-07-23",10400.0,10400.0,10350.0,10400.0,900],["2025-07-24",10400.0,10400.0,10400.0,10400.0,200],["2025-07-25",10400.0,10500.0,10400.0,10500.0,600],["2025-07-28",10500.0,10500.0,10500.0,10500.0,400],["2025-07-29",10500.0,10500.0,10400.0,10400.0,900],["2025-07-30",10400.0,10400.0,10400.0,10400.0,800],["2025-07-31",10500.0,10500.0,10500.0,10500.0,500],["2025-08-01",10650.0,10650.0,10550.0,10550.0,1500],["2025-08-04",10600.0,10600.0,10600.0,10600.0,900],["2025-08-05",10650.0,10650.0,10650.0,10650.0,800],["2025-08-06",10700.0,11000.0,10700.0,11000.0,1200],["2025-08-07",10700.0,10700.0,10700.0,10700.0,300],["2025-08-08",10800.0,11000.0,10700.0,11000.0,2600],["2025-08-11",11700.0,11700.0,10850.0,11100.0,3300],["2025-08-12",11500.0,11500.0,11400.0,11500.0,2000],["2025-08-13",11500.0,11700.0,11500.0,11700.0,4000],["2025-08-14",12100.0,12100.0,11400.0,11700.0,700],["2025-08-15",11400.0,11400.0,11400.0,11400.0,700],["2025-08-18",11400.0,11700.0,11400.0,11700.0,3100],["2025-08-19",11700.0,11900.0,11700.0,11700.0,1100],["2025-08-20",11300.0,11300.0,11200.0,11200.0,3200],["2025-08-21",11300.0,11300.0,11300.0,11300.0,200],["2025-08-22",11500.0,11500.0,11500.0,11500.0,400],["2025-08-25",11700.0,11700.0,11400.0,11400.0,500],["2025-08-26",11500.0,11500.0,11250.0,11250.0,1300],["2025-08-27",11450.0,11450.0,11450.0,11450.0,400],["2025-08-28",11300.0,11300.0,11250.0,11250.0,1200],["2025-08-29",11300.0,11500.0,11300.0,11500.0,1300],["2025-09-03",11600.0,11650.0,11400.0,11400.0,1500],["2025-09-04",11300.0,11300.0,11300.0,11300.0,1000],["2025-09-05",11400.0,11400.0,11250.0,11250.0,1400],["2025-09-08",11400.0,11400.0,11250.0,11300.0,9100],["2025-09-09",11200.0,11500.0,11100.0,11500.0,1300],["2025-09-10",11500.0,11500.0,11500.0,11500.0,500],["2025-09-11",11500.0,11500.0,11500.0,11500.0,0],["2025-09-12",11500.0,11700.0,11500.0,11700.0,800],["2025-09-15",11800.0,12000.0,11700.0,11700.0,2100],["2025-09-16",11500.0,11500.0,11500.0,11500.0,200],["2025-09-17",11700.0,11900.0,11500.0,11900.0,4200],["2025-09-18",11900.0,12200.0,11800.0,12100.0,2300],["2025-09-19",12600.0,12900.0,12600.0,12900.0,14700],["2025-09-22",13800.0,13800.0,13800.0,13800.0,118400],["2025-09-23",14750.0,14750.0,14650.0,14750.0,154800],["2025-09-24",14750.0,15750.0,14750.0,15750.0,108800],["2025-09-25",16850.0,16850.0,14650.0,14700.0,141900],["2025-09-26",14700.0,15300.0,14700.0,14950.0,41800],["2025-09-29",14950.0,14950.0,14300.0,14400.0,73600],["2025-09-30",14400.0,14400.0,13850.0,13950.0,60200],["2025-10-01",13950.0,13950.0,13400.0,13500.0,203300],["2025-10-02",13500.0,13600.0,12900.0,13200.0,297700],["2025-10-03",13300.0,13300.0,12900.0,12900.0,228500],["2025-10-06",13000.0,13800.0,13000.0,13800.0,130400],["2025-10-07",13900.0,13900.0,13300.0,13500.0,107500],["2025-10-08",13700.0,13700.0,13300.0,13500.0,110900],["2025-10-09",12600.0,13500.0,12600.0,13300.0,51600],["2025-10-10",13500.0,13700.0,13300.0,13400.0,21900],["2025-10-13",13000.0,13400.0,13000.0,13050.0,32100],["2025-10-14",13100.0,13100.0,13000.0,13050.0,18200],["2025-10-15",13100.0,13150.0,13050.0,13150.0,17700],["2025-10-16",13200.0,13200.0,13000.0,13000.0,19700],["2025-10-17",13000.0,13250.0,13000.0,13050.0,9000],["2025-10-20",13000.0,13250.0,12900.0,12900.0,17800],["2025-10-21",12950.0,13300.0,12950.0,13300.0,7000],["2025-10-22",13500.0,13500.0,13300.0,13500.0,6300],["2025-10-23",13500.0,13500.0,13350.0,13450.0,18500],["2025-10-24",13400.0,13400.0,13200.0,13300.0,23300],["2025-10-27",13500.0,13550.0,13300.0,13550.0,7100],["2025-10-28",13400.0,13550.0,13400.0,13550.0,900],["2025-10-29",13600.0,13800.0,13550.0,13800.0,5400],["2025-10-30",13950.0,14000.0,13700.0,13700.0,11400],["2025-10-31",13700.0,13700.0,13700.0,13700.0,1000],["2025-11-03",13800.0,14000.0,13800.0,13900.0,6600],["2025-11-04",14200.0,14850.0,13900.0,14700.0,38000],["2025-11-05",14700.0,14800.0,14700.0,14800.0,5400],["2025-11-06",14800.0,15050.0,14100.0,14100.0,47100],["2025-11-07",14100.0,14100.0,13900.0,13900.0,9700],["2025-11-10",13900.0,14000.0,13900.0,14000.0,1200],["2025-11-11",14100.0,14100.0,14050.0,14100.0,2000],["2025-11-12",14200.0,14300.0,14000.0,14000.0,11800],["2025-11-13",14150.0,14400.0,14100.0,14400.0,3200],["2025-11-14",14600.0,14700.0,14400.0,14400.0,5200],["2025-11-17",14550.0,14550.0,14400.0,14500.0,1700],["2025-11-18",14550.0,14550.0,14350.0,14350.0,8900],["2025-11-19",14400.0,14400.0,14150.0,14150.0,9100],["2025-11-20",14150.0,14150.0,14150.0,14150.0,0],["2025-11-21",14150.0,14150.0,13500.0,13500.0,8800],["2025-11-24",13500.0,13500.0,13200.0,13200.0,1500],["2025-11-25",13200.0,13200.0,13200.0,13200.0,300],["2025-11-26",13200.0,13200.0,13200.0,13200.0,500],["2025-11-27",13300.0,13300.0,13200.0,13200.0,1300],["2025-11-28",13200.0,13200.0,12400.0,12400.0,4100],["2025-12-01",12600.0,12600.0,12500.0,12500.0,1800],["2025-12-02",12500.0,12800.0,12500.0,12500.0,3100],["2025-12-03",12700.0,12900.0,12700.0,12900.0,2800],["2025-12-04",12600.0,13000.0,12600.0,13000.0,3700],["2025-12-05",13200.0,13200.0,13000.0,13050.0,1800],["2025-12-08",13150.0,13150.0,13050.0,13050.0,4900],["2025-12-09",13250.0,13250.0,13100.0,13100.0,3600],["2025-12-10",13100.0,13100.0,12900.0,12900.0,4900],["2025-12-11",13150.0,13150.0,13100.0,13100.0,2100],["2025-12-12",13250.0,13250.0,12800.0,12800.0,7500],["2025-12-15",12900.0,13200.0,12800.0,12800.0,5900],["2025-12-16",12950.0,13000.0,12800.0,13000.0,4100],["2025-12-17",13200.0,13200.0,13150.0,13150.0,2200],["2025-12-18",13400.0,13400.0,13150.0,13150.0,3100],["2025-12-19",13200.0,13400.0,13150.0,13400.0,5500],["2025-12-22",13550.0,13550.0,13250.0,13250.0,23700],["2025-12-23",13250.0,13250.0,13000.0,13000.0,22200],["2025-12-24",12800.0,12800.0,12600.0,12600.0,61500],["2025-12-25",12900.0,12900.0,12700.0,12700.0,2600],["2025-12-26",13100.0,13100.0,12800.0,12800.0,3700],["2025-12-29",12950.0,12950.0,12950.0,12950.0,1300],["2025-12-30",13400.0,13400.0,13100.0,13100.0,2000],["2025-12-31",13300.0,13300.0,13200.0,13200.0,1400],["2026-01-05",13300.0,13350.0,13250.0,13250.0,3300],["2026-01-06",13400.0,13400.0,13250.0,13250.0,2400],["2026-01-07",13250.0,13400.0,13250.0,13400.0,2000],["2026-01-08",13400.0,13400.0,13300.0,13300.0,2200],["2026-01-09",13300.0,13300.0,13050.0,13050.0,2700],["2026-01-12",13300.0,13300.0,13100.0,13100.0,3300],["2026-01-13",13200.0,13200.0,13200.0,13200.0,2500],["2026-01-14",13300.0,13300.0,13100.0,13100.0,3100],["2026-01-15",13300.0,13300.0,13200.0,13200.0,1900],["2026-01-16",13300.0,13300.0,13200.0,13200.0,4600],["2026-01-19",13300.0,13300.0,13300.0,13300.0,1000],["2026-01-20",13350.0,13350.0,13100.0,13200.0,1700],["2026-01-21",13200.0,13200.0,13100.0,13100.0,2000],["2026-01-22",13200.0,13200.0,13200.0,13200.0,900],["2026-01-23",13250.0,13250.0,13250.0,13250.0,700],["2026-01-26",13300.0,13300.0,13200.0,13200.0,1200],["2026-01-27",13250.0,13250.0,13200.0,13200.0,2700],["2026-01-28",13400.0,13400.0,13200.0,13200.0,700],["2026-01-29",13200.0,13200.0,12750.0,12750.0,2500],["2026-01-30",12750.0,13000.0,12400.0,12400.0,4000],["2026-02-02",12400.0,12400.0,12300.0,12300.0,2400],["2026-02-03",12300.0,12500.0,12100.0,12100.0,7300],["2026-02-04",12200.0,12300.0,12200.0,12300.0,3000],["2026-02-05",12300.0,12300.0,12100.0,12100.0,2900],["2026-02-06",12100.0,12100.0,12100.0,12100.0,1000],["2026-02-09",12100.0,12100.0,12000.0,12000.0,1600],["2026-02-10",12100.0,12100.0,12000.0,12000.0,1700],["2026-02-11",12000.0,12000.0,11900.0,12000.0,1300],["2026-02-12",12000.0,12000.0,11550.0,11550.0,4900],["2026-02-13",12350.0,12350.0,12350.0,12350.0,2000],["2026-02-23",12450.0,12450.0,12300.0,12300.0,3600],["2026-02-24",12000.0,12300.0,11900.0,12300.0,5000],["2026-02-25",12400.0,12400.0,12200.0,12200.0,3200],["2026-02-26",12200.0,12200.0,11950.0,11950.0,5200],["2026-02-27",11950.0,12100.0,11300.0,11300.0,18300],["2026-03-02",11500.0,11500.0,11500.0,11500.0,3200],["2026-03-03",11550.0,11700.0,11550.0,11700.0,2100],["2026-03-04",11750.0,11750.0,11200.0,11200.0,9200],["2026-03-05",11300.0,11300.0,11300.0,11300.0,2000],["2026-03-06",11400.0,11600.0,11350.0,11600.0,4600],["2026-03-09",11650.0,11650.0,11100.0,11100.0,7300],["2026-03-10",11100.0,11400.0,11100.0,11250.0,3200],["2026-03-11",11400.0,12000.0,11350.0,11800.0,7500],["2026-03-12",11800.0,11800.0,11550.0,11800.0,4600],["2026-03-13",11800.0,12000.0,11800.0,11800.0,6300],["2026-03-16",11800.0,11800.0,11400.0,11400.0,5500],["2026-03-17",11500.0,11500.0,11450.0,11450.0,2500],["2026-03-18",11600.0,11600.0,11450.0,11450.0,2000],["2026-03-19",11600.0,11600.0,11500.0,11500.0,2800],["2026-03-20",11700.0,11700.0,11400.0,11400.0,4100],["2026-03-23",11400.0,11400.0,11400.0,11400.0,0],["2026-03-24",11550.0,11550.0,11450.0,11450.0,3600],["2026-03-25",11600.0,11600.0,11350.0,11450.0,5200],["2026-03-26",11600.0,11600.0,10900.0,10900.0,5500],["2026-03-27",11050.0,11050.0,10950.0,10950.0,2900],["2026-03-30",11700.0,11700.0,10950.0,10950.0,5700],["2026-03-31",11200.0,11200.0,10900.0,10900.0,4100],["2026-04-01",10900.0,11000.0,10800.0,11000.0,4000],["2026-04-02",11300.0,11300.0,11000.0,11150.0,3500],["2026-04-03",11300.0,11500.0,11100.0,11450.0,6900],["2026-04-06",11650.0,11700.0,11300.0,11300.0,5800],["2026-04-07",12050.0,12050.0,11100.0,11100.0,5900],["2026-04-08",11300.0,11600.0,11200.0,11600.0,2800],["2026-04-09",11900.0,11900.0,11600.0,11600.0,2500],["2026-04-10",11600.0,11800.0,11400.0,11400.0,4300],["2026-04-13",11500.0,11500.0,11400.0,11400.0,2300],["2026-04-14",11600.0,11600.0,11450.0,11450.0,2500],["2026-04-15",11450.0,11600.0,11450.0,11600.0,800],["2026-04-16",11600.0,11600.0,11350.0,11350.0,2800],["2026-04-17",11350.0,11500.0,11300.0,11300.0,3000],["2026-04-20",11350.0,11350.0,11050.0,11050.0,4000],["2026-04-21",11100.0,11200.0,11100.0,11200.0,1300],["2026-04-22",11200.0,11200.0,11200.0,11200.0,0],["2026-04-23",11200.0,11200.0,11200.0,11200.0,500],["2026-04-24",11400.0,11400.0,11300.0,11400.0,2000],["2026-04-28",11500.0,11500.0,11300.0,11300.0,2500],["2026-04-29",11400.0,11400.0,11400.0,11400.0,1500],["2026-05-04",11400.0,11400.0,11400.0,11400.0,0],["2026-05-05",11400.0,11400.0,11400.0,11400.0,0],["2026-05-06",11600.0,11600.0,11500.0,11500.0,2000],["2026-05-07",11500.0,11500.0,11500.0,11500.0,0],["2026-05-08",11500.0,11500.0,11500.0,11500.0,0],["2026-05-11",11500.0,11500.0,11500.0,11500.0,0],["2026-05-12",11500.0,11500.0,11500.0,11500.0,0],["2026-05-13",11500.0,11500.0,11500.0,11500.0,0],["2026-05-14",11500.0,11500.0,11500.0,11500.0,0],["2026-05-15",11900.0,11900.0,11700.0,11700.0,1200],["2026-05-18",11700.0,11700.0,11400.0,11500.0,3100],["2026-05-19",11500.0,11500.0,11100.0,11100.0,3400],["2026-05-20",11200.0,11200.0,11100.0,11100.0,500],["2026-05-21",11100.0,11100.0,10900.0,11000.0,3200],["2026-05-22",11000.0,11000.0,11000.0,11000.0,0],["2026-05-25",11000.0,11000.0,11000.0,11000.0,0],["2026-05-26",11000.0,11000.0,11000.0,11000.0,0],["2026-05-27",11200.0,11200.0,10900.0,10900.0,2200],["2026-05-28",11000.0,11000.0,11000.0,11000.0,500],["2026-05-29",11000.0,11000.0,11000.0,11000.0,0],["2026-06-01",11100.0,11100.0,11100.0,11100.0,2900],["2026-06-02",11300.0,11300.0,11300.0,11300.0,700],["2026-06-03",11300.0,11300.0,11000.0,11000.0,2000],["2026-06-04",11200.0,11200.0,11150.0,11150.0,700],["2026-06-05",11400.0,11400.0,11100.0,11100.0,2900],["2026-06-08",11200.0,11200.0,11000.0,11000.0,2700],["2026-06-09",11100.0,11100.0,10700.0,10700.0,2400],["2026-06-10",10800.0,10800.0,10250.0,10250.0,3400],["2026-06-11",10300.0,10300.0,9950.0,9950.0,2800],["2026-06-12",10100.0,10100.0,9650.0,9800.0,4700],["2026-06-15",9800.0,9800.0,9400.0,9600.0,51100],["2026-06-16",9700.0,9700.0,9400.0,9450.0,46800],["2026-06-17",9600.0,9600.0,9370.0,9370.0,46600],["2026-06-18",9400.0,9400.0,9300.0,9300.0,46200],["2026-06-19",9950.0,9950.0,9500.0,9600.0,2000],["2026-06-22",10000.0,10000.0,9550.0,9550.0,1900],["2026-06-23",9600.0,9600.0,9450.0,9450.0,2900],["2026-06-24",9500.0,9500.0,9500.0,9500.0,500],["2026-06-25",9600.0,9600.0,9600.0,9600.0,100],["2026-06-26",9600.0,9600.0,9590.0,9590.0,800],["2026-06-29",9600.0,9600.0,9580.0,9580.0,1000],["2026-06-30",9600.0,9700.0,9600.0,9600.0,4000],["2026-07-01",9600.0,9600.0,9600.0,9600.0,0],["2026-07-02",9600.0,9700.0,9600.0,9600.0,1400],["2026-07-03",9600.0,9700.0,9600.0,9700.0,1000],["2026-07-06",9800.0,9800.0,9700.0,9700.0,400],["2026-07-07",9700.0,10000.0,9700.0,10000.0,1500],["2026-07-08",10100.0,10100.0,10100.0,10100.0,300],["2026-07-09",10100.0,10100.0,9900.0,10100.0,900],["2026-07-10",10100.0,10100.0,10100.0,10100.0,500],["2026-07-13",10100.0,10100.0,9950.0,9950.0,1200],["2026-07-14",10000.0,10000.0,10000.0,10000.0,600],["2026-07-15",10000.0,10000.0,10000.0,10000.0,0],["2026-07-16",10000.0,10000.0,10000.0,10000.0,600],["2026-07-17",10000.0,10000.0,10000.0,10000.0,500],["2026-07-20",10000.0,10000.0,10000.0,10000.0,0],["2026-07-21",10050.0,10050.0,10050.0,10050.0,500],["2026-07-22",10050.0,10050.0,10050.0,10050.0,0],["2026-07-23",10050.0,10050.0,10050.0,10050.0,0],["2026-07-24",10200.0,10200.0,10050.0,10050.0,600],["2026-07-27",10050.0,10200.0,10050.0,10050.0,800],["2026-07-28",10050.0,10050.0,10050.0,10050.0,0],["2026-07-29",10200.0,10200.0,10050.0,10050.0,1300],["2026-07-30",10050.0,10050.0,10050.0,10050.0,0],["2026-07-31",10100.0,10100.0,10050.0,10050.0,800],["2026-08-03",10400.0,10400.0,10200.0,10200.0,600],["2026-08-04",10200.0,10200.0,10200.0,10200.0,0],["2026-08-05",10200.0,10200.0,10200.0,10200.0,500],["2026-08-06",10200.0,10200.0,10200.0,10200.0,0],["2026-08-07",10200.0,10200.0,10200.0,10200.0,0],["2026-08-10",10200.0,10200.0,10200.0,10200.0,0],["2026-08-11",10200.0,10200.0,10200.0,10200.0,1100],["2026-08-12",10200.0,10200.0,10200.0,10200.0,0],["2026-08-13",10400.0,10400.0,10400.0,10400.0,100],["2026-08-14",10500.0,10500.0,10500.0,10500.0,400],["2026-08-17",10500.0,10500.0,10500.0,10500.0,0],["2026-08-18",10500.0,10500.0,10500.0,10500.0,0],["2026-08-19",10500.0,10500.0,10500.0,10500.0,0],["2026-08-20",10500.0,10500.0,10500.0,10500.0,0],["2026-08-21",10500.0,10500.0,10500.0,10500.0,0],["2026-08-24",10500.0,10500.0,10500.0,10500.0,0],["2026-08-25",10500.0,10500.0,10500.0,10500.0,0],["2026-08-26",10500.0,10500.0,10500.0,10500.0,300],["2026-08-27",10500.0,10500.0,10500.0,10500.0,0],["2026-08-28",10500.0,10500.0,10500.0,10500.0,0],["2026-09-03",10500.0,10500.0,10500.0,10500.0,0],["2026-09-04",10600.0,10700.0,10600.0,10650.0,500],["2026-09-07",10650.0,10650.0,10650.0,10650.0,0],["2026-09-08",10650.0,10650.0,10600.0,10600.0,700],["2026-09-09",10600.0,10650.0,10600.0,10600.0,500],["2026-09-10",10600.0,10600.0,10600.0,10600.0,300],["2026-09-11",10600.0,10600.0,10600.0,10600.0,0],["2026-09-14",10600.0,10600.0,10600.0,10600.0,700],["2026-09-15",10900.0,10900.0,10900.0,10900.0,200],["2026-09-16",10900.0,10900.0,10900.0,10900.0,0],["2026-09-17",10800.0,10800.0,10750.0,10750.0,800],["2026-09-18",10900.0,10900.0,10750.0,10750.0,700],["2026-09-21",10750.0,10750.0,10750.0,10750.0,500],["2026-09-22",10750.0,10750.0,10750.0,10750.0,0],["2026-09-23",10750.0,10750.0,10750.0,10750.0,0],["2026-09-24",10750.0,10750.0,10750.0,10750.0,0],["2026-09-25",10750.0,10750.0,10750.0,10750.0,0],["2026-09-28",10900.0,10900.0,10900.0,10900.0,500],["2026-09-29",10900.0,10900.0,10900.0,10900.0,500],["2026-09-30",10900.0,10900.0,10900.0,10900.0,0],["2026-10-01",10900.0,10900.0,10900.0,10900.0,0],["2026-10-02",10900.0,10900.0,10900.0,10900.0,0],["2026-10-05",10950.0,10950.0,10950.0,10950.0,500],["2026-10-06",11000.0,11000.0,10950.0,11000.0,1100],["2026-10-07",11000.0,11000.0,11000.0,11000.0,0],["2026-10-08",11000.0,11000.0,11000.0,11000.0,0],["2026-10-09",11000.0,11000.0,10800.0,10800.0,1100],["2026-10-12",10800.0,10800.0,10800.0,10800.0,500]]}