{"sym":"HTP","index":false,"bars":[["2006-12-14",5537.46,5947.64,5537.46,5660.51,9500],["2006-12-15",5742.55,5742.55,5742.55,5742.55,2300],["2006-12-18",5742.55,5742.55,5742.55,5742.55,0],["2006-12-19",5742.55,5742.55,5742.55,5742.55,0],["2006-12-20",5742.55,5742.55,5742.55,5742.55,0],["2006-12-21",5742.55,5742.55,5742.55,5742.55,0],["2006-12-22",5742.55,5742.55,5742.55,5742.55,0],["2006-12-25",5742.55,5742.55,5742.55,5742.55,0],["2006-12-26",5742.55,5742.55,5742.55,5742.55,0],["2006-12-28",5742.55,5742.55,5742.55,5742.55,0],["2006-12-29",5229.82,5229.82,5229.82,5229.82,500],["2007-01-02",5229.82,5229.82,5229.82,5229.82,800],["2007-01-03",4717.09,4717.09,4717.09,4717.09,1500],["2007-01-04",4286.4,4717.09,4245.38,4717.09,2400],["2007-01-05",4696.58,4696.58,4696.58,4696.58,100],["2007-01-08",4429.96,4717.09,4245.38,4429.96,5900],["2007-01-09",4429.96,4429.96,4429.96,4429.96,0],["2007-01-10",4122.33,4306.91,3999.27,3999.27,5100],["2007-01-11",4040.29,4122.33,3999.27,3999.27,2400],["2007-01-12",4040.29,4306.91,3999.27,4101.82,4600],["2007-01-15",4163.35,4573.53,4101.82,4347.93,6900],["2007-01-16",4614.55,4717.09,4614.55,4717.09,4500],["2007-01-17",4717.09,5024.73,4717.09,5024.73,6800],["2007-01-18",4819.64,5229.82,4819.64,5229.82,9400],["2007-01-19",5332.36,5496.44,5332.36,5496.44,12000],["2007-01-22",5640.0,6009.16,5640.0,5947.64,11600],["2007-01-23",5947.64,6357.82,5352.87,5640.0,4700],["2007-01-24",5475.93,5763.06,5373.38,5537.46,4300],["2007-01-25",5475.93,5742.55,5332.36,5434.91,5800],["2007-01-26",5393.89,5537.46,5332.36,5332.36,4200],["2007-01-29",5188.8,5332.36,5127.27,5332.36,3400],["2007-01-30",5188.8,5332.36,5024.73,5127.27,3900],["2007-01-31",5188.8,5537.46,5127.27,5434.91,2500],["2007-02-01",5311.86,5537.46,5024.73,5537.46,4800],["2007-02-02",5332.36,5434.91,5332.36,5332.36,3300],["2007-02-05",5332.36,5434.91,5291.35,5434.91,5000],["2007-02-06",5127.27,5332.36,5024.73,5332.36,2800],["2007-02-07",5311.86,5332.36,5311.86,5332.36,1100],["2007-02-08",5311.86,5332.36,5291.35,5332.36,2700],["2007-02-09",5332.36,5742.55,5332.36,5332.36,6500],["2007-02-12",5311.86,5434.91,5024.73,5332.36,3300],["2007-02-13",5291.35,5332.36,5229.82,5332.36,1500],["2007-02-14",5332.36,5455.42,5332.36,5434.91,3100],["2007-02-15",5537.46,5557.96,5537.46,5537.46,2000],["2007-02-26",5742.55,6091.2,5742.55,6050.18,7300],["2007-02-27",6050.18,6644.95,5742.55,6255.27,25500],["2007-02-28",6357.82,6768.0,6357.82,6768.0,17100],["2007-03-01",6624.44,7280.73,6460.36,7178.18,17300],["2007-03-02",7342.26,7731.93,7342.26,7342.26,17900],["2007-03-05",8224.15,8285.67,8224.15,8285.67,10200],["2007-03-06",9106.04,9106.04,9106.04,9106.04,6800],["2007-03-07",10008.44,10008.44,10008.44,10008.44,13800],["2007-03-08",10992.87,10992.87,10992.87,10992.87,12400],["2007-03-09",12079.86,12079.86,12079.86,12079.86,18800],["2007-03-12",12305.46,13269.38,12305.46,12305.46,22000],["2007-03-13",12202.91,13125.82,11895.27,11895.27,10200],["2007-03-14",11115.93,11895.27,10992.87,10992.87,12600],["2007-03-15",10008.44,10008.44,10008.44,10008.44,1900],["2007-03-16",10008.44,10992.87,9024.0,10992.87,31800],["2007-03-19",11156.95,11156.95,11156.95,11156.95,10600],["2007-03-20",12264.44,12264.44,12264.44,12264.44,26100],["2007-03-21",13474.47,13474.47,13474.47,13474.47,17000],["2007-03-22",12715.64,13474.47,12305.46,12305.46,1000],["2007-03-23",11546.62,11690.18,11444.07,11444.07,4100],["2007-03-26",10398.11,10398.11,10398.11,10398.11,1500],["2007-03-27",9372.66,9372.66,9372.66,9372.66,200],["2007-03-28",8490.76,9229.09,8449.75,9229.09,21100],["2007-03-29",9331.64,9331.64,9331.64,9331.64,700],["2007-03-30",9946.91,10254.55,9946.91,10152.0,7700],["2007-04-02",9885.38,10213.53,9434.18,9434.18,2300],["2007-04-03",9229.09,10500.66,8900.95,8900.95,5600],["2007-04-04",9229.09,9639.27,9229.09,9229.09,1100],["2007-04-05",9270.11,9434.18,9229.09,9229.09,1900],["2007-04-06",9106.04,9126.55,9024.0,9126.55,400],["2007-04-09",8921.46,8921.46,8921.46,8921.46,700],["2007-04-10",8736.87,8921.46,8060.07,8060.07,2400],["2007-04-11",7998.55,8101.09,7957.53,8039.56,4100],["2007-04-12",7588.36,7793.46,7198.69,7793.46,2300],["2007-04-13",7485.82,7813.96,7444.8,7485.82,1300],["2007-04-16",6891.06,7178.18,6747.49,6747.49,4400],["2007-04-17",6255.27,6480.87,6214.26,6214.26,7900],["2007-04-18",6357.82,6870.55,6357.82,6870.55,31100],["2007-04-19",7526.84,7526.84,7526.84,7526.84,10400],["2007-04-20",7444.8,7526.84,7383.27,7485.82,1100],["2007-04-23",7403.78,7444.8,7383.27,7444.8,900],["2007-04-24",6911.56,7178.18,6768.0,6973.09,9700],["2007-04-25",6973.09,7280.73,6973.09,6973.09,3500],["2007-05-02",7178.18,7547.35,7178.18,7178.18,7600],["2007-05-03",7321.75,7444.8,7178.18,7178.18,2600],["2007-05-04",7260.22,7444.8,7178.18,7178.18,4600],["2007-05-07",6952.58,7485.82,6542.4,7383.27,500],["2007-05-08",7485.82,7629.38,7485.82,7485.82,900],["2007-05-09",7403.78,7588.36,7075.64,7178.18,4600],["2007-05-10",7219.2,7383.27,7178.18,7219.2,1200],["2007-05-11",7219.2,7383.27,7178.18,7178.18,600],["2007-05-14",7239.71,7383.27,7178.18,7178.18,1500],["2007-05-15",7096.15,7280.73,6973.09,7280.73,2400],["2007-05-16",7178.18,7178.18,7178.18,7178.18,800],["2007-05-17",7178.18,7485.82,7178.18,7178.18,800],["2007-05-18",7485.82,7937.02,7485.82,7937.02,13400],["2007-05-21",8511.27,8511.27,8511.27,8511.27,1700],["2007-05-22",9352.15,9352.15,9352.15,9352.15,4800],["2007-05-23",9536.73,10275.06,9536.73,9844.36,17200],["2007-05-24",10028.95,11013.38,10028.95,10418.62,30100],["2007-05-25",10418.62,10869.82,10254.55,10500.66,26900],["2007-05-28",10541.67,11485.09,10357.09,10664.73,18400],["2007-05-29",10746.77,11485.09,10459.64,10459.64,13100],["2007-05-30",10459.64,10869.82,10377.6,10418.62,7400],["2007-05-31",10357.09,10459.64,9434.18,10152.0,5700],["2007-06-01",10090.47,10254.55,9844.36,10049.46,1300],["2007-06-04",9721.31,10110.98,9229.09,9229.09,10300],["2007-06-05",8982.98,9229.09,8818.91,9229.09,4800],["2007-06-06",8954.28,9040.38,8896.88,9040.38,5000],["2007-06-07",9470.88,9700.47,9470.88,9700.47,3400],["2007-06-08",9901.37,10188.37,9901.37,9901.37,5800],["2007-06-11",10044.87,10044.87,10044.87,10044.87,1000],["2007-06-12",9729.17,9729.17,9729.17,9729.17,100],["2007-06-13",9327.38,9528.28,9183.88,9183.88,2000],["2007-06-14",9327.38,9470.88,9183.88,9327.38,1000],["2007-06-15",9040.38,9183.88,8954.28,8954.28,2600],["2007-06-18",8925.58,9040.38,8896.88,8896.88,3800],["2007-06-19",8839.48,8896.88,8782.09,8782.09,1000],["2007-06-20",8695.99,9040.38,8609.89,8609.89,2300],["2007-06-21",8609.89,8609.89,8609.89,8609.89,200],["2007-06-22",8523.79,8609.89,8322.89,8322.89,1600],["2007-06-25",8150.69,8322.89,8035.9,8035.9,1100],["2007-06-26",7806.3,7863.7,7748.9,7863.7,1300],["2007-06-27",7691.5,7892.4,7461.9,7461.9,2500],["2007-06-28",7375.8,7691.5,7318.4,7691.5,1600],["2007-06-29",7232.31,7318.4,7174.91,7318.4,800],["2007-07-02",7289.71,7318.4,7289.71,7318.4,1000],["2007-07-03",7261.01,7289.71,7174.91,7289.71,700],["2007-07-04",7261.01,7261.01,7261.01,7261.01,0],["2007-07-05",7318.4,7748.9,7318.4,7318.4,3000],["2007-07-06",7548.0,8035.9,7461.9,8035.9,200],["2007-07-09",8322.89,8322.89,8322.89,8322.89,300],["2007-07-10",8265.49,8609.89,8035.9,8408.99,1400],["2007-07-11",8265.49,8466.39,8265.49,8466.39,1600],["2007-07-12",8265.49,8322.89,8179.39,8179.39,200],["2007-07-13",8265.49,8265.49,8265.49,8265.49,0],["2007-07-16",7777.6,7806.3,7691.5,7806.3,800],["2007-07-17",7777.6,7835.0,7461.9,7835.0,1100],["2007-07-18",7777.6,8552.49,7605.4,7605.4,1900],["2007-07-19",7461.9,7748.9,7174.91,7748.9,600],["2007-07-20",7461.9,7461.9,7461.9,7461.9,0],["2007-07-23",7461.9,8035.9,7433.2,8035.9,900],["2007-07-24",7863.7,7863.7,7863.7,7863.7,100],["2007-07-25",7863.7,7863.7,7863.7,7863.7,0],["2007-07-26",7748.9,7748.9,7748.9,7748.9,100],["2007-07-27",7634.1,7634.1,7634.1,7634.1,200],["2007-07-30",7892.4,7978.5,7892.4,7978.5,400],["2007-07-31",7174.91,7174.91,7174.91,7174.91,100],["2007-08-01",7576.7,7605.4,7576.7,7605.4,800],["2007-08-02",7605.4,7605.4,7605.4,7605.4,200],["2007-08-03",7203.61,7203.61,7203.61,7203.61,100],["2007-08-06",7203.61,7203.61,7203.61,7203.61,0],["2007-08-07",7318.4,7318.4,7318.4,7318.4,400],["2007-08-08",7318.4,7318.4,7318.4,7318.4,300],["2007-08-09",7318.4,7318.4,7174.91,7174.91,800],["2007-08-10",7318.4,7318.4,7174.91,7174.91,700],["2007-08-13",7203.61,7203.61,7203.61,7203.61,0],["2007-08-14",7318.4,7318.4,7318.4,7318.4,500],["2007-08-15",7318.4,7318.4,7318.4,7318.4,100],["2007-08-16",7318.4,7318.4,7318.4,7318.4,0],["2007-08-17",7174.91,7174.91,7174.91,7174.91,300],["2007-08-20",7174.91,7174.91,7174.91,7174.91,400],["2007-08-21",7174.91,7174.91,7174.91,7174.91,0],["2007-08-22",7174.91,7174.91,7174.91,7174.91,0],["2007-08-23",7174.91,7174.91,7174.91,7174.91,100],["2007-08-24",7174.91,7174.91,7174.91,7174.91,0],["2007-08-27",7174.91,7174.91,7174.91,7174.91,0],["2007-08-28",7174.91,7174.91,7174.91,7174.91,100],["2007-08-29",6887.91,6887.91,6887.91,6887.91,300],["2007-08-30",6457.42,6457.42,6457.42,6457.42,200],["2007-08-31",6600.91,6600.91,6543.51,6543.51,600],["2007-09-04",7031.41,7031.41,7031.41,7031.41,100],["2007-09-05",7031.41,7031.41,7031.41,7031.41,100],["2007-09-06",7031.41,7117.51,7031.41,7117.51,1100],["2007-09-07",7461.9,7461.9,7174.91,7174.91,1000],["2007-09-10",6887.91,7031.41,6887.91,7031.41,1000],["2007-09-11",6887.91,7174.91,6887.91,7174.91,4900],["2007-09-12",7174.91,7461.9,7174.91,7461.9,900],["2007-09-13",7174.91,7461.9,7174.91,7461.9,1200],["2007-09-14",7117.51,7174.91,7031.41,7146.21,2800],["2007-09-17",7088.81,7174.91,7088.81,7174.91,1800],["2007-09-18",7031.41,7174.91,7031.41,7174.91,2400],["2007-09-19",7203.61,7892.4,7174.91,7892.4,10500],["2007-09-20",7605.4,8265.49,7605.4,7892.4,10200],["2007-09-21",7978.5,7978.5,7605.4,7720.2,2200],["2007-09-24",7461.9,7748.9,7461.9,7748.9,3400],["2007-09-25",7748.9,8035.9,7748.9,8035.9,4100],["2007-09-26",8609.89,8609.89,7978.5,8322.89,6800],["2007-09-27",8466.39,8466.39,7892.4,8035.9,6500],["2007-09-28",8208.09,8753.39,8208.09,8753.39,5500],["2007-10-01",9040.38,9356.08,9040.38,9327.38,7600],["2007-10-02",9757.87,9757.87,9183.88,9729.17,1700],["2007-10-03",8896.88,9757.87,8896.88,9757.87,6500],["2007-10-04",10044.87,10044.87,9040.38,9556.98,11800],["2007-10-05",9356.08,9470.88,9356.08,9356.08,4900],["2007-10-08",9183.88,9614.37,9040.38,9040.38,5500],["2007-10-09",9183.88,9183.88,8609.89,8896.88,4500],["2007-10-10",8609.89,9040.38,8609.89,9040.38,9200],["2007-10-11",9470.88,9470.88,9183.88,9384.78,5100],["2007-10-12",9183.88,9470.88,9183.88,9327.38,7300],["2007-10-15",9183.88,10044.87,9183.88,10044.87,28800],["2007-10-16",10590.16,10590.16,10590.16,10590.16,22300],["2007-10-17",11623.35,11623.35,10762.36,11049.36,26600],["2007-10-18",11192.85,12312.14,10331.87,10475.36,10400],["2007-10-19",10331.87,11049.36,10044.87,11049.36,17800],["2007-10-22",11078.06,11508.55,10905.86,11336.35,31900],["2007-10-23",11479.85,12312.14,11422.45,12197.34,56500],["2007-10-24",13000.93,13000.93,12197.34,13000.93,41400],["2007-10-25",13919.32,13919.32,13919.32,13919.32,11100],["2007-10-26",15296.9,15296.9,15296.9,15296.9,33800],["2007-10-29",16817.98,16817.98,15210.8,15899.59,49200],["2007-10-30",15354.3,15784.79,14464.61,14464.61,34900],["2007-10-31",13488.82,14349.81,13488.82,13890.62,16600],["2007-11-01",13775.82,15009.9,13201.83,15009.9,21000],["2007-11-02",15497.8,15555.2,14349.81,14866.41,33900],["2007-11-05",14349.81,14349.81,13775.82,14206.32,12000],["2007-11-06",13201.83,14780.31,13201.83,14636.81,29000],["2007-11-07",15210.8,15756.09,14923.81,15239.5,32000],["2007-11-08",15784.79,15784.79,14120.22,14120.22,8700],["2007-11-09",13775.82,13775.82,13517.52,13775.82,5600],["2007-11-12",13488.82,13488.82,12484.34,12484.34,3600],["2007-11-13",11623.35,11623.35,11623.35,11623.35,11200],["2007-11-14",10475.36,12771.33,10475.36,12771.33,42900],["2007-11-15",13058.33,13058.33,11766.85,12053.84,6700],["2007-11-16",12053.84,12053.84,11623.35,12053.84,5000],["2007-11-19",12771.33,12771.33,11479.85,11479.85,11800],["2007-11-20",12197.34,12197.34,11106.76,11479.85,8600],["2007-11-21",11336.35,11623.35,11192.85,11623.35,7500],["2007-11-22",11623.35,11766.85,11623.35,11623.35,5200],["2007-11-23",11910.34,11910.34,11623.35,11623.35,1400],["2007-11-26",11623.35,11766.85,11623.35,11766.85,1300],["2007-11-27",11766.85,11910.34,11680.75,11680.75,2500],["2007-11-28",11852.95,11852.95,11479.85,11709.45,1700],["2007-11-29",11479.85,11766.85,11278.95,11479.85,3800],["2007-11-30",11336.35,11852.95,11336.35,11537.25,18300],["2007-12-03",11766.85,11910.34,11508.55,11594.65,5200],["2007-12-04",11766.85,12800.03,11766.85,12312.14,17900],["2007-12-05",11939.04,12197.34,11508.55,12053.84,2900],["2007-12-06",11910.34,12484.34,11623.35,12340.84,4700],["2007-12-07",12369.54,12484.34,12082.54,12455.64,12800],["2007-12-10",12627.84,13460.12,12627.84,13460.12,37900],["2007-12-11",13775.82,13919.32,12914.83,13173.13,21100],["2007-12-12",12914.83,13201.83,12886.13,12914.83,8800],["2007-12-13",13259.23,14349.81,11939.04,12340.84,4500],["2007-12-14",11766.85,12226.04,11766.85,12082.54,3100],["2007-12-17",11635.69,12053.84,11479.85,11479.85,4100],["2007-12-18",11081.79,11623.35,10905.86,11336.35,12400],["2007-12-19",11278.95,12312.14,11278.95,11680.75,13700],["2007-12-20",11479.85,11852.95,11479.85,11479.85,7000],["2007-12-21",11479.85,11766.85,11479.85,11594.65,6200],["2007-12-24",11303.35,11766.85,11049.36,11049.36,3800],["2007-12-25",11192.85,11479.85,11192.85,11192.85,1100],["2007-12-26",11307.65,11479.85,11307.65,11336.35,9500],["2007-12-27",11365.05,11451.15,11365.05,11365.05,1600],["2007-12-28",11393.75,11451.15,11393.75,11393.75,1600],["2008-01-02",10934.56,11250.25,10934.56,10934.56,400],["2008-01-03",11164.15,11164.15,11164.15,11164.15,200],["2008-01-04",10762.36,10905.86,10762.36,10791.06,3100],["2008-01-07",10001.25,10360.57,9786.57,10044.87,7700],["2008-01-08",9901.37,10475.36,9901.37,10044.87,10400],["2008-01-09",9419.5,9786.57,9212.58,9212.58,4600],["2008-01-10",9183.88,9614.37,9183.88,9614.37,6100],["2008-01-11",9183.88,9470.88,9183.88,9183.88,2400],["2008-01-14",8609.89,8896.88,8609.89,8609.89,2700],["2008-01-15",8172.79,8466.39,8007.2,8035.9,8200],["2008-01-16",8839.48,8839.48,8839.48,8839.48,1600],["2008-01-17",9142.55,9700.47,8035.9,8035.9,7000],["2008-01-18",8865.31,9470.88,8839.48,8896.88,10400],["2008-01-21",8753.39,8896.88,8753.39,8896.88,1800],["2008-01-22",8896.88,8896.88,8322.89,8380.29,4900],["2008-01-23",8466.39,8466.39,8179.39,8322.89,2800],["2008-01-24",8753.39,8753.39,8638.59,8638.59,400],["2008-01-25",8667.29,8925.58,8495.09,8925.58,1500],["2008-01-28",9040.38,9040.38,8495.09,8495.09,2600],["2008-01-29",8609.89,8896.88,8609.89,8896.88,4300],["2008-01-30",8609.89,9585.68,8609.89,9556.98,10000],["2008-01-31",9757.87,9757.87,8896.88,9470.88,3400],["2008-02-01",10274.47,10274.47,10274.47,10274.47,65200],["2008-02-12",11278.95,11278.95,11278.95,11278.95,63700],["2008-02-13",12398.24,12398.24,11680.75,12053.84,151300],["2008-02-14",12340.84,13603.62,12340.84,13488.82,55800],["2008-02-15",13488.82,13488.82,12082.54,12197.34,41600],["2008-02-18",11078.06,11594.65,11049.36,11336.35,23000],["2008-02-19",11192.85,11766.85,10905.86,11192.85,27000],["2008-02-20",11479.85,11766.85,10274.47,10934.56,24100],["2008-02-21",10331.87,10331.87,9930.07,9930.07,17500],["2008-02-22",9542.58,10672.23,8977.76,10672.23,19800],["2008-02-25",10345.23,10464.14,10345.23,10464.14,6500],["2008-02-26",11296.52,11296.52,9542.58,10256.05,14200],["2008-02-27",10404.69,10701.96,9810.13,10107.41,8000],["2008-02-28",10404.69,10404.69,9810.13,10107.41,5000],["2008-02-29",10256.05,10256.05,9810.13,9810.13,12800],["2008-03-03",9810.13,9810.13,9007.48,9066.94,15100],["2008-03-04",8294.02,8294.02,8294.02,8294.02,6300],["2008-03-05",7491.37,7729.19,7491.37,7729.19,30000],["2008-03-06",8264.29,8264.29,8264.29,8264.29,10600],["2008-03-07",9066.94,9066.94,9066.94,9066.94,5800],["2008-03-10",9958.77,9958.77,9364.22,9393.94,38400],["2008-03-11",9066.94,9512.86,8799.39,8799.39,14600],["2008-03-12",8918.3,9512.86,8621.03,9066.94,5400],["2008-03-13",9512.86,9512.86,9096.67,9096.67,9900],["2008-03-14",9156.12,9215.58,8799.39,8829.12,6000],["2008-03-17",8739.94,8739.94,8026.47,8026.47,7500],["2008-03-18",7372.46,7580.56,7313.01,7313.01,6600],["2008-03-19",8056.2,8056.2,6688.73,7402.19,11600],["2008-03-20",7431.92,7550.83,6837.36,6986.0,11700],["2008-03-21",7729.19,7729.19,6480.63,6480.63,9800],["2008-03-24",6569.82,6569.82,5915.81,5915.81,10400],["2008-03-25",5380.71,5380.71,5350.98,5350.98,12300],["2008-03-26",4815.88,5886.08,4815.88,5737.44,17700],["2008-03-27",5648.26,5648.26,5648.26,5648.26,3800],["2008-03-28",5737.44,5737.44,5737.44,5737.44,300],["2008-03-31",5826.62,5826.62,5826.62,5826.62,100],["2008-04-01",5915.81,5915.81,5915.81,5915.81,100],["2008-04-02",6004.99,6004.99,6004.99,6004.99,100],["2008-04-03",6123.9,6123.9,6123.9,6123.9,100],["2008-04-04",6242.81,6242.81,6242.81,6242.81,100],["2008-04-07",6421.18,6421.18,6421.18,6421.18,2600],["2008-04-08",6599.54,6599.54,6242.81,6480.63,21500],["2008-04-09",6629.27,6629.27,6272.54,6272.54,16700],["2008-04-10",6272.54,6272.54,6213.08,6213.08,7700],["2008-04-11",6213.08,6391.45,6034.72,6391.45,30600],["2008-04-16",6391.45,6391.45,6242.81,6391.45,29200],["2008-04-17",6510.36,6510.36,6391.45,6510.36,11700],["2008-04-18",6688.73,6688.73,6688.73,6688.73,3000],["2008-04-21",6867.09,6867.09,6569.82,6748.18,23600],["2008-04-22",6629.27,6629.27,6569.82,6569.82,11500],["2008-04-23",6391.45,6391.45,6391.45,6391.45,2800],["2008-04-24",6213.08,6540.09,6213.08,6213.08,20900],["2008-04-25",6064.45,6421.18,6064.45,6242.81,5100],["2008-04-28",5915.81,6213.08,5915.81,6004.99,5900],["2008-04-29",5945.53,5945.53,5796.9,5796.9,5700],["2008-05-05",5677.99,5677.99,5677.99,5677.99,1700],["2008-05-06",5529.35,5529.35,5529.35,5529.35,1900],["2008-05-07",5380.71,5380.71,5380.71,5380.71,400],["2008-05-08",5232.07,5232.07,5232.07,5232.07,100],["2008-05-09",5083.43,5083.43,5083.43,5083.43,400],["2008-05-12",4934.79,4934.79,4934.79,4934.79,200],["2008-05-13",4815.88,4815.88,4815.88,4815.88,1100],["2008-05-14",4815.88,4815.88,4815.88,4815.88,0],["2008-05-15",4815.88,4815.88,4815.88,4815.88,0],["2008-05-16",4696.97,4756.43,4696.97,4696.97,4600],["2008-05-19",4696.97,4696.97,4696.97,4696.97,0],["2008-05-20",4696.97,4696.97,4696.97,4696.97,0],["2008-05-21",4578.06,4578.06,4578.06,4578.06,100],["2008-05-22",4459.15,4459.15,4459.15,4459.15,100],["2008-05-23",4459.15,4459.15,4459.15,4459.15,0],["2008-05-26",4459.15,4459.15,4459.15,4459.15,0],["2008-05-29",4340.24,4340.24,4340.24,4340.24,400],["2008-05-30",4221.33,4221.33,4221.33,4221.33,100],["2008-06-02",4221.33,4221.33,4221.33,4221.33,0],["2008-06-03",4221.33,4221.33,4221.33,4221.33,0],["2008-06-04",4221.33,4221.33,4221.33,4221.33,0],["2008-06-05",4221.33,4221.33,4221.33,4221.33,0],["2008-06-06",4102.42,4102.42,4102.42,4102.42,100],["2008-06-09",3983.51,3983.51,3983.51,3983.51,100],["2008-06-10",3864.6,3864.6,3864.6,3864.6,2200],["2008-06-11",3775.41,3894.33,3775.41,3864.6,24100],["2008-06-12",3745.69,3834.87,3745.69,3834.87,14500],["2008-06-13",3864.6,3894.33,3715.96,3894.33,17800],["2008-06-16",3983.51,3983.51,3983.51,3983.51,10100],["2008-06-17",4102.42,4102.42,4102.42,4102.42,2000],["2008-06-18",4221.33,4221.33,3983.51,3983.51,1400],["2008-06-19",3924.05,3924.05,3924.05,3924.05,400],["2008-06-20",3775.41,3775.41,3775.41,3775.41,100],["2008-06-23",3626.78,3924.05,3626.78,3715.96,11600],["2008-06-24",3567.32,3567.32,3537.59,3537.59,11100],["2008-06-25",3418.68,3537.59,3418.68,3507.87,5400],["2008-06-26",3537.59,3537.59,3329.5,3329.5,5300],["2008-06-27",3270.04,3329.5,3270.04,3270.04,17600],["2008-06-30",3270.04,3270.04,3270.04,3270.04,1100],["2008-07-01",3270.04,3388.95,3180.86,3388.95,11900],["2008-07-02",3448.41,3448.41,3210.59,3448.41,17200],["2008-07-03",3478.14,3507.87,3478.14,3507.87,7000],["2008-07-04",3626.78,3626.78,3597.05,3626.78,15000],["2008-07-07",3745.69,3745.69,3507.87,3507.87,13800],["2008-07-08",3507.87,3626.78,3507.87,3507.87,13700],["2008-07-09",3626.78,3626.78,3537.59,3597.05,11400],["2008-07-10",3715.96,3715.96,3478.14,3656.5,25800],["2008-07-11",3626.78,3745.69,3626.78,3745.69,20100],["2008-07-14",3864.6,3864.6,3864.6,3864.6,7800],["2008-07-15",4013.24,4013.24,4013.24,4013.24,12500],["2008-07-16",4161.87,4161.87,3864.6,3894.33,28600],["2008-07-17",4013.24,4221.33,4013.24,4221.33,37600],["2008-07-18",4102.42,4102.42,4042.96,4042.96,6500],["2008-07-21",4042.96,4042.96,4042.96,4042.96,0],["2008-07-22",3894.33,3894.33,3894.33,3894.33,600],["2008-07-23",3894.33,3894.33,3894.33,3894.33,0],["2008-07-24",3745.69,3745.69,3745.69,3745.69,400],["2008-07-25",3597.05,3597.05,3597.05,3597.05,2700],["2008-07-28",3478.14,3567.32,3478.14,3478.14,19700],["2008-07-29",3388.95,3537.59,3388.95,3388.95,14200],["2008-07-30",3507.87,3507.87,3270.04,3270.04,17600],["2008-07-31",3240.32,3270.04,3240.32,3240.32,14300],["2008-08-01",3121.41,3210.59,3121.41,3121.41,21200],["2008-08-04",3032.22,3032.22,3002.49,3002.49,16600],["2008-08-05",2883.58,3002.49,2883.58,2883.58,20000],["2008-08-06",2944.98,3008.31,2944.98,3008.31,2400],["2008-08-07",3103.31,3103.31,3103.31,3103.31,100],["2008-08-08",3198.31,3198.31,3198.31,3198.31,1200],["2008-08-11",3324.98,3324.98,3324.98,3324.98,400],["2008-08-12",3451.64,3451.64,3451.64,3451.64,3600],["2008-08-13",3578.31,3578.31,3514.97,3578.31,49300],["2008-08-14",3704.97,3704.97,3704.97,3704.97,1900],["2008-08-15",3831.64,3831.64,3831.64,3831.64,4700],["2008-08-18",4084.97,4084.97,4084.97,4084.97,16100],["2008-08-19",4084.97,4369.97,3799.97,3831.64,20200],["2008-08-20",3831.64,3989.97,3831.64,3831.64,16300],["2008-08-21",3609.97,4116.64,3609.97,4116.64,37400],["2008-08-22",4243.3,4243.3,4084.97,4243.3,59500],["2008-08-25",4528.3,4528.3,4528.3,4528.3,5700],["2008-08-26",4844.96,4844.96,4844.96,4844.96,1200],["2008-08-27",5161.63,5161.63,5066.63,5161.63,40500],["2008-08-28",5509.96,5509.96,5161.63,5509.96,90900],["2008-08-29",5858.29,5858.29,5858.29,5858.29,24800],["2008-09-03",6238.29,6238.29,6238.29,6238.29,100],["2008-09-04",6649.95,6649.95,6649.95,6649.95,100],["2008-09-05",7093.28,7093.28,7093.28,7093.28,17400],["2008-09-08",7568.28,7568.28,6618.28,6618.28,29700],["2008-09-09",6491.62,6491.62,6428.29,6428.29,13500],["2008-09-10",5984.96,5984.96,5984.96,5984.96,6600],["2008-09-11",5573.29,5573.29,5573.29,5573.29,2000],["2008-09-12",5193.3,5193.3,5193.3,5193.3,1400],["2008-09-15",4844.96,5509.96,4844.96,5003.3,50300],["2008-09-16",4591.63,5224.96,4591.63,4591.63,13000],["2008-09-17",4496.63,4496.63,4496.63,4496.63,1000],["2008-09-18",4211.64,4211.64,4211.64,4211.64,2800],["2008-09-19",3926.64,4496.63,3926.64,4496.63,32200],["2008-09-22",4654.97,4654.97,4654.97,4654.97,2800],["2008-09-23",4844.96,4844.96,4338.3,4338.3,26500],["2008-09-24",4433.3,4749.97,4338.3,4433.3,9300],["2008-09-25",4243.3,4781.63,4243.3,4781.63,20500],["2008-09-26",5066.63,5066.63,4749.97,5003.3,21700],["2008-09-29",4718.3,4971.63,4654.97,4654.97,13400],["2008-09-30",4401.63,4401.63,4401.63,4401.63,5200],["2008-10-01",4148.3,4433.3,4148.3,4433.3,16800],["2008-10-02",4591.63,4591.63,4433.3,4559.97,11900],["2008-10-03",4559.97,4559.97,4433.3,4528.3,5600],["2008-10-06",4591.63,4591.63,4211.64,4559.97,2500],["2008-10-07",4116.64,4116.64,4116.64,4116.64,9700],["2008-10-08",3831.64,3958.3,3831.64,3831.64,11300],["2008-10-09",3863.3,4116.64,3831.64,3863.3,3000],["2008-10-10",3641.64,4084.97,3641.64,3926.64,34300],["2008-10-13",3989.97,3989.97,3799.97,3989.97,17400],["2008-10-14",4211.64,4211.64,4211.64,4211.64,100],["2008-10-15",4496.63,4496.63,4274.97,4496.63,11300],["2008-10-16",4148.3,4369.97,4148.3,4148.3,24200],["2008-10-17",4211.64,4243.3,4084.97,4116.64,23800],["2008-10-20",4179.97,4274.97,4116.64,4179.97,7000],["2008-10-21",4464.97,4464.97,4274.97,4369.97,3100],["2008-10-22",4274.97,4274.97,4116.64,4116.64,6800],["2008-10-23",3831.64,3831.64,3831.64,3831.64,20600],["2008-10-24",4084.97,4084.97,3578.31,3609.97,6800],["2008-10-27",3388.31,3483.31,3388.31,3388.31,11500],["2008-10-28",3324.98,3356.64,3198.31,3356.64,9400],["2008-10-29",3514.97,3514.97,3356.64,3514.97,13200],["2008-10-30",3609.97,3609.97,3293.31,3324.98,3000],["2008-10-31",3356.64,3388.31,3293.31,3324.98,14700],["2008-11-03",3166.64,3229.98,3166.64,3166.64,3200],["2008-11-04",3356.64,3419.97,3356.64,3419.97,2100],["2008-11-05",3609.97,3609.97,3609.97,3609.97,4100],["2008-11-06",3609.97,3609.97,3388.31,3388.31,7900],["2008-11-07",3324.98,3324.98,3293.31,3293.31,3000],["2008-11-10",3356.64,3356.64,3293.31,3293.31,2300],["2008-11-11",3134.98,3324.98,3103.31,3103.31,2900],["2008-11-12",2944.98,3166.64,2944.98,3166.64,8700],["2008-11-13",3103.31,3198.31,2881.65,3198.31,3300],["2008-11-14",3293.31,3293.31,3008.31,3103.31,2000],["2008-11-17",3039.98,3071.64,3039.98,3039.98,5500],["2008-11-18",3134.98,3229.98,3134.98,3229.98,3300],["2008-11-19",3166.64,3166.64,3008.31,3039.98,10200],["2008-11-20",2944.98,2944.98,2913.31,2913.31,6600],["2008-11-21",3008.31,3008.31,3008.31,3008.31,100],["2008-11-24",3008.31,3008.31,2944.98,2944.98,5300],["2008-11-25",3039.98,3039.98,3039.98,3039.98,100],["2008-11-26",3039.98,3039.98,2849.98,2849.98,7200],["2008-11-27",2913.31,2913.31,2754.98,2754.98,2700],["2008-11-28",2913.31,2976.64,2913.31,2976.64,5000],["2008-12-01",3008.31,3134.98,2786.65,2786.65,2200],["2008-12-02",2818.31,2818.31,2691.65,2691.65,14300],["2008-12-03",2881.65,2913.31,2754.98,2754.98,9000],["2008-12-04",2754.98,2913.31,2754.98,2786.65,2500],["2008-12-05",2754.98,2754.98,2691.65,2723.31,5000],["2008-12-08",2628.31,2628.31,2596.65,2628.31,2100],["2008-12-09",2564.98,2596.65,2533.31,2564.98,9300],["2008-12-10",2533.31,2533.31,2501.65,2501.65,5400],["2008-12-11",2628.31,2628.31,2628.31,2628.31,100],["2008-12-12",2501.65,2596.65,2501.65,2596.65,1500],["2008-12-15",2691.65,2691.65,2691.65,2691.65,5700],["2008-12-16",2849.98,2849.98,2754.98,2754.98,2000],["2008-12-17",2754.98,2754.98,2754.98,2754.98,5900],["2008-12-18",2786.65,2786.65,2786.65,2786.65,200],["2008-12-19",2976.64,2976.64,2976.64,2976.64,500],["2008-12-22",3134.98,3134.98,2976.64,2976.64,600],["2008-12-23",3229.98,3229.98,2913.31,2913.31,700],["2008-12-24",2913.31,2913.31,2913.31,2913.31,100],["2008-12-25",2723.31,2723.31,2723.31,2723.31,9100],["2008-12-26",2596.65,2818.31,2596.65,2818.31,1300],["2008-12-29",2628.31,2849.98,2533.31,2691.65,10800],["2008-12-30",2628.31,2628.31,2596.65,2628.31,1400],["2008-12-31",2691.65,2754.98,2659.98,2659.98,2500],["2009-01-02",2723.31,2818.31,2723.31,2818.31,600],["2009-01-05",2818.31,2881.65,2818.31,2849.98,5500],["2009-01-06",2849.98,2944.98,2818.31,2944.98,26100],["2009-01-07",2881.65,2976.64,2849.98,2849.98,3300],["2009-01-08",2849.98,2849.98,2754.98,2786.65,3900],["2009-01-09",2659.98,2659.98,2659.98,2659.98,500],["2009-01-12",2786.65,2786.65,2786.65,2786.65,3000],["2009-01-13",2786.65,2786.65,2786.65,2786.65,0],["2009-01-14",2881.65,2913.31,2881.65,2913.31,300],["2009-01-15",2913.31,2913.31,2913.31,2913.31,0],["2009-01-16",2754.98,2913.31,2754.98,2913.31,1900],["2009-01-19",2786.65,2881.65,2786.65,2881.65,500],["2009-01-20",2786.65,2786.65,2786.65,2786.65,100],["2009-01-21",2849.98,2849.98,2849.98,2849.98,100],["2009-01-22",2691.65,2849.98,2691.65,2849.98,1100],["2009-01-23",2881.65,2913.31,2881.65,2913.31,1100],["2009-02-02",2976.64,2976.64,2976.64,2976.64,100],["2009-02-03",2976.64,2976.64,2976.64,2976.64,0],["2009-02-04",2818.31,2976.64,2786.65,2976.64,4100],["2009-02-05",2723.31,2723.31,2723.31,2723.31,1500],["2009-02-06",2913.31,2913.31,2881.65,2913.31,1300],["2009-02-09",2913.31,2913.31,2913.31,2913.31,500],["2009-02-10",2913.31,2913.31,2913.31,2913.31,0],["2009-02-11",2723.31,2723.31,2723.31,2723.31,100],["2009-02-12",2723.31,2723.31,2723.31,2723.31,2500],["2009-02-13",2786.65,2786.65,2786.65,2786.65,1000],["2009-02-16",2754.98,2754.98,2754.98,2754.98,100],["2009-02-17",2913.31,2913.31,2564.98,2564.98,2800],["2009-02-18",2786.65,2786.65,2786.65,2786.65,100],["2009-02-19",2913.31,2913.31,2913.31,2913.31,100],["2009-02-20",2976.64,2976.64,2818.31,2818.31,200],["2009-02-23",2723.31,2723.31,2723.31,2723.31,100],["2009-02-24",2849.98,2849.98,2533.31,2533.31,800],["2009-02-25",2659.98,2659.98,2438.32,2438.32,300],["2009-02-26",2533.31,2533.31,2533.31,2533.31,1400],["2009-02-27",2533.31,2564.98,2469.98,2564.98,2800],["2009-03-02",2628.31,2628.31,2628.31,2628.31,100],["2009-03-03",2564.98,2564.98,2533.31,2533.31,1300],["2009-03-04",2406.65,2691.65,2406.65,2533.31,2800],["2009-03-05",2659.98,2659.98,2533.31,2533.31,3200],["2009-03-06",2501.65,2596.65,2501.65,2596.65,1100],["2009-03-09",2659.98,2659.98,2659.98,2659.98,2100],["2009-03-10",2723.31,2818.31,2723.31,2818.31,10800],["2009-03-11",2913.31,2913.31,2913.31,2913.31,400],["2009-03-12",2723.31,2723.31,2723.31,2723.31,800],["2009-03-13",2818.31,2818.31,2533.31,2754.98,8100],["2009-03-16",2691.65,2724.88,2691.65,2724.88,1100],["2009-03-17",2658.42,2791.34,2658.42,2724.88,2100],["2009-03-18",2857.8,2857.8,2724.88,2724.88,2200],["2009-03-19",2891.03,2891.03,2891.03,2891.03,100],["2009-03-20",2691.65,2824.57,2691.65,2691.65,3300],["2009-03-23",2658.42,2691.65,2625.19,2625.19,10400],["2009-03-24",2791.34,2791.34,2791.34,2791.34,100],["2009-03-25",2658.42,2658.42,2658.42,2658.42,17700],["2009-03-26",2658.42,2658.42,2658.42,2658.42,6100],["2009-03-27",2658.42,2658.42,2658.42,2658.42,4300],["2009-03-30",2658.42,2691.65,2658.42,2658.42,23800],["2009-03-31",2658.42,2791.34,2658.42,2791.34,900],["2009-04-01",2824.57,2891.03,2758.11,2857.8,11100],["2009-04-02",2891.03,2924.26,2824.57,2857.8,26300],["2009-04-03",2990.72,2990.72,2924.26,2957.49,14900],["2009-04-07",2990.72,3023.95,2957.49,2990.72,9000],["2009-04-08",2990.72,2990.72,2990.72,2990.72,0],["2009-04-09",2990.72,2990.72,2791.34,2924.26,19300],["2009-04-10",2857.8,3057.18,2857.8,3057.18,36700],["2009-04-13",3190.1,3223.33,3190.1,3223.33,15600],["2009-04-14",3323.02,3422.71,3289.79,3323.02,23400],["2009-04-15",3489.17,3489.17,3156.87,3223.33,9100],["2009-04-16",3323.02,3323.02,3123.64,3190.1,4000],["2009-04-17",3223.33,3223.33,3123.64,3123.64,9900],["2009-04-20",3190.1,3190.1,2990.72,2990.72,8900],["2009-04-21",2924.26,2990.72,2924.26,2990.72,5100],["2009-04-22",3156.87,3156.87,3123.64,3123.64,3700],["2009-04-23",3156.87,3156.87,3090.41,3123.64,8700],["2009-04-24",3090.41,3123.64,2924.26,2924.26,4300],["2009-04-27",3057.18,3057.18,2924.26,2924.26,700],["2009-04-28",2791.34,2791.34,2758.11,2758.11,1200],["2009-04-29",2857.8,2857.8,2791.34,2857.8,2400],["2009-05-04",2990.72,2990.72,2990.72,2990.72,5800],["2009-05-05",3190.1,3190.1,3190.1,3190.1,18500],["2009-05-06",2990.72,2990.72,2990.72,2990.72,2500],["2009-05-07",3057.18,3123.64,3023.95,3023.95,6900],["2009-05-08",2990.72,3057.18,2990.72,2990.72,6800],["2009-05-11",2857.8,2857.8,2857.8,2857.8,1300],["2009-05-12",3057.18,3057.18,2990.72,3023.95,5100],["2009-05-13",2990.72,3023.95,2891.03,2891.03,4800],["2009-05-14",2924.26,2924.26,2924.26,2924.26,0],["2009-05-15",2990.72,3123.64,2957.49,3123.64,30500],["2009-05-18",3090.41,3156.87,3057.18,3090.41,24700],["2009-05-19",3223.33,3323.02,3123.64,3323.02,118100],["2009-05-20",3422.71,3422.71,3323.02,3422.71,22400],["2009-05-21",3622.09,3622.09,3622.09,3622.09,16000],["2009-05-22",3854.7,3854.7,3622.09,3821.47,51800],["2009-05-25",3987.63,4020.86,3921.16,4020.86,31600],["2009-05-26",4253.47,4253.47,3987.63,4153.78,27500],["2009-05-27",4319.93,4319.93,3921.16,4120.55,51600],["2009-05-28",3854.7,3987.63,3788.24,3788.24,20100],["2009-05-29",3622.09,4020.86,3622.09,3788.24,8300],["2009-06-01",3987.63,4087.32,3788.24,4087.32,57700],["2009-06-02",4253.47,4253.47,4153.78,4220.24,26100],["2009-06-03",4319.93,4452.85,4087.32,4187.01,12900],["2009-06-04",4319.93,4552.54,4153.78,4319.93,23500],["2009-06-05",4585.77,4619.0,4452.85,4619.0,63000],["2009-06-08",4884.84,4884.84,4884.84,4884.84,18200],["2009-06-09",5217.14,5217.14,4984.53,5050.99,32300],["2009-06-10",5383.29,5383.29,4751.92,4751.92,11700],["2009-06-11",5084.22,5150.68,4818.38,5050.99,28600],["2009-06-12",5250.37,5250.37,4751.92,4984.53,11100],["2009-06-15",5316.83,5316.83,4652.23,4652.23,17100],["2009-06-16",5150.68,5183.91,4552.54,4552.54,14900],["2009-06-17",4486.08,4652.23,4486.08,4652.23,14800],["2009-06-18",4751.92,4751.92,4619.0,4718.69,8700],["2009-06-19",4918.07,4918.07,4386.39,4452.85,10200],["2009-06-22",4685.46,4718.69,4519.31,4519.31,4500],["2009-06-23",4818.38,4884.84,4386.39,4386.39,6200],["2009-06-24",4851.61,4851.61,4519.31,4685.46,7200],["2009-06-25",4818.38,4818.38,4486.08,4486.08,2400],["2009-06-26",4319.93,4652.23,4220.24,4519.31,10100],["2009-06-29",4519.31,4519.31,4220.24,4386.39,3400],["2009-06-30",4652.23,4652.23,4087.32,4120.55,6000],["2009-07-01",3954.39,4486.08,3954.39,3987.63,1500],["2009-07-02",4319.93,4386.39,4253.47,4386.39,6200],["2009-07-03",4286.7,4419.62,4153.78,4419.62,2400],["2009-07-06",4552.54,4552.54,4353.16,4486.08,4700],["2009-07-07",4319.93,4585.77,4319.93,4585.77,900],["2009-07-08",4452.85,4452.85,4286.7,4286.7,7800],["2009-07-09",4452.85,4452.85,4120.55,4153.78,11300],["2009-07-10",4386.39,4386.39,4253.47,4353.16,3900],["2009-07-13",4585.77,4585.77,4319.93,4319.93,3800],["2009-07-14",4585.77,4585.77,4253.47,4452.85,3000],["2009-07-15",4486.08,4486.08,4386.39,4386.39,1000],["2009-07-16",4652.23,4652.23,4452.85,4585.77,11600],["2009-07-17",4619.0,4619.0,4353.16,4419.62,1300],["2009-07-20",4718.69,4718.69,4253.47,4319.93,2000],["2009-07-21",4452.85,4452.85,4319.93,4319.93,4400],["2009-07-22",4552.54,4552.54,4552.54,4552.54,1000],["2009-07-23",4286.7,4851.61,4286.7,4851.61,29500],["2009-07-24",4984.53,4984.53,4984.53,4984.53,23000],["2009-07-27",5316.83,5316.83,4984.53,5183.91,10500],["2009-07-28",5549.44,5549.44,4918.07,4984.53,2300],["2009-07-29",4984.53,5150.68,4818.38,4818.38,14800],["2009-07-30",4585.77,4585.77,4552.54,4585.77,5000],["2009-07-31",4851.61,4884.84,4818.38,4884.84,10600],["2009-08-03",5150.68,5150.68,4884.84,4951.3,3000],["2009-08-04",5350.06,5350.06,4951.3,5316.83,14000],["2009-08-05",5250.37,5615.91,5217.14,5615.91,54300],["2009-08-06",5782.06,5815.29,5649.14,5815.29,63300],["2009-08-07",6047.9,6081.13,5549.44,5649.14,13800],["2009-08-10",5449.75,5449.75,5449.75,5449.75,2200],["2009-08-11",5084.22,5084.22,5084.22,5084.22,700],["2009-08-12",4751.92,5383.29,4751.92,4785.15,52600],["2009-08-13",5050.99,5217.14,4652.23,4652.23,21000],["2009-08-14",4984.53,5183.91,4751.92,5050.99,21500],["2009-08-17",5250.37,5250.37,4984.53,4984.53,4800],["2009-08-18",4785.15,5217.14,4785.15,4851.61,7900],["2009-08-19",5050.99,5050.99,4585.77,4718.69,23000],["2009-08-20",4884.84,4884.84,4585.77,4652.23,6300],["2009-08-21",4818.38,4818.38,4585.77,4585.77,9300],["2009-08-24",4918.07,4918.07,4419.62,4519.31,6000],["2009-08-25",4552.54,4785.15,4419.62,4652.23,12500],["2009-08-26",4751.92,4751.92,4486.08,4652.23,10600],["2009-08-27",4751.92,4751.92,4652.23,4652.23,5700],["2009-08-28",4785.15,4818.38,4652.23,4818.38,15100],["2009-08-31",4918.07,4984.53,4751.92,4884.84,13600],["2009-09-01",4951.3,4951.3,4652.23,4652.23,6300],["2009-09-03",4851.61,4851.61,4652.23,4652.23,3700],["2009-09-04",4818.38,4818.38,4552.54,4652.23,5600],["2009-09-07",4751.92,4751.92,4419.62,4519.31,4800],["2009-09-08",4619.0,4619.0,4585.77,4585.77,3000],["2009-09-09",4751.92,4818.38,4552.54,4818.38,15200],["2009-09-10",4751.92,4984.53,4751.92,4984.53,51900],["2009-09-11",5250.37,5283.6,5017.76,5050.99,6600],["2009-09-14",5217.14,5217.14,4984.53,5084.22,18000],["2009-09-15",5316.83,5316.83,4884.84,5050.99,15000],["2009-09-16",5183.91,5183.91,4818.38,4818.38,5300],["2009-09-17",5050.99,5050.99,4751.92,4851.61,6500],["2009-09-18",5084.22,5084.22,4818.38,4818.38,7500],["2009-09-21",5183.91,5183.91,4851.61,5050.99,6900],["2009-09-22",5084.22,5084.22,4851.61,4918.07,7300],["2009-09-23",5050.99,5050.99,4851.61,4884.84,17100],["2009-09-24",4818.38,4851.61,4785.15,4785.15,6500],["2009-09-25",4984.53,4984.53,4652.23,4652.23,10000],["2009-09-28",4951.3,5150.68,4851.61,5150.68,24000],["2009-09-29",5250.37,5250.37,4918.07,5050.99,10400],["2009-09-30",4984.53,5084.22,4818.38,5050.99,8800],["2009-10-01",4785.15,4951.3,4652.23,4652.23,29000],["2009-10-02",4984.53,4984.53,4685.46,4685.46,14000],["2009-10-05",4818.38,4818.38,4552.54,4718.69,12300],["2009-10-06",4818.38,4818.38,4652.23,4652.23,6200],["2009-10-07",4818.38,4984.53,4652.23,4984.53,28200],["2009-10-08",5117.45,5117.45,4984.53,4984.53,11900],["2009-10-09",5117.45,5117.45,5084.22,5084.22,27000],["2009-10-12",5316.83,5449.75,5183.91,5449.75,53200],["2009-10-13",5449.75,5649.14,5316.83,5649.14,86100],["2009-10-14",5848.52,5914.98,5848.52,5914.98,32900],["2009-10-15",6313.74,6313.74,6313.74,6313.74,1000],["2009-10-16",6745.73,6745.73,5914.98,6313.74,105400],["2009-10-19",6978.34,7011.57,6313.74,7011.57,71800],["2009-10-20",7476.8,7476.8,7476.8,7476.8,15100],["2009-10-21",7975.25,7975.25,7975.25,7975.25,78600],["2009-10-22",8506.93,8506.93,8440.47,8506.93,55000],["2009-10-23",9071.85,9071.85,7942.02,7975.25,43800],["2009-10-26",8340.78,8340.78,8340.78,8340.78,4900],["2009-10-27",7775.87,7775.87,7775.87,7775.87,1200],["2009-10-28",7244.19,7244.19,7244.19,7244.19,1000],["2009-10-29",7244.19,7244.19,7244.19,7244.19,0],["2009-10-30",6745.73,6745.73,6745.73,6745.73,24800],["2009-11-02",6280.51,6280.51,6280.51,6280.51,4700],["2009-11-03",5848.52,5881.75,5848.52,5848.52,14600],["2009-11-04",5449.75,5449.75,5449.75,5449.75,13000],["2009-11-05",5084.22,5815.29,5084.22,5782.06,31400],["2009-11-06",5848.52,5881.75,5516.21,5516.21,28300],["2009-11-09",5649.14,5649.14,5316.83,5316.83,10000],["2009-11-10",5316.83,5316.83,5183.91,5183.91,9900],["2009-11-11",5217.14,5217.14,5150.68,5183.91,3600],["2009-11-12",4984.53,5416.52,4984.53,4984.53,9600],["2009-11-13",5316.83,5316.83,5183.91,5250.37,3100],["2009-11-16",5250.37,5316.83,4918.07,5017.76,14000],["2009-11-17",5017.76,5017.76,4851.61,4984.53,6400],["2009-11-18",5250.37,5250.37,4884.84,4984.53,5400],["2009-11-19",5017.76,5117.45,5017.76,5117.45,4600],["2009-11-20",5017.76,5117.45,5017.76,5117.45,2600],["2009-11-23",5017.76,5017.76,4818.38,4818.38,9700],["2009-11-24",4818.38,4984.53,4585.77,4984.53,5300],["2009-11-25",4851.61,4851.61,4652.23,4652.23,2600],["2009-11-26",4386.39,4419.62,4386.39,4386.39,5000],["2009-11-27",4087.32,4386.39,4087.32,4386.39,11800],["2009-11-30",4419.62,4419.62,4187.01,4419.62,1600],["2009-12-01",4585.77,4619.0,4386.39,4619.0,7500],["2009-12-02",4619.0,4619.0,4319.93,4319.93,5200],["2009-12-03",4718.69,4718.69,4718.69,4718.69,3900],["2009-12-04",5017.76,5017.76,5017.76,5017.76,200],["2009-12-07",5350.06,5350.06,5250.37,5350.06,21800],["2009-12-08",5715.6,5715.6,5316.83,5350.06,16000],["2009-12-09",5482.98,5482.98,5250.37,5250.37,2000],["2009-12-10",4951.3,5316.83,4951.3,5017.76,6200],["2009-12-11",4685.46,4685.46,4685.46,4685.46,100],["2009-12-14",4951.3,4951.3,4918.07,4918.07,700],["2009-12-15",5183.91,5183.91,4918.07,4918.07,2200],["2009-12-16",5084.22,5084.22,5084.22,5084.22,100],["2009-12-17",4751.92,4751.92,4751.92,4751.92,100],["2009-12-18",5017.76,5017.76,4652.23,4652.23,6600],["2009-12-21",4951.3,4951.3,4785.15,4785.15,2200],["2009-12-22",4452.85,4452.85,4452.85,4452.85,3800],["2009-12-23",4452.85,4452.85,4153.78,4187.01,10100],["2009-12-24",4353.16,4419.62,4319.93,4419.62,2900],["2009-12-25",4452.85,4619.0,4353.16,4619.0,14900],["2009-12-28",4552.54,4552.54,4220.24,4319.93,4900],["2009-12-29",4319.93,4319.93,4020.86,4319.93,3200],["2009-12-30",4087.32,4319.93,4087.32,4319.93,5800],["2009-12-31",4486.08,4486.08,4353.16,4486.08,9900],["2010-01-04",4751.92,4751.92,4751.92,4751.92,12000],["2010-01-05",5084.22,5084.22,4818.38,4818.38,7100],["2010-01-06",5017.76,5017.76,4951.3,4951.3,300],["2010-01-07",4984.53,4984.53,4652.23,4652.23,16400],["2010-01-08",4884.84,4884.84,4353.16,4353.16,11600],["2010-01-11",4619.0,4652.23,4486.08,4486.08,13400],["2010-01-12",4419.62,4552.54,4319.93,4319.93,10500],["2010-01-13",4319.93,4319.93,4286.7,4319.93,3100],["2010-01-14",4486.08,4619.0,4486.08,4486.08,8600],["2010-01-15",4552.54,4552.54,4552.54,4552.54,400],["2010-01-18",4319.93,4519.31,4319.93,4519.31,700],["2010-01-19",4486.08,4486.08,4486.08,4486.08,0],["2010-01-20",4718.69,4718.69,4187.01,4187.01,11000],["2010-01-21",4020.86,4020.86,3987.63,3987.63,8100],["2010-01-22",4253.47,4253.47,4253.47,4253.47,20000],["2010-01-25",4486.08,4519.31,4319.93,4519.31,27000],["2010-01-26",4751.92,4818.38,4751.92,4818.38,31300],["2010-01-27",5117.45,5117.45,4652.23,4751.92,16800],["2010-01-28",5050.99,5050.99,5050.99,5050.99,0],["2010-01-29",4718.69,4718.69,4718.69,4718.69,100],["2010-02-01",4419.62,4419.62,4419.62,4419.62,1500],["2010-02-02",4652.23,4652.23,4286.7,4319.93,1700],["2010-02-03",4652.23,4652.23,4054.09,4054.09,3700],["2010-02-04",4386.39,4386.39,4087.32,4386.39,500],["2010-02-05",4585.77,4585.77,3987.63,3987.63,16300],["2010-02-08",3788.24,3921.16,3755.01,3887.93,6100],["2010-02-09",3655.32,4087.32,3655.32,3755.01,9800],["2010-02-10",4153.78,4153.78,3788.24,3788.24,600],["2010-02-11",3987.63,3987.63,3987.63,3987.63,100],["2010-02-12",3854.7,4020.86,3854.7,4020.86,1100],["2010-02-22",4020.86,4020.86,4020.86,4020.86,100],["2010-02-23",3854.7,3954.39,3755.01,3755.01,7300],["2010-02-24",4020.86,4020.86,4020.86,4020.86,200],["2010-02-25",3954.39,3954.39,3954.39,3954.39,3800],["2010-02-26",3954.39,3954.39,3821.47,3821.47,400],["2010-03-01",3921.16,3921.16,3655.32,3655.32,10100],["2010-03-02",3821.47,3921.16,3821.47,3887.93,9400],["2010-03-03",3821.47,3987.63,3821.47,3954.39,800],["2010-03-04",3954.39,3954.39,3688.55,3954.39,13200],["2010-03-05",3788.24,3954.39,3788.24,3954.39,7200],["2010-03-08",4120.55,4187.01,3987.63,4187.01,17600],["2010-03-09",4386.39,4386.39,4153.78,4319.93,6700],["2010-03-10",4187.01,4187.01,4120.55,4120.55,9600],["2010-03-11",4153.78,4353.16,4153.78,4353.16,7200],["2010-03-12",4452.85,4486.08,4220.24,4486.08,26800],["2010-03-15",4785.15,4785.15,4751.92,4785.15,30700],["2010-03-16",5106.54,5106.54,4463.76,4535.18,22800],["2010-03-17",4785.15,4785.15,4428.05,4428.05,15400],["2010-03-18",4642.31,4642.31,4213.79,4285.21,12700],["2010-03-19",4428.05,4428.05,4285.21,4285.21,4300],["2010-03-22",4392.34,4392.34,4249.5,4285.21,5000],["2010-03-23",4535.18,4535.18,4320.92,4428.05,4600],["2010-03-24",4499.47,4642.31,4392.34,4642.31,16900],["2010-03-25",4392.34,4392.34,4249.5,4249.5,10600],["2010-03-26",4213.79,4356.63,4213.79,4285.21,4500],["2010-03-29",4499.47,4499.47,4320.92,4499.47,9300],["2010-03-30",4392.34,4428.05,4320.92,4356.63,5700],["2010-03-31",4106.66,4570.89,4106.66,4285.21,6800],["2010-04-01",4463.76,4499.47,4392.34,4463.76,11700],["2010-04-02",4463.76,4499.47,4285.21,4285.21,6900],["2010-04-05",4285.21,4428.05,4249.5,4285.21,11600],["2010-04-06",4392.34,4392.34,4213.79,4285.21,11100],["2010-04-07",4213.79,4285.21,4178.08,4285.21,4600],["2010-04-08",4213.79,4392.34,4213.79,4213.79,14300],["2010-04-09",4320.92,4428.05,4285.21,4356.63,13400],["2010-04-12",4463.76,4535.18,4392.34,4392.34,3700],["2010-04-13",4499.47,4499.47,4285.21,4285.21,2200],["2010-04-14",4392.34,4428.05,4285.21,4428.05,10600],["2010-04-15",4463.76,4606.6,4285.21,4535.18,15100],["2010-04-16",4499.47,4499.47,4428.05,4463.76,8000],["2010-04-19",4463.76,4749.44,4463.76,4749.44,35700],["2010-04-20",4999.41,5035.12,4999.41,5035.12,11700],["2010-04-21",5356.51,5356.51,5177.96,5356.51,89800],["2010-04-22",5713.61,5713.61,5177.96,5177.96,72200],["2010-04-26",5535.06,5535.06,5213.67,5213.67,17000],["2010-04-27",5356.51,5606.48,5070.83,5070.83,25100],["2010-04-28",5177.96,5320.8,5106.54,5320.8,15400],["2010-04-29",5249.38,5535.06,5070.83,5535.06,36700],["2010-05-04",5785.03,5785.03,5785.03,5785.03,2600],["2010-05-05",6177.84,6177.84,6177.84,6177.84,7400],["2010-05-06",6606.36,6606.36,6606.36,6606.36,7900],["2010-05-07",7034.88,7034.88,6713.49,7034.88,202900],["2010-05-10",7499.12,7499.12,7499.12,7499.12,9100],["2010-05-11",7999.06,7999.06,7999.06,7999.06,5500],["2010-05-12",8534.71,8534.71,7999.06,8534.71,211900],["2010-05-13",9034.65,9034.65,7891.93,7891.93,105200],["2010-05-14",7713.38,8213.32,7713.38,7713.38,59300],["2010-05-17",8284.74,8320.45,8249.03,8320.45,31000],["2010-05-18",8891.81,8891.81,8891.81,8891.81,61900],["2010-05-19",9284.62,9498.88,8284.74,9498.88,95300],["2010-05-20",8641.84,9820.27,8606.13,9320.33,32200],["2010-05-21",8713.26,9606.01,8713.26,8713.26,54300],["2010-05-24",9213.2,9248.91,8606.13,8927.52,8200],["2010-05-25",8213.32,8249.03,8213.32,8213.32,42400],["2010-05-26",8177.61,8570.42,7641.96,8213.32,190000],["2010-05-27",8356.16,8356.16,8356.16,8356.16,39900],["2010-05-28",8927.52,8927.52,8356.16,8856.1,59300],["2010-05-31",8606.13,8606.13,8070.48,8070.48,14400],["2010-06-01",7606.25,7856.22,7606.25,7606.25,27900],["2010-06-02",7320.57,7499.12,7106.3,7320.57,38000],["2010-06-03",7677.67,7677.67,6999.17,6999.17,19800],["2010-06-04",7249.15,7320.57,6999.17,7249.15,10900],["2010-06-07",6784.91,6784.91,6642.07,6713.49,32300],["2010-06-08",6606.36,7106.3,6606.36,7106.3,13900],["2010-06-09",7320.57,7391.99,6856.33,7070.59,26800],["2010-06-10",6820.62,7177.73,6820.62,7142.01,20700],["2010-06-11",7142.01,7320.57,6784.91,6999.17,14200],["2010-06-14",6856.33,7070.59,6784.91,7070.59,18000],["2010-06-15",7142.01,7391.99,7142.01,7391.99,46100],["2010-06-16",7534.83,7534.83,7249.15,7391.99,13800],["2010-06-17",7499.12,7677.67,6999.17,7284.86,17700],["2010-06-18",6927.75,7463.41,6892.04,7142.01,8300],["2010-06-21",7106.3,7534.83,7106.3,7534.83,37700],["2010-06-22",7891.93,7891.93,7606.25,7606.25,70600],["2010-06-23",8034.77,8034.77,7356.28,7427.7,14900],["2010-06-24",7499.12,7677.67,7356.28,7391.99,14700],["2010-06-25",7034.88,7106.3,6999.17,6999.17,15000],["2010-06-28",7427.7,7463.41,7356.28,7356.28,10800],["2010-06-29",7142.01,7320.57,7034.88,7142.01,21800],["2010-06-30",6784.91,6963.46,6784.91,6892.04,28300],["2010-07-01",6784.91,7106.3,6784.91,7034.88,12200],["2010-07-02",6963.46,7320.57,6892.04,7320.57,22900],["2010-07-05",7606.25,7677.67,7213.44,7320.57,15900],["2010-07-06",6963.46,6963.46,6892.04,6892.04,20800],["2010-07-07",7284.86,7284.86,6784.91,6784.91,5300],["2010-07-08",6856.33,6856.33,6642.07,6713.49,10900],["2010-07-09",6784.91,6892.04,6713.49,6713.49,10800],["2010-07-12",7142.01,7142.01,6856.33,7034.88,6500],["2010-07-13",7142.01,7142.01,6999.17,7142.01,13900],["2010-07-14",7284.86,7570.54,7284.86,7499.12,51600],["2010-07-15",7677.67,7963.35,7499.12,7963.35,109200],["2010-07-16",8356.16,8391.87,7856.22,7891.93,23100],["2010-07-19",7856.22,7856.22,7606.25,7856.22,2600],["2010-07-20",7856.22,8356.16,7856.22,8034.77,9800],["2010-07-21",7570.54,7713.38,7570.54,7570.54,21800],["2010-07-22",7213.44,7749.09,7142.01,7749.09,10600],["2010-07-23",7534.83,7534.83,7249.15,7320.57,8600],["2010-07-26",7784.8,7856.22,7320.57,7320.57,17400],["2010-07-27",7284.86,7570.54,7142.01,7570.54,15600],["2010-07-28",7034.88,7320.57,6927.75,7320.57,10200],["2010-07-29",6927.75,6999.17,6784.91,6999.17,3800],["2010-07-30",7320.57,7391.99,7320.57,7320.57,1500],["2010-08-02",7677.67,7856.22,7677.67,7784.8,7000],["2010-08-03",7320.57,7320.57,7284.86,7284.86,21900],["2010-08-04",7499.12,7499.12,6784.91,6784.91,4500],["2010-08-05",7213.44,7213.44,6499.23,6499.23,10200],["2010-08-06",6963.46,7213.44,6963.46,7213.44,33100],["2010-08-09",7677.67,7677.67,7142.01,7142.01,10800],["2010-08-10",7070.59,7070.59,7070.59,7070.59,100],["2010-08-11",6606.36,7142.01,6606.36,6856.33,69100],["2010-08-12",7320.57,7320.57,6392.1,6534.94,52600],["2010-08-13",6070.71,6606.36,6070.71,6427.81,26900],["2010-08-16",6427.81,6642.07,5927.87,6106.42,49300],["2010-08-17",6249.26,6249.26,5820.74,6070.71,84000],["2010-08-18",6263.86,6263.86,6263.86,6263.86,100],["2010-08-19",6671.26,6671.26,6569.41,6671.26,101000],["2010-08-20",7027.74,7027.74,6212.93,6212.93,29100],["2010-08-23",6060.15,6111.08,6009.23,6009.23,27100],["2010-08-24",5754.6,5754.6,5652.75,5652.75,1500],["2010-08-25",5296.27,5296.27,5296.27,5296.27,2800],["2010-08-26",5296.27,5296.27,4939.79,5092.57,56900],["2010-08-27",4990.72,5194.42,4837.94,5041.64,32700],["2010-08-30",5296.27,5296.27,5245.34,5245.34,36900],["2010-08-31",5499.97,5499.97,5245.34,5347.2,26300],["2010-09-01",5398.12,5601.82,5296.27,5550.9,20800],["2010-09-06",5601.82,5805.53,5601.82,5805.53,70300],["2010-09-07",5754.6,6009.23,5754.6,5856.45,34900],["2010-09-08",5907.38,5907.38,5449.05,5550.9,19400],["2010-09-09",5958.3,5958.3,5601.82,5652.75,14500],["2010-09-10",5550.9,5601.82,5296.27,5296.27,30200],["2010-09-13",5296.27,5296.27,5092.57,5245.34,7900],["2010-09-14",5194.42,5550.9,5092.57,5449.05,25500],["2010-09-15",5601.82,5601.82,5347.2,5347.2,3000],["2010-09-16",5347.2,5398.12,5296.27,5398.12,33500],["2010-09-17",5296.27,5652.75,5296.27,5652.75,24800],["2010-09-20",5958.3,5958.3,5601.82,5601.82,10100],["2010-09-21",5652.75,5703.68,5499.97,5499.97,6500],["2010-09-22",5754.6,5754.6,5601.82,5601.82,1700],["2010-09-23",5805.53,5805.53,5398.12,5449.05,11400],["2010-09-24",5449.05,5550.9,5449.05,5449.05,6400],["2010-09-27",5499.97,5499.97,5347.2,5347.2,11700],["2010-09-28",5347.2,5449.05,5296.27,5347.2,4100],["2010-09-29",5194.42,5296.27,5194.42,5194.42,3300],["2010-09-30",5347.2,5347.2,5296.27,5296.27,2300],["2010-10-01",5296.27,5296.27,5296.27,5296.27,2500],["2010-10-04",5194.42,5194.42,5092.57,5092.57,2000],["2010-10-05",4939.79,5194.42,4787.01,5194.42,6100],["2010-10-06",5092.57,5245.34,5092.57,5092.57,19000],["2010-10-07",5347.2,5347.2,5347.2,5347.2,100],["2010-10-08",5092.57,5143.49,5092.57,5092.57,11100],["2010-10-11",4990.72,5092.57,4990.72,5092.57,300],["2010-10-12",4888.86,4888.86,4837.94,4837.94,1200],["2010-10-13",4990.72,4990.72,4990.72,4990.72,500],["2010-10-14",5092.57,5092.57,4990.72,4990.72,2100],["2010-10-15",4939.79,4939.79,4939.79,4939.79,900],["2010-10-18",4888.86,4939.79,4837.94,4939.79,3100],["2010-10-19",4837.94,4837.94,4685.16,4685.16,1100],["2010-10-20",4481.46,4787.01,4481.46,4532.38,3800],["2010-10-21",4634.24,4685.16,4634.24,4685.16,5400],["2010-10-22",4634.24,4634.24,4634.24,4634.24,100],["2010-10-25",4481.46,4837.94,4481.46,4685.16,3200],["2010-10-26",4888.86,4888.86,4888.86,4888.86,6800],["2010-10-27",5041.64,5041.64,4837.94,4837.94,900],["2010-10-28",4939.79,4939.79,4939.79,4939.79,0],["2010-10-29",4685.16,4685.16,4634.24,4634.24,9100],["2010-11-01",4532.38,4532.38,4379.61,4481.46,4300],["2010-11-02",4532.38,4532.38,4481.46,4481.46,1500],["2010-11-03",4634.24,4634.24,4379.61,4379.61,800],["2010-11-04",4736.09,4736.09,4124.98,4124.98,5600],["2010-11-05",4328.68,4328.68,4124.98,4226.83,15000],["2010-11-08",4175.91,4328.68,4175.91,4328.68,2100],["2010-11-09",4074.05,4074.05,4074.05,4074.05,600],["2010-11-10",4277.76,4277.76,4277.76,4277.76,100],["2010-11-11",4277.76,4277.76,4277.76,4277.76,0],["2010-11-12",4277.76,4277.76,4023.13,4023.13,10600],["2010-11-15",4226.83,4226.83,4175.91,4175.91,2100],["2010-11-16",4175.91,4226.83,4175.91,4226.83,300],["2010-11-17",4226.83,4226.83,4226.83,4226.83,0],["2010-11-18",4379.61,4379.61,4226.83,4226.83,1000],["2010-11-19",4226.83,4226.83,4175.91,4175.91,800],["2010-11-22",3972.2,3972.2,3972.2,3972.2,6000],["2010-11-23",4226.83,4226.83,4023.13,4023.13,2100],["2010-11-24",4023.13,4023.13,4023.13,4023.13,2100],["2010-11-25",4074.05,4277.76,4074.05,4277.76,2300],["2010-11-26",4277.76,4277.76,3972.2,4226.83,5300],["2010-11-29",4175.91,4175.91,4175.91,4175.91,800],["2010-11-30",4430.53,4430.53,4328.68,4379.61,5400],["2010-12-01",4328.68,4328.68,4226.83,4226.83,700],["2010-12-02",4277.76,4379.61,4277.76,4379.61,2600],["2010-12-03",4685.16,4685.16,4583.31,4685.16,31400],["2010-12-06",4837.94,4837.94,4583.31,4787.01,17900],["2010-12-07",4481.46,4736.09,4430.53,4430.53,15800],["2010-12-08",4328.68,4379.61,4175.91,4175.91,15800],["2010-12-09",4328.68,4328.68,4226.83,4226.83,5300],["2010-12-10",4430.53,4481.46,4277.76,4481.46,13100],["2010-12-13",4736.09,4787.01,4532.38,4787.01,9000],["2010-12-14",4736.09,4736.09,4430.53,4532.38,16700],["2010-12-15",4379.61,4379.61,4226.83,4226.83,1200],["2010-12-16",4532.38,4532.38,4226.83,4226.83,7700],["2010-12-17",4379.61,4379.61,4379.61,4379.61,3800],["2010-12-20",4226.83,4379.61,4226.83,4379.61,400],["2010-12-21",4074.05,4175.91,4074.05,4175.91,4800],["2010-12-22",4328.68,4328.68,4328.68,4328.68,2700],["2010-12-23",4532.38,4532.38,4124.98,4124.98,500],["2010-12-24",4074.05,4124.98,3972.2,4074.05,3500],["2010-12-27",4226.83,4226.83,3921.28,3921.28,6000],["2010-12-28",4226.83,4226.83,4226.83,4226.83,1100],["2010-12-29",4124.98,4277.76,4074.05,4277.76,11100],["2010-12-30",4175.91,4226.83,4175.91,4226.83,3900],["2010-12-31",4430.53,4430.53,4328.68,4328.68,1100],["2011-01-04",4175.91,4328.68,4124.98,4226.83,3300],["2011-01-05",4226.83,4226.83,4226.83,4226.83,100],["2011-01-06",4074.05,4074.05,3972.2,3972.2,2300],["2011-01-07",4124.98,4226.83,4124.98,4226.83,2900],["2011-01-10",4074.05,4074.05,3921.28,3921.28,3500],["2011-01-11",4074.05,4074.05,4074.05,4074.05,3100],["2011-01-12",4124.98,4124.98,4124.98,4124.98,300],["2011-01-13",4124.98,4124.98,4023.13,4023.13,2400],["2011-01-14",4074.05,4074.05,4074.05,4074.05,600],["2011-01-17",3972.2,3972.2,3972.2,3972.2,1700],["2011-01-18",3972.2,3972.2,3921.28,3972.2,900],["2011-01-19",3972.2,3972.2,3972.2,3972.2,600],["2011-01-20",3921.28,3921.28,3870.35,3870.35,4800],["2011-01-21",4074.05,4074.05,3819.43,3819.43,800],["2011-01-24",3870.35,3921.28,3768.5,3768.5,1700],["2011-01-25",3972.2,3972.2,3972.2,3972.2,500],["2011-01-26",3972.2,4023.13,3972.2,4023.13,800],["2011-01-27",4023.13,4023.13,3972.2,3972.2,2600],["2011-01-28",4023.13,4023.13,3768.5,3768.5,2100],["2011-02-08",3921.28,3921.28,3921.28,3921.28,200],["2011-02-09",3666.65,4023.13,3666.65,3921.28,1100],["2011-02-10",4023.13,4023.13,3870.35,3870.35,2900],["2011-02-11",4023.13,4023.13,4023.13,4023.13,0],["2011-02-14",4023.13,4023.13,3972.2,3972.2,1000],["2011-02-15",3921.28,3921.28,3921.28,3921.28,100],["2011-02-16",3921.28,3921.28,3870.35,3870.35,3000],["2011-02-17",3921.28,3921.28,3870.35,3870.35,1700],["2011-02-18",3819.43,3819.43,3768.5,3768.5,3500],["2011-02-21",3615.72,3615.72,3513.87,3564.8,7000],["2011-02-22",3717.57,3717.57,3666.65,3666.65,300],["2011-02-23",3768.5,3768.5,3666.65,3666.65,1800],["2011-02-24",3462.95,3462.95,3412.02,3412.02,8000],["2011-02-25",3462.95,3513.87,3462.95,3513.87,1700],["2011-02-28",3564.8,3615.72,3513.87,3513.87,2800],["2011-03-01",3564.8,3564.8,3513.87,3513.87,1200],["2011-03-02",3361.09,3361.09,3310.17,3310.17,7100],["2011-03-03",3208.32,3310.17,3106.47,3208.32,14200],["2011-03-04",3259.24,3310.17,3208.32,3208.32,1000],["2011-03-07",3208.32,3259.24,3208.32,3208.32,10100],["2011-03-08",3208.32,3259.24,3157.39,3208.32,700],["2011-03-09",3208.32,3259.24,3157.39,3208.32,23300],["2011-03-10",3310.17,3361.09,3310.17,3361.09,3700],["2011-03-11",3527.23,3527.23,3527.23,3527.23,6200],["2011-03-14",3527.23,3527.23,3310.17,3310.17,2700],["2011-03-15",3364.43,3364.43,3364.43,3364.43,0],["2011-03-16",3364.43,3364.43,3364.43,3364.43,700],["2011-03-17",3364.43,3418.7,3364.43,3364.43,1500],["2011-03-18",3418.7,3581.49,3418.7,3581.49,3700],["2011-03-21",3690.02,3744.29,3690.02,3744.29,400],["2011-03-22",3527.23,3527.23,3527.23,3527.23,1100],["2011-03-23",3364.43,3418.7,3364.43,3364.43,1100],["2011-03-24",3581.49,3581.49,3527.23,3581.49,2200],["2011-03-25",3581.49,3581.49,3581.49,3581.49,0],["2011-03-28",3418.7,3418.7,3364.43,3364.43,3700],["2011-03-29",3255.9,3255.9,3201.64,3201.64,8800],["2011-03-30",3201.64,3201.64,2984.58,2984.58,3000],["2011-03-31",3201.64,3201.64,3201.64,3201.64,1700],["2011-04-01",3255.9,3255.9,3255.9,3255.9,400],["2011-04-04",3255.9,3255.9,3255.9,3255.9,600],["2011-04-05",3255.9,3255.9,3255.9,3255.9,0],["2011-04-06",3093.11,3255.9,3038.84,3255.9,2300],["2011-04-07",3255.9,3255.9,3255.9,3255.9,4000],["2011-04-08",3255.9,3255.9,3255.9,3255.9,0],["2011-04-13",3418.7,3418.7,3418.7,3418.7,100],["2011-04-14",3201.64,3310.17,3201.64,3255.9,3200],["2011-04-15",3418.7,3418.7,3093.11,3093.11,1200],["2011-04-18",3364.43,3364.43,3364.43,3364.43,100],["2011-04-19",3255.9,3255.9,3147.37,3147.37,1500],["2011-04-20",3093.11,3093.11,3038.84,3038.84,3900],["2011-04-21",2984.58,2984.58,2984.58,2984.58,700],["2011-04-22",3038.84,3038.84,2984.58,2984.58,3600],["2011-04-25",2876.05,3093.11,2876.05,3093.11,3400],["2011-04-26",2984.58,2984.58,2930.31,2930.31,1900],["2011-04-27",2930.31,2930.31,2821.78,2821.78,1300],["2011-04-28",2821.78,2821.78,2767.52,2767.52,1200],["2011-04-29",2984.58,2984.58,2821.78,2930.31,1300],["2011-05-04",2876.05,2876.05,2876.05,2876.05,0],["2011-05-05",2876.05,2876.05,2876.05,2876.05,200],["2011-05-06",2876.05,2876.05,2876.05,2876.05,1500],["2011-05-09",2984.58,2984.58,2984.58,2984.58,700],["2011-05-10",2984.58,3038.84,2984.58,3038.84,800],["2011-05-11",2984.58,2984.58,2984.58,2984.58,100],["2011-05-12",2984.58,2984.58,2984.58,2984.58,0],["2011-05-13",2930.31,2930.31,2876.05,2876.05,1700],["2011-05-16",2876.05,2876.05,2876.05,2876.05,0],["2011-05-17",2876.05,2876.05,2821.78,2821.78,1200],["2011-05-18",2821.78,2821.78,2821.78,2821.78,0],["2011-05-19",2821.78,2821.78,2767.52,2767.52,200],["2011-05-20",2767.52,2767.52,2767.52,2767.52,500],["2011-05-23",2713.25,2713.25,2604.72,2604.72,1600],["2011-05-24",2767.52,2767.52,2658.99,2658.99,800],["2011-05-25",2604.72,2604.72,2604.72,2604.72,1100],["2011-05-26",2496.19,2604.72,2441.93,2604.72,6100],["2011-05-27",2550.46,2604.72,2550.46,2604.72,700],["2011-05-30",2496.19,2604.72,2496.19,2604.72,3900],["2011-05-31",2550.46,2550.46,2550.46,2550.46,700],["2011-06-01",2441.93,2604.72,2441.93,2550.46,4600],["2011-06-02",2658.99,2658.99,2441.93,2441.93,14700],["2011-06-03",2496.19,2496.19,2496.19,2496.19,16200],["2011-06-06",2496.19,2496.19,2441.93,2441.93,2900],["2011-06-07",2550.46,2604.72,2550.46,2604.72,8200],["2011-06-08",2658.99,2658.99,2496.19,2550.46,13600],["2011-06-09",2496.19,2550.46,2496.19,2550.46,3200],["2011-06-10",2604.72,2658.99,2604.72,2658.99,8300],["2011-06-13",2767.52,2821.78,2767.52,2821.78,6900],["2011-06-14",2876.05,2984.58,2876.05,2876.05,10800],["2011-06-15",2821.78,2821.78,2767.52,2767.52,6300],["2011-06-16",2767.52,2767.52,2767.52,2767.52,2000],["2011-06-17",2767.52,2767.52,2767.52,2767.52,4700],["2011-06-20",2713.25,2767.52,2658.99,2658.99,2600],["2011-06-21",2604.72,2821.78,2604.72,2821.78,5900],["2011-06-22",2767.52,2821.78,2767.52,2767.52,300],["2011-06-23",2713.25,2713.25,2658.99,2658.99,4900],["2011-06-24",2713.25,2713.25,2713.25,2713.25,300],["2011-06-27",2767.52,2876.05,2713.25,2713.25,1200],["2011-06-28",2713.25,2713.25,2713.25,2713.25,2800],["2011-06-29",2713.25,2713.25,2713.25,2713.25,3700],["2011-06-30",2713.25,2767.52,2713.25,2713.25,700],["2011-07-01",2658.99,2658.99,2550.46,2550.46,4700],["2011-07-04",2496.19,2496.19,2441.93,2441.93,17000],["2011-07-05",2496.19,2604.72,2496.19,2604.72,1900],["2011-07-06",2550.46,2604.72,2550.46,2604.72,200],["2011-07-07",2550.46,2604.72,2550.46,2604.72,200],["2011-07-08",2496.19,2496.19,2496.19,2496.19,4000],["2011-07-11",2496.19,2496.19,2441.93,2441.93,600],["2011-07-12",2496.19,2496.19,2441.93,2441.93,3300],["2011-07-13",2441.93,2441.93,2333.4,2333.4,2000],["2011-07-14",2333.4,2333.4,2224.87,2224.87,65200],["2011-07-15",2279.13,2333.4,2279.13,2279.13,1800],["2011-07-18",2333.4,2387.66,2333.4,2387.66,700],["2011-07-19",2387.66,2387.66,2387.66,2387.66,500],["2011-07-20",2387.66,2441.93,2333.4,2441.93,4900],["2011-07-21",2387.66,2387.66,2387.66,2387.66,4000],["2011-07-22",2333.4,2333.4,2224.87,2279.13,15000],["2011-07-25",2279.13,2279.13,2279.13,2279.13,6000],["2011-07-26",2279.13,2279.13,2279.13,2279.13,1000],["2011-07-27",2279.13,2279.13,2224.87,2224.87,4900],["2011-07-28",2279.13,2333.4,2279.13,2279.13,1700],["2011-07-29",2333.4,2387.66,2279.13,2279.13,6100],["2011-08-01",2279.13,2279.13,2224.87,2224.87,4900],["2011-08-02",2224.87,2279.13,2170.6,2170.6,6200],["2011-08-03",2224.87,2224.87,2224.87,2224.87,1800],["2011-08-04",2279.13,2333.4,2279.13,2279.13,1200],["2011-08-05",2279.13,2279.13,2170.6,2279.13,4200],["2011-08-08",2279.13,2279.13,2170.6,2224.87,3300],["2011-08-09",2170.6,2170.6,2116.34,2116.34,7000],["2011-08-10",2170.6,2170.6,2170.6,2170.6,1300],["2011-08-11",2170.6,2170.6,2170.6,2170.6,800],["2011-08-12",2170.6,2170.6,2116.34,2170.6,2600],["2011-08-15",2170.6,2170.6,2170.6,2170.6,200],["2011-08-16",2116.34,2116.34,2116.34,2116.34,1200],["2011-08-17",2170.6,2224.87,2170.6,2224.87,12000],["2011-08-18",2279.13,2279.13,2224.87,2224.87,1400],["2011-08-19",2170.6,2170.6,2170.6,2170.6,11300],["2011-08-22",2224.87,2279.13,2224.87,2279.13,27100],["2011-08-23",2279.13,2279.13,2170.6,2170.6,11600],["2011-08-24",2224.87,2224.87,2170.6,2224.87,11400],["2011-08-25",2224.87,2224.87,2170.6,2224.87,13600],["2011-08-26",2170.6,2224.87,2170.6,2224.87,3000],["2011-08-29",2224.87,2279.13,2224.87,2279.13,8300],["2011-08-30",2333.4,2333.4,2224.87,2333.4,15500],["2011-08-31",2279.13,2333.4,2279.13,2279.13,10300],["2011-09-01",2333.4,2387.66,2279.13,2387.66,52000],["2011-09-05",2441.93,2496.19,2387.66,2441.93,11900],["2011-09-06",2387.66,2387.66,2333.4,2333.4,2700],["2011-09-07",2387.66,2496.19,2387.66,2496.19,17800],["2011-09-08",2550.46,2604.72,2550.46,2604.72,30200],["2011-09-09",2550.46,2604.72,2550.46,2604.72,1700],["2011-09-12",2713.25,2713.25,2713.25,2713.25,2500],["2011-09-13",2713.25,2767.52,2604.72,2713.25,29700],["2011-09-14",2767.52,2767.52,2604.72,2604.72,18200],["2011-09-15",2604.72,2604.72,2496.19,2550.46,23200],["2011-09-16",2550.46,2550.46,2496.19,2550.46,8800],["2011-09-19",2550.46,2550.46,2550.46,2550.46,200],["2011-09-20",2496.19,2550.46,2496.19,2550.46,200],["2011-09-21",2550.46,2550.46,2441.93,2496.19,30200],["2011-09-22",2496.19,2604.72,2496.19,2604.72,4000],["2011-09-23",2550.46,2604.72,2550.46,2604.72,4900],["2011-09-26",2550.46,2550.46,2550.46,2550.46,100],["2011-09-27",2441.93,2604.72,2441.93,2604.72,900],["2011-09-28",2550.46,2550.46,2496.19,2550.46,5200],["2011-09-29",2550.46,2550.46,2496.19,2496.19,12200],["2011-09-30",2550.46,2550.46,2550.46,2550.46,100],["2011-10-03",2550.46,2550.46,2550.46,2550.46,100],["2011-10-04",2496.19,2496.19,2496.19,2496.19,9100],["2011-10-05",2441.93,2441.93,2441.93,2441.93,200],["2011-10-06",2550.46,2550.46,2550.46,2550.46,2000],["2011-10-07",2604.72,2604.72,2441.93,2441.93,500],["2011-10-10",2496.19,2496.19,2496.19,2496.19,400],["2011-10-11",2604.72,2604.72,2496.19,2496.19,2100],["2011-10-12",2550.46,2550.46,2441.93,2441.93,9900],["2011-10-13",2441.93,2441.93,2441.93,2441.93,3400],["2011-10-14",2441.93,2441.93,2441.93,2441.93,1200],["2011-10-17",2441.93,2441.93,2441.93,2441.93,0],["2011-10-18",2441.93,2441.93,2387.66,2387.66,2900],["2011-10-19",2387.66,2387.66,2387.66,2387.66,200],["2011-10-20",2387.66,2387.66,2387.66,2387.66,0],["2011-10-21",2387.66,2387.66,2387.66,2387.66,0],["2011-10-24",2387.66,2441.93,2387.66,2441.93,1800],["2011-10-25",2387.66,2387.66,2333.4,2333.4,3700],["2011-10-26",2441.93,2441.93,2387.66,2387.66,2700],["2011-10-27",2387.66,2387.66,2387.66,2387.66,3000],["2011-10-28",2441.93,2441.93,2441.93,2441.93,800],["2011-10-31",2387.66,2387.66,2387.66,2387.66,9100],["2011-11-01",2550.46,2550.46,2333.4,2333.4,2600],["2011-11-02",2333.4,2333.4,2333.4,2333.4,0],["2011-11-03",2441.93,2441.93,2441.93,2441.93,400],["2011-11-04",2441.93,2441.93,2441.93,2441.93,0],["2011-11-07",2441.93,2441.93,2441.93,2441.93,0],["2011-11-08",2387.66,2441.93,2387.66,2441.93,200],["2011-11-09",2333.4,2387.66,2333.4,2387.66,600],["2011-11-10",2387.66,2387.66,2387.66,2387.66,100],["2011-11-11",2387.66,2387.66,2387.66,2387.66,0],["2011-11-14",2279.13,2279.13,2279.13,2279.13,600],["2011-11-15",2224.87,2224.87,2224.87,2224.87,4700],["2011-11-16",2224.87,2224.87,2224.87,2224.87,4500],["2011-11-17",2224.87,2333.4,2224.87,2224.87,2200],["2011-11-18",2170.6,2333.4,2116.34,2333.4,6400],["2011-11-21",2279.13,2279.13,2279.13,2279.13,100],["2011-11-22",2279.13,2279.13,2279.13,2279.13,0],["2011-11-23",2170.6,2279.13,2170.6,2279.13,500],["2011-11-24",2279.13,2279.13,2279.13,2279.13,0],["2011-11-25",2279.13,2279.13,2279.13,2279.13,0],["2011-11-28",2279.13,2279.13,2279.13,2279.13,0],["2011-11-29",2279.13,2279.13,2279.13,2279.13,0],["2011-11-30",2170.6,2224.87,2170.6,2170.6,1300],["2011-12-01",2224.87,2224.87,2224.87,2224.87,100],["2011-12-02",2224.87,2224.87,2224.87,2224.87,0],["2011-12-05",2279.13,2333.4,2279.13,2333.4,1100],["2011-12-06",2279.13,2279.13,2279.13,2279.13,700],["2011-12-07",2170.6,2279.13,2170.6,2279.13,600],["2011-12-08",2224.87,2224.87,2170.6,2224.87,1700],["2011-12-09",2170.6,2170.6,2170.6,2170.6,3300],["2011-12-12",2170.6,2170.6,2170.6,2170.6,200],["2011-12-13",2170.6,2170.6,2170.6,2170.6,400],["2011-12-14",2170.6,2170.6,2062.07,2062.07,7700],["2011-12-15",1953.54,2007.81,1953.54,2007.81,9500],["2011-12-16",1953.54,1953.54,1953.54,1953.54,1500],["2011-12-19",1953.54,1953.54,1953.54,1953.54,2000],["2011-12-20",1953.54,1953.54,1953.54,1953.54,4600],["2011-12-21",2007.81,2007.81,1953.54,1953.54,2300],["2011-12-22",1953.54,1953.54,1953.54,1953.54,4000],["2011-12-23",1953.54,1953.54,1953.54,1953.54,0],["2011-12-26",1953.54,1953.54,1899.28,1899.28,4400],["2011-12-27",1899.28,1899.28,1845.01,1845.01,1900],["2011-12-28",1845.01,1845.01,1845.01,1845.01,4500],["2011-12-29",1845.01,1845.01,1845.01,1845.01,600],["2011-12-30",1845.01,1845.01,1845.01,1845.01,0],["2012-01-03",1845.01,1845.01,1845.01,1845.01,0],["2012-01-04",1899.28,1899.28,1899.28,1899.28,300],["2012-01-05",1953.54,1953.54,1953.54,1953.54,400],["2012-01-06",1953.54,1953.54,1953.54,1953.54,13000],["2012-01-09",1899.28,2007.81,1899.28,2007.81,8300],["2012-01-10",1953.54,2062.07,1953.54,2062.07,10800],["2012-01-11",2007.81,2007.81,2007.81,2007.81,2000],["2012-01-12",2007.81,2007.81,2007.81,2007.81,100],["2012-01-13",2007.81,2007.81,2007.81,2007.81,8500],["2012-01-16",2062.07,2062.07,2062.07,2062.07,3300],["2012-01-17",2062.07,2062.07,2062.07,2062.07,4100],["2012-01-18",2116.34,2116.34,2116.34,2116.34,100],["2012-01-19",2116.34,2116.34,2116.34,2116.34,3100],["2012-01-20",2116.34,2170.6,2116.34,2170.6,1200],["2012-01-30",2116.34,2170.6,2116.34,2116.34,900],["2012-01-31",2170.6,2224.87,2170.6,2170.6,2400],["2012-02-01",2170.6,2170.6,2170.6,2170.6,0],["2012-02-02",2170.6,2224.87,2170.6,2224.87,6500],["2012-02-03",2279.13,2279.13,2224.87,2224.87,3300],["2012-02-06",2170.6,2224.87,2170.6,2224.87,2100],["2012-02-07",2224.87,2224.87,2224.87,2224.87,3200],["2012-02-08",2224.87,2224.87,2170.6,2170.6,17800],["2012-02-09",2170.6,2224.87,2170.6,2224.87,14900],["2012-02-10",2224.87,2224.87,2170.6,2170.6,4800],["2012-02-13",2224.87,2224.87,2224.87,2224.87,0],["2012-02-14",2224.87,2224.87,2170.6,2224.87,5600],["2012-02-15",2224.87,2224.87,2224.87,2224.87,5300],["2012-02-16",2224.87,2279.13,2224.87,2224.87,5800],["2012-02-17",2224.87,2224.87,2224.87,2224.87,13700],["2012-02-20",2224.87,2279.13,2224.87,2279.13,16200],["2012-02-21",2224.87,2224.87,2170.6,2170.6,9600],["2012-02-22",2224.87,2224.87,2224.87,2224.87,13800],["2012-02-23",2224.87,2279.13,2224.87,2279.13,18700],["2012-02-24",2279.13,2333.4,2279.13,2279.13,27900],["2012-02-27",2333.4,2333.4,2279.13,2333.4,19100],["2012-02-28",2333.4,2333.4,2333.4,2333.4,6000],["2012-02-29",2333.4,2387.66,2333.4,2387.66,8300],["2012-03-01",2333.4,2333.4,2333.4,2333.4,1800],["2012-03-02",2333.4,2387.66,2333.4,2333.4,8200],["2012-03-05",2387.66,2496.19,2387.66,2496.19,25100],["2012-03-06",2658.99,2658.99,2441.93,2441.93,19900],["2012-03-07",2496.19,2496.19,2441.93,2496.19,4600],["2012-03-08",2496.19,2604.72,2496.19,2604.72,38900],["2012-03-09",2767.52,2767.52,2713.25,2767.52,98000],["2012-03-12",2767.52,2767.52,2713.25,2713.25,1500],["2012-03-13",2713.25,2821.78,2713.25,2713.25,7800],["2012-03-14",2821.78,2821.78,2713.25,2713.25,32900],["2012-03-15",2578.82,2704.62,2578.82,2578.82,13500],["2012-03-16",2641.72,2704.62,2641.72,2641.72,7400],["2012-03-19",2578.82,2578.82,2578.82,2578.82,5800],["2012-03-20",2578.82,2704.62,2578.82,2704.62,4000],["2012-03-21",2704.62,2704.62,2641.72,2704.62,6100],["2012-03-22",2641.72,2641.72,2641.72,2641.72,4200],["2012-03-23",2704.62,2704.62,2641.72,2641.72,5200],["2012-03-26",2641.72,2767.52,2578.82,2767.52,38500],["2012-03-27",2704.62,2704.62,2641.72,2641.72,21600],["2012-03-28",2641.72,2767.52,2641.72,2767.52,21800],["2012-03-29",2641.72,2704.62,2641.72,2704.62,5700],["2012-03-30",2641.72,2641.72,2578.82,2641.72,21100],["2012-04-03",2578.82,2704.62,2578.82,2704.62,3700],["2012-04-04",2641.72,2704.62,2641.72,2704.62,2200],["2012-04-05",2578.82,2641.72,2515.93,2641.72,33500],["2012-04-06",2641.72,2641.72,2578.82,2641.72,6500],["2012-04-09",2641.72,2641.72,2641.72,2641.72,4600],["2012-04-10",2641.72,2704.62,2641.72,2641.72,4600],["2012-04-11",2578.82,2641.72,2578.82,2641.72,9900],["2012-04-12",2704.62,2767.52,2704.62,2767.52,31800],["2012-04-13",2704.62,2704.62,2641.72,2704.62,5300],["2012-04-16",2767.52,2767.52,2704.62,2767.52,6800],["2012-04-17",2767.52,2830.42,2767.52,2767.52,9500],["2012-04-18",2767.52,2956.21,2767.52,2956.21,50000],["2012-04-19",2956.21,2956.21,2830.42,2830.42,16700],["2012-04-20",2830.42,2830.42,2767.52,2830.42,12800],["2012-04-23",2830.42,2956.21,2830.42,2893.31,3900],["2012-04-24",2893.31,2956.21,2830.42,2956.21,10800],["2012-04-25",2956.21,3019.11,2956.21,2956.21,5400],["2012-04-26",2956.21,3019.11,2893.31,3019.11,9800],["2012-04-27",3019.11,3082.01,2893.31,2956.21,12800],["2012-05-02",3019.11,3082.01,2956.21,3082.01,8700],["2012-05-03",3019.11,3082.01,2893.31,3082.01,24300],["2012-05-04",3144.91,3270.7,3082.01,3207.81,23300],["2012-05-07",3207.81,3396.5,3144.91,3396.5,91100],["2012-05-08",3459.4,3585.19,3396.5,3459.4,40000],["2012-05-09",3522.3,3522.3,3459.4,3459.4,25500],["2012-05-10",3459.4,3585.19,3396.5,3522.3,31600],["2012-05-11",3522.3,3522.3,3333.6,3333.6,22100],["2012-05-14",3396.5,3396.5,3207.81,3207.81,26700],["2012-05-15",3207.81,3207.81,3019.11,3019.11,25700],["2012-05-16",3082.01,3144.91,2956.21,3144.91,18500],["2012-05-17",3144.91,3144.91,3144.91,3144.91,100],["2012-05-18",3019.11,3019.11,2956.21,2956.21,25700],["2012-05-21",3019.11,3144.91,3019.11,3144.91,11300],["2012-05-22",3082.01,3082.01,3019.11,3019.11,2600],["2012-05-23",2956.21,2956.21,2893.31,2893.31,15900],["2012-05-24",2893.31,2893.31,2830.42,2893.31,4100],["2012-05-25",2956.21,3019.11,2956.21,3019.11,2900],["2012-05-28",3019.11,3082.01,2956.21,2956.21,11400],["2012-05-29",2893.31,3019.11,2893.31,3019.11,2000],["2012-05-30",3019.11,3082.01,3019.11,3082.01,1200],["2012-05-31",3082.01,3082.01,3082.01,3082.01,0],["2012-06-01",3019.11,3082.01,2893.31,3082.01,5800],["2012-06-04",2893.31,2893.31,2893.31,2893.31,9000],["2012-06-05",2956.21,3019.11,2893.31,3019.11,900],["2012-06-06",2893.31,2893.31,2893.31,2893.31,1200],["2012-06-07",2956.21,2956.21,2893.31,2956.21,2400],["2012-06-08",2956.21,3019.11,2893.31,3019.11,5300],["2012-06-11",3019.11,3019.11,2830.42,3019.11,38400],["2012-06-12",2893.31,2893.31,2893.31,2893.31,1400],["2012-06-13",2893.31,2956.21,2830.42,2956.21,2700],["2012-06-14",2956.21,2956.21,2956.21,2956.21,0],["2012-06-15",2956.21,2956.21,2893.31,2893.31,5300],["2012-06-18",2956.21,2956.21,2830.42,2830.42,3400],["2012-06-19",2893.31,2893.31,2830.42,2830.42,600],["2012-06-20",2830.42,2830.42,2830.42,2830.42,1900],["2012-06-21",2830.42,2956.21,2830.42,2956.21,4600],["2012-06-22",2830.42,2830.42,2830.42,2830.42,10000],["2012-06-25",2830.42,3019.11,2830.42,3019.11,23420],["2012-06-26",2956.21,2956.21,2956.21,2956.21,2200],["2012-06-27",2956.21,2956.21,2956.21,2956.21,2300],["2012-06-28",2956.21,2956.21,2956.21,2956.21,100],["2012-06-29",2830.42,2956.21,2830.42,2956.21,800],["2012-07-02",2956.21,2956.21,2830.42,2956.21,800],["2012-07-03",2830.42,2830.42,2830.42,2830.42,1000],["2012-07-04",2893.31,2893.31,2830.42,2893.31,13900],["2012-07-05",2893.31,2893.31,2893.31,2893.31,1100],["2012-07-06",2830.42,2956.21,2830.42,2956.21,200],["2012-07-09",2893.31,2893.31,2893.31,2893.31,600],["2012-07-10",2956.21,2956.21,2956.21,2956.21,3900],["2012-07-11",2956.21,2956.21,2956.21,2956.21,0],["2012-07-12",2956.21,3019.11,2956.21,3019.11,700],["2012-07-13",2956.21,3019.11,2893.31,3019.11,6600],["2012-07-16",3019.11,3019.11,3019.11,3019.11,0],["2012-07-17",2893.31,2893.31,2893.31,2893.31,100],["2012-07-18",2956.21,3082.01,2956.21,2956.21,30200],["2012-07-19",3019.11,3082.01,3019.11,3082.01,500],["2012-07-20",3019.11,3019.11,2956.21,2956.21,1400],["2012-07-23",2956.21,3019.11,2956.21,2956.21,5400],["2012-07-24",3019.11,3019.11,2956.21,3019.11,5100],["2012-07-25",2956.21,3019.11,2956.21,3019.11,400],["2012-07-26",3019.11,3019.11,3019.11,3019.11,0],["2012-07-27",2956.21,2956.21,2893.31,2893.31,1500],["2012-07-30",2893.31,2893.31,2893.31,2893.31,84700],["2012-07-31",2830.42,2893.31,2830.42,2830.42,11500],["2012-08-01",2767.52,2893.31,2704.62,2893.31,5900],["2012-08-02",2893.31,2893.31,2893.31,2893.31,0],["2012-08-03",2893.31,2893.31,2893.31,2893.31,0],["2012-08-06",2956.21,2956.21,2956.21,2956.21,1000],["2012-08-07",2956.21,2956.21,2956.21,2956.21,0],["2012-08-08",2956.21,3019.11,2956.21,3019.11,900],["2012-08-09",3019.11,3019.11,3019.11,3019.11,2100],["2012-08-10",2956.21,2956.21,2956.21,2956.21,100],["2012-08-13",2956.21,3019.11,2893.31,2893.31,1900],["2012-08-14",3019.11,3144.91,2956.21,3144.91,52000],["2012-08-15",3207.81,3207.81,2956.21,3082.01,21200],["2012-08-16",3144.91,3207.81,3019.11,3019.11,30700],["2012-08-17",3144.91,3207.81,3144.91,3207.81,200],["2012-08-20",3144.91,3207.81,3144.91,3144.91,11500],["2012-08-21",3082.01,3082.01,3019.11,3019.11,16900],["2012-08-22",3082.01,3082.01,3082.01,3082.01,6500],["2012-08-23",3019.11,3082.01,3019.11,3019.11,3100],["2012-08-24",2956.21,3082.01,2956.21,3082.01,3700],["2012-08-27",3019.11,3082.01,2956.21,3019.11,12000],["2012-08-28",3082.01,3082.01,3019.11,3019.11,4900],["2012-08-29",3082.01,3082.01,3082.01,3082.01,200],["2012-08-30",3144.91,3144.91,3082.01,3082.01,200],["2012-08-31",3082.01,3082.01,3082.01,3082.01,2200],["2012-09-04",3082.01,3144.91,3019.11,3019.11,4600],["2012-09-05",3082.01,3144.91,3082.01,3144.91,2000],["2012-09-06",3144.91,3207.81,3082.01,3082.01,7300],["2012-09-07",3144.91,3144.91,3082.01,3144.91,3400],["2012-09-10",3144.91,3144.91,3144.91,3144.91,1100],["2012-09-11",3144.91,3144.91,3144.91,3144.91,0],["2012-09-12",3144.91,3144.91,3144.91,3144.91,30300],["2012-09-13",3144.91,3144.91,3144.91,3144.91,4500],["2012-09-14",3144.91,3207.81,3144.91,3207.81,300],["2012-09-17",3144.91,3207.81,3082.01,3207.81,800],["2012-09-18",3082.01,3144.91,3082.01,3144.91,26600],["2012-09-19",2956.21,3144.91,2956.21,3082.01,4500],["2012-09-20",3019.11,3019.11,3019.11,3019.11,1200],["2012-09-21",3144.91,3144.91,3144.91,3144.91,3300],["2012-09-24",3144.91,3144.91,3144.91,3144.91,0],["2012-09-25",3082.01,3082.01,3082.01,3082.01,100],["2012-09-26",3144.91,3144.91,3144.91,3144.91,100],["2012-09-27",3144.91,3144.91,3144.91,3144.91,0],["2012-09-28",3082.01,3082.01,3082.01,3082.01,100],["2012-10-01",3082.01,3082.01,3082.01,3082.01,86400],["2012-10-02",3082.01,3082.01,3082.01,3082.01,100],["2012-10-03",3082.01,3082.01,3082.01,3082.01,2900],["2012-10-04",3082.01,3082.01,3082.01,3082.01,100],["2012-10-05",3082.01,3082.01,3082.01,3082.01,100],["2012-10-08",3082.01,3144.91,3082.01,3144.91,1100],["2012-10-09",3144.91,3144.91,3144.91,3144.91,5500],["2012-10-10",3144.91,3144.91,3144.91,3144.91,0],["2012-10-11",3144.91,3144.91,3144.91,3144.91,300],["2012-10-12",3144.91,3144.91,3144.91,3144.91,0],["2012-10-15",3144.91,3144.91,3019.11,3019.11,2700],["2012-10-16",3144.91,3207.81,3144.91,3207.81,1600],["2012-10-17",3207.81,3207.81,3207.81,3207.81,0],["2012-10-18",3144.91,3144.91,3144.91,3144.91,400],["2012-10-19",3082.01,3082.01,3082.01,3082.01,100],["2012-10-22",3082.01,3082.01,3019.11,3019.11,3100],["2012-10-23",3082.01,3082.01,3082.01,3082.01,100],["2012-10-24",3082.01,3082.01,3082.01,3082.01,2300],["2012-10-25",3082.01,3082.01,3082.01,3082.01,6500],["2012-10-26",3082.01,3082.01,3082.01,3082.01,500],["2012-10-29",3082.01,3082.01,3082.01,3082.01,0],["2012-10-30",3082.01,3082.01,3082.01,3082.01,0],["2012-10-31",3144.91,3144.91,3144.91,3144.91,100],["2012-11-01",3144.91,3144.91,3144.91,3144.91,7200],["2012-11-02",3144.91,3144.91,3144.91,3144.91,0],["2012-11-05",3144.91,3144.91,3144.91,3144.91,0],["2012-11-06",3082.01,3082.01,3082.01,3082.01,1900],["2012-11-07",3144.91,3144.91,3144.91,3144.91,100],["2012-11-08",3144.91,3144.91,3144.91,3144.91,100],["2012-11-09",3144.91,3270.7,3144.91,3270.7,20200],["2012-11-12",3270.7,3270.7,3270.7,3270.7,0],["2012-11-13",3207.81,3207.81,3207.81,3207.81,900],["2012-11-14",3207.81,3207.81,3207.81,3207.81,0],["2012-11-15",3207.81,3207.81,3082.01,3082.01,2300],["2012-11-16",3207.81,3207.81,3207.81,3207.81,200],["2012-11-19",3207.81,3207.81,3207.81,3207.81,0],["2012-11-20",3207.81,3207.81,3207.81,3207.81,0],["2012-11-21",3207.81,3207.81,3207.81,3207.81,0],["2012-11-22",3207.81,3207.81,3207.81,3207.81,0],["2012-11-23",3207.81,3207.81,3207.81,3207.81,0],["2012-11-26",3207.81,3207.81,3207.81,3207.81,0],["2012-11-27",3082.01,3082.01,3082.01,3082.01,1400],["2012-11-28",3144.91,3144.91,3144.91,3144.91,900],["2012-11-29",3144.91,3144.91,3144.91,3144.91,800],["2012-11-30",3144.91,3144.91,3144.91,3144.91,0],["2012-12-03",3144.91,3144.91,3144.91,3144.91,0],["2012-12-04",3144.91,3144.91,3144.91,3144.91,0],["2012-12-05",3207.81,3207.81,3207.81,3207.81,200],["2012-12-06",3207.81,3207.81,3207.81,3207.81,0],["2012-12-07",3207.81,3270.7,3207.81,3270.7,1100],["2012-12-10",3270.7,3270.7,3270.7,3270.7,1200],["2012-12-11",3270.7,3270.7,3270.7,3270.7,1500],["2012-12-12",3270.7,3270.7,3270.7,3270.7,4000],["2012-12-13",3270.7,3270.7,3207.81,3207.81,2100],["2012-12-14",3270.7,3333.6,3207.81,3207.81,6900],["2012-12-17",3270.7,3270.7,3270.7,3270.7,700],["2012-12-18",3270.7,3270.7,3270.7,3270.7,3200],["2012-12-19",3333.6,3333.6,3270.7,3270.7,3600],["2012-12-20",3333.6,3333.6,3333.6,3333.6,1000],["2012-12-21",3333.6,3396.5,3270.7,3333.6,6500],["2012-12-24",3333.6,3333.6,3333.6,3333.6,7000],["2012-12-25",3333.6,3333.6,3333.6,3333.6,0],["2012-12-26",3333.6,3333.6,3207.81,3333.6,14900],["2012-12-27",3333.6,3333.6,3333.6,3333.6,1500],["2012-12-28",3333.6,3333.6,3333.6,3333.6,200],["2013-01-02",3459.4,3459.4,3333.6,3333.6,200],["2013-01-03",3333.6,3333.6,3333.6,3333.6,42500],["2013-01-04",3333.6,3333.6,3333.6,3333.6,81700],["2013-01-07",3333.6,3333.6,3333.6,3333.6,48500],["2013-01-08",3333.6,3333.6,3333.6,3333.6,45100],["2013-01-09",3333.6,3333.6,3333.6,3333.6,2000],["2013-01-10",3459.4,3522.3,3270.7,3270.7,1100],["2013-01-11",3144.91,3270.7,3144.91,3270.7,2000],["2013-01-14",3333.6,3333.6,3333.6,3333.6,100],["2013-01-15",3207.81,3333.6,3144.91,3333.6,2100],["2013-01-16",3459.4,3459.4,3333.6,3333.6,5800],["2013-01-17",3333.6,3333.6,3333.6,3333.6,0],["2013-01-18",3333.6,3333.6,3333.6,3333.6,100],["2013-01-21",3333.6,3333.6,3333.6,3333.6,0],["2013-01-22",3333.6,3333.6,3333.6,3333.6,0],["2013-01-23",3333.6,3333.6,3333.6,3333.6,0],["2013-01-24",3396.5,3396.5,3396.5,3396.5,100],["2013-01-25",3396.5,3396.5,3396.5,3396.5,17000],["2013-01-28",3396.5,3459.4,3396.5,3459.4,2900],["2013-01-29",3396.5,3459.4,3207.81,3207.81,14000],["2013-01-30",3459.4,3459.4,3459.4,3459.4,100],["2013-01-31",3459.4,3459.4,3459.4,3459.4,0],["2013-02-01",3459.4,3459.4,3459.4,3459.4,0],["2013-02-04",3459.4,3522.3,3207.81,3207.81,15700],["2013-02-05",3522.3,3522.3,3207.81,3522.3,13200],["2013-02-06",3522.3,3522.3,3396.5,3396.5,2300],["2013-02-07",3522.3,3522.3,3396.5,3396.5,1100],["2013-02-08",3333.6,3333.6,3333.6,3333.6,100],["2013-02-18",3459.4,3459.4,3207.81,3207.81,9300],["2013-02-19",3270.7,3270.7,3270.7,3270.7,200],["2013-02-20",3522.3,3585.19,3522.3,3585.19,200],["2013-02-21",3459.4,3585.19,3333.6,3585.19,5300],["2013-02-22",3459.4,3522.3,3459.4,3522.3,4800],["2013-02-25",3396.5,3396.5,3396.5,3396.5,500],["2013-02-26",3459.4,3522.3,3459.4,3459.4,4200],["2013-02-27",3459.4,3459.4,3459.4,3459.4,200],["2013-02-28",3459.4,3459.4,3459.4,3459.4,0],["2013-03-01",3585.19,3585.19,3144.91,3144.91,1300],["2013-03-04",3396.5,3396.5,3396.5,3396.5,1000],["2013-03-05",3459.4,3459.4,3459.4,3459.4,1000],["2013-03-06",3648.09,3773.89,3459.4,3459.4,6300],["2013-03-07",3522.3,3773.89,3522.3,3648.09,6300],["2013-03-08",3648.09,3648.09,3648.09,3648.09,100],["2013-03-11",3648.09,3648.09,3648.09,3648.09,200],["2013-03-12",3962.58,3962.58,3962.58,3962.58,4900],["2013-03-13",3962.58,4298.39,3962.58,3962.58,3100],["2013-03-14",4298.39,4298.39,3962.58,3962.58,4100],["2013-03-15",4096.91,4298.39,4096.91,4096.91,4100],["2013-03-18",4096.91,4096.91,4096.91,4096.91,0],["2013-03-19",4096.91,4096.91,4096.91,4096.91,1100],["2013-03-20",4096.91,4096.91,4096.91,4096.91,1000],["2013-03-21",4298.39,4298.39,4096.91,4096.91,7400],["2013-03-22",4096.91,4365.56,4096.91,4365.56,200],["2013-03-25",4365.56,4365.56,4096.91,4096.91,1800],["2013-03-26",4298.39,4298.39,4096.91,4096.91,1400],["2013-03-27",4164.07,4164.07,4164.07,4164.07,100],["2013-03-28",4499.88,4567.04,4231.23,4231.23,1100],["2013-03-29",4231.23,4231.23,4231.23,4231.23,0],["2013-04-01",4634.21,4634.21,4231.23,4634.21,6500],["2013-04-02",4499.88,4701.37,4365.56,4701.37,7800],["2013-04-03",4231.23,4231.23,4231.23,4231.23,100],["2013-04-04",4634.21,4634.21,4231.23,4231.23,1100],["2013-04-05",4231.23,4231.23,4231.23,4231.23,0],["2013-04-08",4634.21,4634.21,4634.21,4634.21,100],["2013-04-09",4701.37,4902.86,4701.37,4701.37,1200],["2013-04-10",4701.37,4701.37,4701.37,4701.37,1300],["2013-04-11",4701.37,4701.37,4701.37,4701.37,900],["2013-04-12",4701.37,4701.37,4701.37,4701.37,0],["2013-04-15",4701.37,4701.37,4701.37,4701.37,0],["2013-04-16",4768.53,4768.53,4634.21,4634.21,10200],["2013-04-17",4768.53,4768.53,4768.53,4768.53,1100],["2013-04-18",4634.21,4768.53,4365.56,4365.56,2700],["2013-04-22",4768.53,4768.53,4365.56,4365.56,2100],["2013-04-23",4768.53,4768.53,4365.56,4499.88,3900],["2013-04-24",4701.37,4701.37,4365.56,4365.56,8100],["2013-04-25",4768.53,4768.53,4768.53,4768.53,10100],["2013-04-26",4298.39,4298.39,4298.39,4298.39,100],["2013-05-02",4701.37,4701.37,4029.75,4029.75,5100],["2013-05-03",4432.72,4432.72,3626.77,3626.77,21200],["2013-05-06",4096.91,4096.91,4096.91,4096.91,700],["2013-05-07",4499.88,4499.88,4499.88,4499.88,200],["2013-05-08",4902.86,4902.86,4634.21,4634.21,900],["2013-05-09",4634.21,4634.21,4634.21,4634.21,0],["2013-05-10",4634.21,4634.21,4634.21,4634.21,0],["2013-05-13",4701.37,5037.18,4634.21,5037.18,11900],["2013-05-14",5037.18,5037.18,5037.18,5037.18,0],["2013-05-15",4902.86,4902.86,4902.86,4902.86,280],["2013-05-16",5037.18,5037.18,4835.69,4835.69,50600],["2013-05-17",4835.69,4835.69,4835.69,4835.69,0],["2013-05-20",4835.69,4835.69,4835.69,4835.69,0],["2013-05-21",5104.34,5305.83,4835.69,4835.69,27800],["2013-05-22",5305.83,5305.83,4835.69,4835.69,300],["2013-05-23",4835.69,4835.69,4835.69,4835.69,0],["2013-05-24",5305.83,5305.83,4902.86,4902.86,1600],["2013-05-27",5305.83,5305.83,5305.83,5305.83,2600],["2013-05-28",5305.83,5305.83,5305.83,5305.83,0],["2013-05-29",5305.83,5305.83,4835.69,4835.69,2100],["2013-05-30",5305.83,5305.83,5305.83,5305.83,7000],["2013-05-31",5305.83,5775.97,4902.86,5708.81,6900],["2013-06-03",4970.02,4970.02,4970.02,4970.02,100],["2013-06-04",4970.02,4970.02,4970.02,4970.02,0],["2013-06-05",4970.02,4970.02,4970.02,4970.02,0],["2013-06-06",4970.02,4970.02,4970.02,4970.02,0],["2013-06-07",4567.04,4567.04,4567.04,4567.04,120],["2013-06-10",4970.02,4970.02,4970.02,4970.02,2000],["2013-06-11",4701.37,4701.37,4701.37,4701.37,100],["2013-06-12",4701.37,4701.37,4701.37,4701.37,0],["2013-06-13",5171.51,5171.51,4499.88,4499.88,7100],["2013-06-14",4902.86,4902.86,4432.72,4432.72,600],["2013-06-17",4835.69,4835.69,4835.69,4835.69,500],["2013-06-18",5305.83,5305.83,5305.83,5305.83,1600],["2013-06-19",5305.83,5305.83,5305.83,5305.83,500],["2013-06-20",5305.83,5305.83,5305.83,5305.83,0],["2013-06-21",5305.83,5305.83,5305.83,5305.83,0],["2013-06-24",5305.83,5305.83,5305.83,5305.83,1100],["2013-06-25",4835.69,4835.69,4835.69,4835.69,100],["2013-06-26",5305.83,5305.83,4835.69,4835.69,2200],["2013-06-27",4835.69,4835.69,4835.69,4835.69,0],["2013-06-28",4835.69,4835.69,4835.69,4835.69,100],["2013-07-01",4835.69,4835.69,4835.69,4835.69,0],["2013-07-02",4835.69,4835.69,4835.69,4835.69,0],["2013-07-03",4835.69,4835.69,4835.69,4835.69,0],["2013-07-04",4835.69,4835.69,4835.69,4835.69,0],["2013-07-05",4835.69,4835.69,4835.69,4835.69,0],["2013-07-08",5305.83,5305.83,5305.83,5305.83,400],["2013-07-09",5305.83,5305.83,5305.83,5305.83,0],["2013-07-10",5305.83,5305.83,5305.83,5305.83,0],["2013-07-11",5775.97,5775.97,4835.69,4835.69,200],["2013-07-12",5305.83,5305.83,4835.69,4835.69,2100],["2013-07-15",4835.69,4835.69,4835.69,4835.69,0],["2013-07-16",4835.69,4835.69,4835.69,4835.69,0],["2013-07-17",4835.69,4835.69,4835.69,4835.69,0],["2013-07-18",4365.56,4835.69,4365.56,4835.69,2400],["2013-07-19",4835.69,4835.69,4835.69,4835.69,0],["2013-07-22",4835.69,4835.69,4835.69,4835.69,0],["2013-07-23",4835.69,4835.69,4835.69,4835.69,0],["2013-07-24",4835.69,4835.69,4835.69,4835.69,100],["2013-07-25",4835.69,4835.69,4835.69,4835.69,0],["2013-07-26",4835.69,4835.69,4835.69,4835.69,1600],["2013-07-29",4835.69,4835.69,4835.69,4835.69,0],["2013-07-30",4835.69,4835.69,4835.69,4835.69,0],["2013-07-31",4835.69,4835.69,4835.69,4835.69,0],["2013-08-01",4835.69,4835.69,4835.69,4835.69,0],["2013-08-02",4835.69,4835.69,4835.69,4835.69,0],["2013-08-05",4835.69,4835.69,4835.69,4835.69,0],["2013-08-06",4835.69,4835.69,4835.69,4835.69,0],["2013-08-07",4365.56,4365.56,4365.56,4365.56,100],["2013-08-08",4365.56,4365.56,4365.56,4365.56,0],["2013-08-09",4365.56,4365.56,4365.56,4365.56,0],["2013-08-12",4365.56,4365.56,4365.56,4365.56,0],["2013-08-13",4768.53,4768.53,4768.53,4768.53,200],["2013-08-14",4768.53,4768.53,4768.53,4768.53,0],["2013-08-15",5238.67,5238.67,4768.53,4768.53,300],["2013-08-16",4768.53,4768.53,4768.53,4768.53,0],["2013-08-19",4768.53,4768.53,4768.53,4768.53,0],["2013-08-20",4768.53,4768.53,4768.53,4768.53,0],["2013-08-21",5037.18,5037.18,4835.69,4835.69,11000],["2013-08-22",4835.69,4835.69,4835.69,4835.69,1000],["2013-08-23",4835.69,4835.69,4835.69,4835.69,600],["2013-08-26",4835.69,4835.69,4835.69,4835.69,0],["2013-08-27",4835.69,4835.69,4835.69,4835.69,0],["2013-08-28",4432.72,4432.72,4432.72,4432.72,100],["2013-08-29",4432.72,4432.72,4432.72,4432.72,0],["2013-08-30",4432.72,4432.72,4432.72,4432.72,0],["2013-09-03",4432.72,4432.72,4432.72,4432.72,0],["2013-09-04",4432.72,4432.72,4432.72,4432.72,0],["2013-09-05",4432.72,4432.72,4432.72,4432.72,0],["2013-09-06",4029.75,4029.75,4029.75,4029.75,100],["2013-09-09",4029.75,4029.75,4029.75,4029.75,0],["2013-09-10",4029.75,4029.75,4029.75,4029.75,0],["2013-09-11",4029.75,4029.75,4029.75,4029.75,0],["2013-09-12",4029.75,4029.75,4029.75,4029.75,0],["2013-09-13",4029.75,4029.75,4029.75,4029.75,0],["2013-09-16",3962.58,3962.58,3962.58,3962.58,200],["2013-09-17",3962.58,3962.58,3962.58,3962.58,0],["2013-09-18",3962.58,3962.58,3962.58,3962.58,0],["2013-09-19",3962.58,3962.58,3962.58,3962.58,0],["2013-09-20",3962.58,3962.58,3962.58,3962.58,0],["2013-09-23",3962.58,3962.58,3962.58,3962.58,0],["2013-09-24",3962.58,3962.58,3962.58,3962.58,0],["2013-09-25",3962.58,3962.58,3962.58,3962.58,0],["2013-09-26",3962.58,3962.58,3962.58,3962.58,0],["2013-09-27",3962.58,3962.58,3962.58,3962.58,0],["2013-09-30",3962.58,3962.58,3962.58,3962.58,0],["2013-10-01",3962.58,3962.58,3962.58,3962.58,0],["2013-10-02",3962.58,3962.58,3962.58,3962.58,0],["2013-10-03",3962.58,3962.58,3962.58,3962.58,0],["2013-10-04",3962.58,3962.58,3962.58,3962.58,0],["2013-10-07",3962.58,3962.58,3962.58,3962.58,0],["2013-10-08",3962.58,3962.58,3962.58,3962.58,0],["2013-10-09",3962.58,3962.58,3962.58,3962.58,0],["2013-10-10",3962.58,3962.58,3962.58,3962.58,0],["2013-10-11",3962.58,3962.58,3962.58,3962.58,0],["2013-10-14",3626.77,3626.77,3626.77,3626.77,700],["2013-10-15",3626.77,3626.77,3626.77,3626.77,0],["2013-10-16",3626.77,3626.77,3626.77,3626.77,0],["2013-10-17",3492.45,3492.45,3492.45,3492.45,800],["2013-10-18",3492.45,3492.45,3492.45,3492.45,0],["2013-10-21",3492.45,3492.45,3492.45,3492.45,0],["2013-10-22",3492.45,3492.45,3492.45,3492.45,0],["2013-10-23",3492.45,3492.45,3492.45,3492.45,0],["2013-10-24",3492.45,3492.45,3492.45,3492.45,0],["2013-10-25",3492.45,3492.45,3492.45,3492.45,0],["2013-10-28",3492.45,3492.45,3492.45,3492.45,0],["2013-10-29",3492.45,3492.45,3492.45,3492.45,0],["2013-10-30",3492.45,3492.45,3492.45,3492.45,0],["2013-10-31",3492.45,3492.45,3492.45,3492.45,0],["2013-11-01",3492.45,3492.45,3492.45,3492.45,0],["2013-11-04",3492.45,3492.45,3492.45,3492.45,0],["2013-11-05",3626.77,3626.77,3626.77,3626.77,1000],["2013-11-06",3626.77,3626.77,3626.77,3626.77,0],["2013-11-07",3626.77,3626.77,3626.77,3626.77,0],["2013-11-08",3626.77,3626.77,3626.77,3626.77,0],["2013-11-11",3626.77,3626.77,3626.77,3626.77,0],["2013-11-12",3693.93,3693.93,3693.93,3693.93,400],["2013-11-13",3693.93,3693.93,3693.93,3693.93,0],["2013-11-14",3358.12,3358.12,3358.12,3358.12,102600],["2013-11-15",3761.1,3761.1,3761.1,3761.1,300],["2013-11-18",3761.1,3761.1,3761.1,3761.1,0],["2013-11-19",3761.1,3761.1,3761.1,3761.1,0],["2013-11-20",3761.1,3761.1,3761.1,3761.1,0],["2013-11-21",3962.58,4096.91,3962.58,4096.91,700],["2013-11-22",4096.91,4096.91,4096.91,4096.91,0],["2013-11-25",4096.91,4096.91,4096.91,4096.91,0],["2013-11-26",4029.75,4029.75,4029.75,4029.75,100],["2013-11-27",4029.75,4029.75,4029.75,4029.75,0],["2013-11-28",4029.75,4029.75,4029.75,4029.75,0],["2013-11-29",4029.75,4029.75,4029.75,4029.75,0],["2013-12-02",4029.75,4029.75,4029.75,4029.75,2100],["2013-12-03",4029.75,4029.75,4029.75,4029.75,400],["2013-12-04",4029.75,4029.75,4029.75,4029.75,0],["2013-12-05",4029.75,4029.75,4029.75,4029.75,0],["2013-12-06",4029.75,4029.75,4029.75,4029.75,0],["2013-12-09",4029.75,4029.75,4029.75,4029.75,0],["2013-12-10",4029.75,4029.75,4029.75,4029.75,0],["2013-12-11",4029.75,4029.75,4029.75,4029.75,0],["2013-12-12",4432.72,4432.72,4432.72,4432.72,100],["2013-12-13",4432.72,4432.72,4432.72,4432.72,0],["2013-12-16",4432.72,4432.72,4432.72,4432.72,0],["2013-12-17",4432.72,4432.72,4432.72,4432.72,0],["2013-12-18",4432.72,4432.72,4432.72,4432.72,0],["2013-12-19",4432.72,4432.72,4432.72,4432.72,0],["2013-12-20",4432.72,4432.72,4432.72,4432.72,0],["2013-12-23",4835.69,4835.69,4835.69,4835.69,200],["2013-12-24",4835.69,4835.69,4835.69,4835.69,0],["2013-12-25",4835.69,4835.69,4835.69,4835.69,0],["2013-12-26",4835.69,4835.69,4835.69,4835.69,0],["2013-12-27",4835.69,4835.69,4835.69,4835.69,0],["2013-12-30",4835.69,4835.69,4835.69,4835.69,0],["2013-12-31",4835.69,4835.69,4835.69,4835.69,0],["2014-01-02",4835.69,4835.69,4835.69,4835.69,0],["2014-01-03",4835.69,4835.69,4835.69,4835.69,0],["2014-01-06",4835.69,4835.69,4835.69,4835.69,0],["2014-01-07",4835.69,4835.69,4835.69,4835.69,0],["2014-01-08",4835.69,4835.69,4835.69,4835.69,0],["2014-01-09",4835.69,4835.69,4835.69,4835.69,0],["2014-01-10",4835.69,4835.69,4835.69,4835.69,0],["2014-01-13",4365.56,4365.56,4365.56,4365.56,100],["2014-01-14",4365.56,4365.56,4365.56,4365.56,0],["2014-01-15",4365.56,4365.56,4365.56,4365.56,0],["2014-01-16",4096.91,4096.91,4096.91,4096.91,100],["2014-01-17",4096.91,4096.91,4096.91,4096.91,0],["2014-01-20",4096.91,4096.91,4096.91,4096.91,0],["2014-01-21",4096.91,4096.91,4096.91,4096.91,0],["2014-01-22",4096.91,4096.91,4096.91,4096.91,0],["2014-01-23",4096.91,4096.91,4096.91,4096.91,0],["2014-01-24",4096.91,4096.91,4096.91,4096.91,0],["2014-01-27",4096.91,4096.91,4096.91,4096.91,0],["2014-02-06",4096.91,4096.91,4096.91,4096.91,0],["2014-02-07",4096.91,4096.91,4096.91,4096.91,0],["2014-02-10",4096.91,4462.7,4096.91,4462.7,0],["2014-02-11",4462.7,4462.7,4462.7,4462.7,100],["2014-02-12",4462.7,4462.7,4462.7,4462.7,0],["2014-02-13",4096.91,4096.91,4096.91,4096.91,100],["2014-02-14",4096.91,4096.91,4096.91,4096.91,0],["2014-02-17",4096.91,4096.91,4096.91,4096.91,0],["2014-02-18",4023.75,4023.75,4023.75,4023.75,100],["2014-02-19",4243.23,4243.23,4243.23,4243.23,100],["2014-02-20",4609.02,4609.02,4609.02,4609.02,1000],["2014-02-21",4609.02,4609.02,4609.02,4609.02,0],["2014-02-24",4609.02,4609.02,4609.02,4609.02,0],["2014-02-25",4609.02,4609.02,4609.02,4609.02,0],["2014-02-26",4609.02,4609.02,4609.02,4609.02,1000],["2014-02-27",4609.02,4609.02,4609.02,4609.02,0],["2014-02-28",4609.02,4609.02,4609.02,4609.02,0],["2014-03-03",5047.98,5047.98,5047.98,5047.98,600],["2014-03-04",4609.02,5486.93,4609.02,4609.02,2200],["2014-03-05",5047.98,5047.98,5047.98,5047.98,100],["2014-03-06",4901.66,4901.66,4901.66,4901.66,100],["2014-03-07",4609.02,4609.02,4609.02,4609.02,1300],["2014-03-10",5047.98,5047.98,5047.98,5047.98,200],["2014-03-11",5047.98,5047.98,5047.98,5047.98,0],["2014-03-12",5486.93,5486.93,4755.34,4755.34,300],["2014-03-13",4755.34,4755.34,4755.34,4755.34,0],["2014-03-14",4462.7,4609.02,4462.7,4609.02,1300],["2014-03-17",4609.02,4609.02,4609.02,4609.02,0],["2014-03-18",4682.18,4682.18,4682.18,4682.18,300],["2014-03-19",4682.18,4682.18,4682.18,4682.18,0],["2014-03-20",4682.18,4682.18,4682.18,4682.18,0],["2014-03-21",5121.13,5121.13,5121.13,5121.13,5400],["2014-03-24",5633.25,5633.25,4828.5,4828.5,500],["2014-03-25",5121.13,5121.13,5121.13,5121.13,1100],["2014-03-26",5633.25,5633.25,5633.25,5633.25,100],["2014-03-27",5121.13,5121.13,5121.13,5121.13,100],["2014-03-28",4901.66,4974.82,4901.66,4974.82,200],["2014-03-31",4974.82,4974.82,4974.82,4974.82,0],["2014-04-01",5413.77,5413.77,4609.02,4609.02,400],["2014-04-02",4609.02,4609.02,4609.02,4609.02,0],["2014-04-03",4609.02,4609.02,4609.02,4609.02,0],["2014-04-04",4609.02,4609.02,4609.02,4609.02,0],["2014-04-07",4609.02,4609.02,4609.02,4609.02,0],["2014-04-08",4974.82,4974.82,4828.5,4828.5,3200],["2014-04-10",4389.54,5267.45,4389.54,5267.45,300],["2014-04-11",5779.57,5779.57,5779.57,5779.57,100],["2014-04-14",5779.57,5779.57,5779.57,5779.57,0],["2014-04-15",6145.36,6218.52,5340.61,5340.61,900],["2014-04-16",5852.73,5852.73,4828.5,4828.5,1200],["2014-04-17",4828.5,4828.5,4828.5,4828.5,0],["2014-04-18",5267.45,5267.45,4682.18,4682.18,3000],["2014-04-21",4682.18,4682.18,4682.18,4682.18,0],["2014-04-22",4682.18,4682.18,4682.18,4682.18,0],["2014-04-23",4682.18,4682.18,4682.18,4682.18,0],["2014-04-24",4682.18,4682.18,4682.18,4682.18,0],["2014-04-25",4682.18,4682.18,4682.18,4682.18,0],["2014-04-28",4682.18,4682.18,4682.18,4682.18,0],["2014-04-29",4682.18,5121.13,4682.18,4755.34,1200],["2014-05-05",4755.34,4755.34,4755.34,4755.34,0],["2014-05-06",5194.29,5194.29,5194.29,5194.29,500],["2014-05-07",5706.41,5706.41,5633.25,5706.41,1300],["2014-05-08",5706.41,5706.41,5194.29,5194.29,600],["2014-05-09",5706.41,5706.41,5706.41,5706.41,300],["2014-05-12",5852.73,5852.73,5194.29,5852.73,600],["2014-05-13",5852.73,5852.73,5852.73,5852.73,0],["2014-05-14",5852.73,5852.73,5852.73,5852.73,0],["2014-05-15",5267.45,5267.45,5267.45,5267.45,200],["2014-05-16",4828.5,4828.5,4828.5,4828.5,100],["2014-05-19",5267.45,5267.45,4389.54,4389.54,1100],["2014-05-20",4389.54,4389.54,4389.54,4389.54,0],["2014-05-21",4170.07,4170.07,4170.07,4170.07,100],["2014-05-22",4170.07,4170.07,4170.07,4170.07,300],["2014-05-23",4170.07,4170.07,4170.07,4170.07,0],["2014-05-26",4170.07,4170.07,4170.07,4170.07,0],["2014-05-27",4170.07,4170.07,4170.07,4170.07,0],["2014-05-28",4170.07,4170.07,4170.07,4170.07,0],["2014-05-29",4170.07,4170.07,4170.07,4170.07,0],["2014-05-30",4170.07,4170.07,4170.07,4170.07,0],["2014-06-02",4170.07,4170.07,4170.07,4170.07,0],["2014-06-03",4170.07,4170.07,4170.07,4170.07,0],["2014-06-04",3804.27,3804.27,3804.27,3804.27,11100],["2014-06-05",3804.27,3804.27,3804.27,3804.27,0],["2014-06-06",3804.27,3804.27,3804.27,3804.27,0],["2014-06-09",3804.27,3804.27,3804.27,3804.27,0],["2014-06-10",3804.27,3804.27,3804.27,3804.27,0],["2014-06-11",4170.07,4170.07,4170.07,4170.07,300],["2014-06-12",4170.07,4170.07,4170.07,4170.07,0],["2014-06-13",4170.07,4170.07,4170.07,4170.07,0],["2014-06-16",4170.07,4170.07,4170.07,4170.07,0],["2014-06-17",4170.07,4170.07,4170.07,4170.07,0],["2014-06-18",4170.07,4170.07,4170.07,4170.07,0],["2014-06-19",4170.07,4170.07,4170.07,4170.07,0],["2014-06-20",4170.07,4170.07,4170.07,4170.07,0],["2014-06-23",4170.07,4170.07,4170.07,4170.07,0],["2014-06-24",4170.07,4170.07,4170.07,4170.07,0],["2014-06-25",4170.07,4170.07,4170.07,4170.07,0],["2014-06-26",4170.07,4170.07,4170.07,4170.07,0],["2014-06-27",4170.07,4170.07,4170.07,4170.07,0],["2014-06-30",4170.07,4170.07,4170.07,4170.07,0],["2014-07-01",4170.07,4170.07,4170.07,4170.07,0],["2014-07-02",4170.07,4170.07,4170.07,4170.07,0],["2014-07-03",4170.07,4170.07,4170.07,4170.07,0],["2014-07-04",4170.07,4170.07,4170.07,4170.07,0],["2014-07-07",4170.07,4170.07,4170.07,4170.07,0],["2014-07-08",4170.07,4170.07,4170.07,4170.07,0],["2014-07-09",4170.07,4170.07,4170.07,4170.07,0],["2014-07-10",4170.07,4170.07,4170.07,4170.07,0],["2014-07-11",4170.07,4170.07,4170.07,4170.07,0],["2014-07-14",4170.07,4170.07,4170.07,4170.07,0],["2014-07-15",4170.07,4170.07,4170.07,4170.07,0],["2014-07-16",4170.07,4170.07,4170.07,4170.07,0],["2014-07-17",4170.07,4170.07,4170.07,4170.07,0],["2014-07-18",4170.07,4170.07,4170.07,4170.07,0],["2014-07-21",4170.07,4170.07,4170.07,4170.07,0],["2014-07-22",4535.86,4535.86,4535.86,4535.86,100],["2014-07-23",4535.86,4535.86,4535.86,4535.86,0],["2014-07-24",4535.86,4535.86,4535.86,4535.86,0],["2014-07-25",4535.86,4535.86,4535.86,4535.86,0],["2014-07-28",4535.86,4535.86,4535.86,4535.86,0],["2014-07-29",4535.86,4535.86,4535.86,4535.86,0],["2014-07-30",4535.86,4535.86,4535.86,4535.86,0],["2014-07-31",4535.86,4535.86,4535.86,4535.86,0],["2014-08-01",4535.86,4535.86,4535.86,4535.86,0],["2014-08-04",4535.86,4535.86,4535.86,4535.86,0],["2014-08-05",4535.86,4535.86,4535.86,4535.86,0],["2014-08-06",4535.86,4535.86,4535.86,4535.86,0],["2014-08-07",4755.34,4755.34,4755.34,4755.34,1900],["2014-08-08",4755.34,4755.34,4755.34,4755.34,0],["2014-08-11",4755.34,4755.34,4755.34,4755.34,0],["2014-08-12",4755.34,4755.34,4755.34,4755.34,0],["2014-08-13",5194.29,5194.29,5194.29,5194.29,1000],["2014-08-14",5706.41,5706.41,5706.41,5706.41,200],["2014-08-15",6218.52,6218.52,5194.29,5194.29,400],["2014-08-18",5706.41,5706.41,5706.41,5706.41,2100],["2014-08-19",6218.52,6218.52,6218.52,6218.52,500],["2014-08-20",6803.79,6803.79,6803.79,6803.79,200],["2014-08-21",6218.52,6218.52,6218.52,6218.52,100],["2014-08-22",6218.52,6218.52,6218.52,6218.52,100],["2014-08-25",6218.52,6218.52,6218.52,6218.52,0],["2014-08-26",6584.32,6584.32,5779.57,5779.57,200],["2014-08-27",5413.77,5413.77,5413.77,5413.77,100],["2014-08-28",5925.88,5925.88,5121.13,5121.13,1600],["2014-08-29",5633.25,5633.25,5633.25,5633.25,300],["2014-09-03",6145.36,6145.36,6145.36,6145.36,1100],["2014-09-04",6145.36,6145.36,6145.36,6145.36,0],["2014-09-05",6145.36,6145.36,6145.36,6145.36,500],["2014-09-08",6145.36,6145.36,6145.36,6145.36,100],["2014-09-09",6145.36,6145.36,6145.36,6145.36,0],["2014-09-10",6145.36,6145.36,6145.36,6145.36,900],["2014-09-11",6145.36,6145.36,6145.36,6145.36,0],["2014-09-12",6145.36,6145.36,6145.36,6145.36,0],["2014-09-15",5852.73,5852.73,5852.73,5852.73,2200],["2014-09-16",5852.73,5852.73,5852.73,5852.73,0],["2014-09-17",5779.57,5779.57,5779.57,5779.57,6500],["2014-09-18",5779.57,5779.57,5779.57,5779.57,0],["2014-09-19",5413.77,5413.77,5413.77,5413.77,100],["2014-09-22",4901.66,4901.66,4901.66,4901.66,140],["2014-09-23",4535.86,4535.86,4535.86,4535.86,100],["2014-09-24",4535.86,4535.86,4535.86,4535.86,0],["2014-09-25",4535.86,4535.86,4535.86,4535.86,0],["2014-09-26",4316.38,4316.38,4316.38,4316.38,100],["2014-09-29",4316.38,4316.38,4316.38,4316.38,0],["2014-09-30",4316.38,4316.38,4316.38,4316.38,0],["2014-10-01",4316.38,4316.38,4316.38,4316.38,0],["2014-10-02",4316.38,4316.38,4316.38,4316.38,0],["2014-10-03",4316.38,4316.38,4316.38,4316.38,0],["2014-10-06",4316.38,4316.38,4316.38,4316.38,0],["2014-10-07",4316.38,4316.38,4316.38,4316.38,0],["2014-10-08",4316.38,4316.38,4316.38,4316.38,0],["2014-10-09",4316.38,4316.38,4316.38,4316.38,0],["2014-10-10",4682.18,4682.18,4682.18,4682.18,100],["2014-10-13",5121.13,5121.13,5121.13,5121.13,100],["2014-10-14",5633.25,5633.25,5633.25,5633.25,200],["2014-10-15",6145.36,6145.36,6145.36,6145.36,400],["2014-10-16",6730.63,6730.63,6730.63,6730.63,2800],["2014-10-17",6803.79,7389.07,6803.79,7389.07,4600],["2014-10-20",7389.07,7389.07,7389.07,7389.07,400],["2014-10-21",7389.07,7389.07,7389.07,7389.07,1200],["2014-10-22",7389.07,7389.07,7389.07,7389.07,100],["2014-10-23",7389.07,7389.07,7389.07,7389.07,0],["2014-10-24",7389.07,7389.07,7389.07,7389.07,500],["2014-10-27",7389.07,7389.07,7389.07,7389.07,0],["2014-10-28",7389.07,7389.07,7389.07,7389.07,1200],["2014-10-29",7389.07,7389.07,7389.07,7389.07,0],["2014-10-30",7389.07,7389.07,7389.07,7389.07,0],["2014-10-31",7389.07,7389.07,7389.07,7389.07,0],["2014-11-03",7389.07,7389.07,7389.07,7389.07,0],["2014-11-04",7389.07,7389.07,7389.07,7389.07,0],["2014-11-05",7389.07,7389.07,7389.07,7389.07,0],["2014-11-06",7389.07,7389.07,7389.07,7389.07,0],["2014-11-07",7389.07,7389.07,7389.07,7389.07,0],["2014-11-10",7315.91,7315.91,7315.91,7315.91,500],["2014-11-11",7315.91,7315.91,7315.91,7315.91,0],["2014-11-12",7315.91,7315.91,7315.91,7315.91,0],["2014-11-13",7315.91,7315.91,7315.91,7315.91,0],["2014-11-14",7315.91,7315.91,7315.91,7315.91,0],["2014-11-17",7315.91,7315.91,7315.91,7315.91,100],["2014-11-18",7315.91,7315.91,7315.91,7315.91,0],["2014-11-19",7315.91,7315.91,7315.91,7315.91,0],["2014-11-20",7315.91,7315.91,7315.91,7315.91,0],["2014-11-21",7315.91,7315.91,7315.91,7315.91,0],["2014-11-24",7315.91,7315.91,7315.91,7315.91,0],["2014-11-25",7315.91,7315.91,7315.91,7315.91,0],["2014-11-26",7315.91,7315.91,7315.91,7315.91,0],["2014-11-27",7315.91,7315.91,7315.91,7315.91,0],["2014-11-28",6584.32,6584.32,6584.32,6584.32,900],["2014-12-01",6584.32,6584.32,6584.32,6584.32,0],["2014-12-02",6584.32,6584.32,6584.32,6584.32,0],["2014-12-03",6584.32,6584.32,6584.32,6584.32,0],["2014-12-04",6584.32,6584.32,6584.32,6584.32,0],["2014-12-05",6584.32,6584.32,6584.32,6584.32,0],["2014-12-08",6584.32,6584.32,6584.32,6584.32,0],["2014-12-09",6584.32,6584.32,6584.32,6584.32,0],["2014-12-10",6584.32,6584.32,6584.32,6584.32,0],["2014-12-11",6584.32,6584.32,6584.32,6584.32,0],["2014-12-12",6584.32,6584.32,6584.32,6584.32,0],["2014-12-15",6584.32,6584.32,6584.32,6584.32,0],["2014-12-16",6584.32,6584.32,6584.32,6584.32,0],["2014-12-17",6584.32,6584.32,6584.32,6584.32,0],["2014-12-18",6584.32,6584.32,6584.32,6584.32,0],["2014-12-19",6584.32,6584.32,6584.32,6584.32,0],["2014-12-22",6584.32,6584.32,6584.32,6584.32,0],["2014-12-23",6584.32,6584.32,6584.32,6584.32,0],["2014-12-24",6584.32,6584.32,6584.32,6584.32,0],["2014-12-25",6584.32,6584.32,6584.32,6584.32,0],["2014-12-26",6584.32,6584.32,6584.32,6584.32,0],["2014-12-29",6584.32,6584.32,6584.32,6584.32,0],["2014-12-30",6584.32,6584.32,6584.32,6584.32,40],["2014-12-31",6584.32,6584.32,6584.32,6584.32,0],["2015-01-05",5925.88,5925.88,5925.88,5925.88,10700],["2015-01-06",5925.88,5925.88,5925.88,5925.88,20],["2015-01-07",5925.88,5925.88,5925.88,5925.88,0],["2015-01-08",5925.88,5925.88,5925.88,5925.88,0],["2015-01-09",5925.88,5925.88,5925.88,5925.88,0],["2015-01-12",5925.88,5925.88,5925.88,5925.88,0],["2015-01-13",5925.88,5925.88,5925.88,5925.88,0],["2015-01-14",5925.88,5925.88,5925.88,5925.88,0],["2015-01-15",5925.88,5925.88,5925.88,5925.88,0],["2015-01-16",5925.88,5925.88,5925.88,5925.88,0],["2015-01-19",5925.88,5925.88,5925.88,5925.88,0],["2015-01-20",5925.88,5925.88,5925.88,5925.88,0],["2015-01-21",5925.88,5925.88,5925.88,5925.88,0],["2015-01-22",5925.88,5925.88,5925.88,5925.88,0],["2015-01-23",5925.88,5925.88,5925.88,5925.88,0],["2015-01-26",5925.88,5925.88,5925.88,5925.88,0],["2015-01-27",5925.88,5925.88,5925.88,5925.88,0],["2015-01-28",5925.88,5925.88,5925.88,5925.88,0],["2015-01-29",5925.88,5925.88,5925.88,5925.88,0],["2015-01-30",5925.88,5925.88,5925.88,5925.88,0],["2015-02-02",6494.12,6494.12,6494.12,6494.12,500],["2015-02-03",6494.12,6494.12,6494.12,6494.12,0],["2015-02-04",6494.12,6494.12,6494.12,6494.12,1000],["2015-02-05",6494.12,6494.12,6494.12,6494.12,0],["2015-02-06",6494.12,6494.12,6494.12,6494.12,0],["2015-02-09",6494.12,6494.12,6494.12,6494.12,0],["2015-02-10",6494.12,6494.12,6494.12,6494.12,0],["2015-02-11",6494.12,6494.12,6494.12,6494.12,500],["2015-02-12",6494.12,6494.12,6494.12,6494.12,0],["2015-02-13",6494.12,6494.12,6494.12,6494.12,100],["2015-02-24",6494.12,6494.12,6494.12,6494.12,0],["2015-02-25",6494.12,6494.12,6494.12,6494.12,0],["2015-02-26",6494.12,6494.12,6494.12,6494.12,0],["2015-02-27",6494.12,6494.12,6494.12,6494.12,0],["2015-03-02",6494.12,6494.12,6494.12,6494.12,0],["2015-03-03",6494.12,6494.12,6494.12,6494.12,0],["2015-03-04",6494.12,6494.12,6494.12,6494.12,0],["2015-03-05",6494.12,6494.12,6494.12,6494.12,0],["2015-03-06",6494.12,6494.12,6494.12,6494.12,0],["2015-03-09",6494.12,6494.12,6494.12,6494.12,0],["2015-03-10",6494.12,6494.12,6494.12,6494.12,0],["2015-03-11",6494.12,6494.12,6494.12,6494.12,0],["2015-03-12",6494.12,6494.12,6494.12,6494.12,0],["2015-03-13",6494.12,6494.12,6494.12,6494.12,0],["2015-03-16",6494.12,6494.12,6494.12,6494.12,0],["2015-03-17",6494.12,6494.12,6494.12,6494.12,10000],["2015-03-18",6494.12,6494.12,6494.12,6494.12,0],["2015-03-19",6494.12,6494.12,6494.12,6494.12,0],["2015-03-20",6494.12,6494.12,6494.12,6494.12,0],["2015-03-23",6494.12,6494.12,6494.12,6494.12,0],["2015-03-24",7143.53,7143.53,7143.53,7143.53,100],["2015-03-25",7143.53,7143.53,7143.53,7143.53,0],["2015-03-26",7143.53,7143.53,7143.53,7143.53,0],["2015-03-27",7143.53,7143.53,7143.53,7143.53,0],["2015-03-30",7143.53,7143.53,7143.53,7143.53,0],["2015-03-31",7143.53,7143.53,7143.53,7143.53,0],["2015-04-01",7143.53,7143.53,7143.53,7143.53,0],["2015-04-02",7143.53,7143.53,7143.53,7143.53,0],["2015-04-03",7143.53,7143.53,7143.53,7143.53,60],["2015-04-06",7143.53,7143.53,7143.53,7143.53,0],["2015-04-07",7143.53,7143.53,7143.53,7143.53,0],["2015-04-08",7143.53,7143.53,7143.53,7143.53,0],["2015-04-09",7143.53,7143.53,7143.53,7143.53,0],["2015-04-10",7143.53,7143.53,7143.53,7143.53,0],["2015-04-13",7143.53,7143.53,7143.53,7143.53,0],["2015-04-14",7143.53,7143.53,7143.53,7143.53,0],["2015-04-15",6494.12,6494.12,6494.12,6494.12,600],["2015-04-16",6494.12,6494.12,6494.12,6494.12,0],["2015-04-17",6494.12,6494.12,6494.12,6494.12,0],["2015-04-20",6494.12,6494.12,6494.12,6494.12,0],["2015-04-21",6494.12,6494.12,6494.12,6494.12,0],["2015-04-22",6494.12,6494.12,6494.12,6494.12,0],["2015-04-23",6494.12,6494.12,6494.12,6494.12,0],["2015-04-24",6494.12,6494.12,6494.12,6494.12,0],["2015-04-27",6494.12,6494.12,6494.12,6494.12,0],["2015-05-04",6494.12,6494.12,6494.12,6494.12,0],["2015-05-05",6494.12,6494.12,6494.12,6494.12,0],["2015-05-06",6494.12,6494.12,6494.12,6494.12,0],["2015-05-07",6494.12,6494.12,6494.12,6494.12,0],["2015-05-08",6494.12,6494.12,6494.12,6494.12,0],["2015-05-11",6494.12,6494.12,6494.12,6494.12,0],["2015-05-12",6494.12,6494.12,6494.12,6494.12,0],["2015-05-13",6494.12,6494.12,6494.12,6494.12,2500],["2015-05-14",6494.12,6494.12,6494.12,6494.12,0],["2015-05-15",6494.12,6494.12,6494.12,6494.12,0],["2015-05-18",6494.12,6494.12,6494.12,6494.12,0],["2015-05-19",6494.12,6494.12,6494.12,6494.12,0],["2015-05-20",6494.12,6494.12,6494.12,6494.12,0],["2015-05-21",6494.12,6494.12,6494.12,6494.12,0],["2015-05-22",7143.53,7143.53,7143.53,7143.53,100],["2015-05-25",7143.53,7143.53,7143.53,7143.53,0],["2015-05-26",7143.53,7143.53,7143.53,7143.53,0],["2015-05-27",7143.53,7143.53,7143.53,7143.53,0],["2015-05-28",7143.53,7143.53,7143.53,7143.53,0],["2015-05-29",7143.53,7143.53,7143.53,7143.53,0],["2015-06-01",7305.88,7305.88,7305.88,7305.88,4800],["2015-06-02",7305.88,7305.88,7305.88,7305.88,0],["2015-06-03",7305.88,7305.88,7305.88,7305.88,0],["2015-06-04",7305.88,7305.88,7305.88,7305.88,0],["2015-06-05",7305.88,7305.88,7305.88,7305.88,0],["2015-06-08",7305.88,7305.88,7305.88,7305.88,0],["2015-06-09",8036.47,8036.47,8036.47,8036.47,1000],["2015-06-10",8523.53,8523.53,8523.53,8523.53,2000],["2015-06-11",8523.53,8929.41,8523.53,8929.41,1700],["2015-06-12",9822.36,9822.36,9822.36,9822.36,100],["2015-06-15",9822.36,9822.36,9822.36,9822.36,0],["2015-06-16",9822.36,9822.36,9822.36,9822.36,0],["2015-06-17",9822.36,9822.36,9822.36,9822.36,40],["2015-06-18",9822.36,9822.36,9822.36,9822.36,0],["2015-06-19",9822.36,9822.36,9822.36,9822.36,0],["2015-06-22",9822.36,9822.36,9822.36,9822.36,0],["2015-06-23",9822.36,9822.36,9822.36,9822.36,0],["2015-06-24",9822.36,9822.36,9822.36,9822.36,0],["2015-06-25",9822.36,9822.36,9822.36,9822.36,0],["2015-06-26",9822.36,9822.36,9822.36,9822.36,0],["2015-06-29",9822.36,9822.36,9822.36,9822.36,0],["2015-06-30",9822.36,9822.36,9822.36,9822.36,0],["2015-07-01",9822.36,9822.36,9822.36,9822.36,0],["2015-07-02",9822.36,9822.36,9822.36,9822.36,60],["2015-07-03",9822.36,9822.36,9822.36,9822.36,0],["2015-07-06",9822.36,9822.36,9822.36,9822.36,0],["2015-07-07",9822.36,9822.36,9822.36,9822.36,0],["2015-07-08",8848.24,8848.24,8848.24,8848.24,100],["2015-07-09",9660.0,9660.0,9660.0,9660.0,100],["2015-07-10",8767.06,8767.06,8767.06,8767.06,100],["2015-07-13",8767.06,8767.06,8767.06,8767.06,0],["2015-07-14",8767.06,8767.06,8767.06,8767.06,0],["2015-07-15",8767.06,8767.06,8767.06,8767.06,0],["2015-07-16",8767.06,8767.06,8767.06,8767.06,0],["2015-07-17",8767.06,8767.06,8767.06,8767.06,0],["2015-07-20",8767.06,8767.06,8767.06,8767.06,0],["2015-07-21",8767.06,8767.06,8767.06,8767.06,0],["2015-07-22",8767.06,8767.06,8767.06,8767.06,0],["2015-07-23",8767.06,8767.06,8767.06,8767.06,0],["2015-07-24",8117.65,8117.65,8036.47,8036.47,600],["2015-07-27",8036.47,8036.47,8036.47,8036.47,0],["2015-07-28",8036.47,8036.47,8036.47,8036.47,0],["2015-07-29",8036.47,8036.47,8036.47,8036.47,0],["2015-07-30",7955.3,7955.3,7387.06,7387.06,700],["2015-07-31",7387.06,7387.06,7387.06,7387.06,0],["2015-08-03",7387.06,7387.06,7387.06,7387.06,0],["2015-08-04",7387.06,7387.06,7387.06,7387.06,0],["2015-08-05",7387.06,7387.06,7387.06,7387.06,0],["2015-08-06",6737.65,6737.65,6656.47,6656.47,1000],["2015-08-07",6088.24,6088.24,6088.24,6088.24,100],["2015-08-10",5682.35,5682.35,5682.35,5682.35,100],["2015-08-11",5682.35,5682.35,5682.35,5682.35,0],["2015-08-12",5682.35,5682.35,5682.35,5682.35,0],["2015-08-13",5682.35,5682.35,5682.35,5682.35,0],["2015-08-14",5682.35,5682.35,5682.35,5682.35,0],["2015-08-17",5682.35,5682.35,5682.35,5682.35,0],["2015-08-18",5682.35,5682.35,5682.35,5682.35,0],["2015-08-19",5682.35,5682.35,5682.35,5682.35,0],["2015-08-20",5682.35,5682.35,5682.35,5682.35,0],["2015-08-21",5682.35,5682.35,5682.35,5682.35,0],["2015-08-24",5682.35,5682.35,5682.35,5682.35,0],["2015-08-25",5682.35,5682.35,5682.35,5682.35,0],["2015-08-26",5682.35,5682.35,5682.35,5682.35,0],["2015-08-27",5682.35,5682.35,5682.35,5682.35,2100],["2015-08-28",5682.35,5682.35,5682.35,5682.35,0],["2015-08-31",5682.35,5682.35,5682.35,5682.35,0],["2015-09-01",5682.35,5682.35,5682.35,5682.35,0],["2015-09-03",5682.35,5682.35,5682.35,5682.35,0],["2015-09-04",5682.35,5682.35,5682.35,5682.35,0],["2015-09-07",5682.35,5682.35,5682.35,5682.35,0],["2015-09-08",5682.35,5682.35,5682.35,5682.35,0],["2015-09-09",5682.35,5682.35,5682.35,5682.35,0],["2015-09-10",5682.35,5682.35,5682.35,5682.35,0],["2015-09-11",5682.35,5682.35,5682.35,5682.35,0],["2015-09-14",5682.35,5682.35,5682.35,5682.35,0],["2015-09-15",5682.35,5682.35,5682.35,5682.35,0],["2015-09-16",5682.35,5682.35,5682.35,5682.35,0],["2015-09-17",5682.35,5682.35,5682.35,5682.35,0],["2015-09-18",5682.35,5682.35,5682.35,5682.35,0],["2015-09-21",5682.35,5682.35,5682.35,5682.35,0],["2015-09-22",5682.35,5682.35,5682.35,5682.35,0],["2015-09-23",5682.35,5682.35,5682.35,5682.35,0],["2015-09-24",5682.35,5682.35,5682.35,5682.35,0],["2015-09-25",5682.35,5682.35,5682.35,5682.35,0],["2015-09-28",5682.35,5682.35,5682.35,5682.35,0],["2015-09-29",5682.35,5682.35,5682.35,5682.35,0],["2015-09-30",6250.59,6250.59,6250.59,6250.59,100],["2015-10-01",6250.59,6250.59,6250.59,6250.59,0],["2015-10-02",6818.83,6818.83,6818.83,6818.83,600],["2015-10-05",6818.83,6818.83,6818.83,6818.83,0],["2015-10-06",6818.83,6818.83,6818.83,6818.83,100],["2015-10-07",6818.83,6818.83,6818.83,6818.83,0],["2015-10-08",6818.83,6818.83,6818.83,6818.83,0],["2015-10-09",6818.83,6818.83,6818.83,6818.83,0],["2015-10-12",6818.83,6818.83,6818.83,6818.83,0],["2015-10-13",6818.83,6818.83,6818.83,6818.83,0],["2015-10-14",6818.83,6818.83,6818.83,6818.83,500],["2015-10-15",6818.83,6818.83,6818.83,6818.83,400],["2015-10-16",6981.18,6981.18,6981.18,6981.18,500],["2015-10-19",6981.18,6981.18,6981.18,6981.18,500],["2015-10-20",6981.18,6981.18,6981.18,6981.18,0],["2015-10-21",6981.18,6981.18,6981.18,6981.18,500],["2015-10-22",6981.18,6981.18,6981.18,6981.18,0],["2015-10-23",6981.18,6981.18,6981.18,6981.18,0],["2015-10-26",6981.18,6981.18,6981.18,6981.18,0],["2015-10-27",6981.18,6981.18,6981.18,6981.18,0],["2015-10-28",6981.18,6981.18,6981.18,6981.18,2400],["2015-10-29",6981.18,6981.18,6981.18,6981.18,0],["2015-10-30",6981.18,6981.18,6981.18,6981.18,0],["2015-11-02",6981.18,6981.18,6981.18,6981.18,500],["2015-11-03",6981.18,6981.18,6981.18,6981.18,0],["2015-11-04",6981.18,6981.18,6981.18,6981.18,2300],["2015-11-05",6981.18,6981.18,6981.18,6981.18,0],["2015-11-06",6981.18,6981.18,6981.18,6981.18,0],["2015-11-09",7062.36,7062.36,7062.36,7062.36,800],["2015-11-10",7062.36,7062.36,7062.36,7062.36,0],["2015-11-11",7062.36,7062.36,7062.36,7062.36,0],["2015-11-12",7062.36,7062.36,7062.36,7062.36,0],["2015-11-13",7062.36,7062.36,7062.36,7062.36,0],["2015-11-16",7062.36,7062.36,7062.36,7062.36,0],["2015-11-17",7062.36,7062.36,7062.36,7062.36,0],["2015-11-18",7062.36,7062.36,7062.36,7062.36,20],["2015-11-19",7062.36,7062.36,7062.36,7062.36,0],["2015-11-20",7062.36,7062.36,7062.36,7062.36,0],["2015-11-23",7305.88,7305.88,7305.88,7305.88,500],["2015-11-24",7305.88,7305.88,7305.88,7305.88,0],["2015-11-25",7305.88,7305.88,7305.88,7305.88,0],["2015-11-26",7305.88,7305.88,7305.88,7305.88,0],["2015-11-27",7305.88,7305.88,7305.88,7305.88,0],["2015-11-30",7305.88,7305.88,7305.88,7305.88,0],["2015-12-01",7305.88,7305.88,7305.88,7305.88,0],["2015-12-02",7305.88,7305.88,7305.88,7305.88,0],["2015-12-03",7305.88,7305.88,7305.88,7305.88,0],["2015-12-04",7305.88,7305.88,7305.88,7305.88,0],["2015-12-07",7305.88,7305.88,7305.88,7305.88,0],["2015-12-08",7305.88,7305.88,7305.88,7305.88,0],["2015-12-09",7305.88,7305.88,7305.88,7305.88,0],["2015-12-10",7305.88,7305.88,7305.88,7305.88,0],["2015-12-11",7305.88,7305.88,7305.88,7305.88,0],["2015-12-14",7305.88,7305.88,7305.88,7305.88,0],["2015-12-15",7305.88,7305.88,7305.88,7305.88,0],["2015-12-16",7305.88,7305.88,7305.88,7305.88,0],["2015-12-17",7305.88,7305.88,7305.88,7305.88,0],["2015-12-18",7305.88,7305.88,7305.88,7305.88,0],["2015-12-21",7305.88,7305.88,7305.88,7305.88,5900],["2015-12-22",7305.88,7305.88,7305.88,7305.88,0],["2015-12-23",7305.88,7305.88,7305.88,7305.88,0],["2015-12-24",7305.88,7305.88,7305.88,7305.88,0],["2015-12-25",7305.88,7305.88,7305.88,7305.88,0],["2015-12-28",7305.88,7305.88,7305.88,7305.88,0],["2015-12-29",7305.88,7305.88,7305.88,7305.88,0],["2015-12-30",7305.88,7305.88,7305.88,7305.88,0],["2015-12-31",7305.88,7305.88,7305.88,7305.88,0],["2016-01-04",7305.88,7305.88,7305.88,7305.88,200],["2016-01-05",7305.88,7305.88,7305.88,7305.88,0],["2016-01-06",7305.88,7305.88,7305.88,7305.88,0],["2016-01-07",7305.88,7305.88,7305.88,7305.88,0],["2016-01-08",7305.88,7305.88,7305.88,7305.88,0],["2016-01-11",7305.88,7305.88,7305.88,7305.88,0],["2016-01-12",7305.88,7305.88,7305.88,7305.88,0],["2016-01-13",7305.88,7305.88,7305.88,7305.88,0],["2016-01-14",7305.88,7305.88,7305.88,7305.88,0],["2016-01-15",7305.88,7305.88,7305.88,7305.88,0],["2016-01-18",7305.88,7305.88,7305.88,7305.88,0],["2016-01-19",7305.88,7305.88,7305.88,7305.88,0],["2016-01-20",7305.88,7305.88,7305.88,7305.88,0],["2016-01-21",8036.47,8036.47,8036.47,8036.47,2920],["2016-01-22",8036.47,8036.47,8036.47,8036.47,0],["2016-01-25",8767.06,8767.06,8767.06,8767.06,1000],["2016-01-26",8767.06,8767.06,8767.06,8767.06,0],["2016-01-27",8929.41,8929.41,8848.24,8848.24,600],["2016-01-28",8848.24,8848.24,8848.24,8848.24,0],["2016-01-29",8848.24,8848.24,8848.24,8848.24,0],["2016-02-01",8848.24,8848.24,8848.24,8848.24,0],["2016-02-02",8848.24,8848.24,8848.24,8848.24,0],["2016-02-03",9660.0,9660.0,9660.0,9660.0,100],["2016-02-04",10552.94,10552.94,10552.94,10552.94,800],["2016-02-05",10552.94,10552.94,10552.94,10552.94,0],["2016-02-15",11608.24,11608.24,11608.24,11608.24,6100],["2016-02-16",11689.42,11770.59,11689.42,11770.59,3000],["2016-02-17",11689.42,11689.42,10877.65,10877.65,5500],["2016-02-18",10877.65,10877.65,10877.65,10877.65,0],["2016-02-19",10958.83,10958.83,10147.06,10147.06,2200],["2016-02-22",11121.18,11121.18,11121.18,11121.18,500],["2016-02-23",10065.89,10958.83,10065.89,10958.83,9500],["2016-02-24",11770.59,11770.59,11770.59,11770.59,100],["2016-02-25",11770.59,11770.59,11770.59,11770.59,0],["2016-02-26",10747.06,10747.06,10747.06,10747.06,100],["2016-02-29",10747.06,10747.06,10747.06,10747.06,100],["2016-03-01",10747.06,10747.06,10747.06,10747.06,0],["2016-03-02",10747.06,10747.06,10747.06,10747.06,0],["2016-03-03",10747.06,10747.06,10747.06,10747.06,0],["2016-03-04",10747.06,10747.06,10747.06,10747.06,0],["2016-03-07",10747.06,10747.06,10747.06,10747.06,0],["2016-03-08",10747.06,10747.06,10747.06,10747.06,0],["2016-03-09",10747.06,10747.06,10747.06,10747.06,0],["2016-03-10",10832.36,11770.59,10832.36,11770.59,15100],["2016-03-11",12367.65,12879.42,12367.65,12879.42,600],["2016-03-14",12794.12,12794.12,12794.12,12794.12,9500],["2016-03-15",12794.12,12794.12,12794.12,12794.12,9000],["2016-03-16",12794.12,12964.71,12794.12,12794.12,7600],["2016-03-17",12794.12,13220.59,12794.12,12794.12,10200],["2016-03-18",12794.12,14073.53,12794.12,14073.53,4000],["2016-03-21",13647.06,13647.06,13647.06,13647.06,800],["2016-03-22",14073.53,14926.47,14073.53,14926.47,2400],["2016-03-23",14926.47,14926.47,14926.47,14926.47,0],["2016-03-24",14926.47,14926.47,14926.47,14926.47,0],["2016-03-25",14926.47,14926.47,14926.47,14926.47,0],["2016-03-28",14926.47,14926.47,14926.47,14926.47,0],["2016-03-29",14926.47,14926.47,14926.47,14926.47,0],["2016-03-30",14926.47,14926.47,14926.47,14926.47,0],["2016-03-31",14926.47,14926.47,14926.47,14926.47,0],["2016-04-01",14926.47,14926.47,14926.47,14926.47,0],["2016-04-04",14500.0,14926.47,13647.06,14926.47,4100],["2016-04-05",14926.47,14926.47,14926.47,14926.47,0],["2016-04-06",14926.47,14926.47,14926.47,14926.47,2300],["2016-04-07",14926.47,14926.47,14926.47,14926.47,500],["2016-04-08",14926.47,14926.47,14926.47,14926.47,500],["2016-04-11",14926.47,14926.47,14926.47,14926.47,1000],["2016-04-12",14926.47,14926.47,14926.47,14926.47,500],["2016-04-13",14926.47,14926.47,14926.47,14926.47,500],["2016-04-14",14926.47,14926.47,14926.47,14926.47,0],["2016-04-15",14926.47,14926.47,14926.47,14926.47,0],["2016-04-19",14926.47,14926.47,14926.47,14926.47,0],["2016-04-20",14926.47,14926.47,14926.47,14926.47,0],["2016-04-21",14926.47,14926.47,14926.47,14926.47,0],["2016-04-22",14926.47,14926.47,14926.47,14926.47,0],["2016-04-25",14926.47,14926.47,14926.47,14926.47,0],["2016-04-26",14926.47,14926.47,14926.47,14926.47,0],["2016-04-27",14926.47,14926.47,14926.47,14926.47,0],["2016-04-28",14926.47,14926.47,14926.47,14926.47,0],["2016-04-29",14926.47,14926.47,14926.47,14926.47,0],["2016-05-04",14926.47,14926.47,14926.47,14926.47,0],["2016-05-05",14926.47,14926.47,14926.47,14926.47,0],["2016-05-06",14926.47,14926.47,14926.47,14926.47,0],["2016-05-09",14926.47,14926.47,14926.47,14926.47,0],["2016-05-10",14926.47,14926.47,14926.47,14926.47,0],["2016-05-11",14926.47,14926.47,14926.47,14926.47,0],["2016-05-12",14926.47,14926.47,14926.47,14926.47,0],["2016-05-13",14926.47,14926.47,14926.47,14926.47,0],["2016-05-16",14926.47,14926.47,14926.47,14926.47,0],["2016-05-17",14926.47,14926.47,14926.47,14926.47,0],["2016-05-18",14926.47,14926.47,14926.47,14926.47,0],["2016-05-19",14926.47,14926.47,14926.47,14926.47,0],["2016-05-20",14926.47,14926.47,14926.47,14926.47,0],["2016-05-23",14926.47,14926.47,14926.47,14926.47,0],["2016-05-24",14926.47,14926.47,14926.47,14926.47,0],["2016-05-25",14926.47,14926.47,14926.47,14926.47,0],["2016-05-26",14926.47,14926.47,14926.47,14926.47,0],["2016-05-27",14926.47,14926.47,14926.47,14926.47,0],["2016-05-30",14926.47,14926.47,14926.47,14926.47,0],["2016-05-31",14926.47,14926.47,14926.47,14926.47,0],["2016-06-01",14926.47,14926.47,14926.47,14926.47,0],["2016-06-02",14926.47,14926.47,14926.47,14926.47,0],["2016-06-03",14926.47,14926.47,14926.47,14926.47,0],["2016-06-06",14926.47,14926.47,14926.47,14926.47,0],["2016-06-07",14926.47,14926.47,14926.47,14926.47,0],["2016-06-08",14926.47,14926.47,14926.47,14926.47,0],["2016-06-09",14926.47,14926.47,14926.47,14926.47,0],["2016-06-10",14926.47,14926.47,14926.47,14926.47,0],["2016-06-13",14926.47,14926.47,14926.47,14926.47,0],["2016-06-14",14926.47,14926.47,14926.47,14926.47,0],["2016-06-15",14926.47,14926.47,14926.47,14926.47,0],["2016-06-16",14926.47,14926.47,14926.47,14926.47,0],["2016-06-17",14926.47,14926.47,14926.47,14926.47,0],["2016-06-20",14926.47,14926.47,14926.47,14926.47,0],["2016-06-21",16120.59,16205.89,16035.3,16035.3,892000],["2016-06-22",16035.3,16035.3,16035.3,16035.3,13000],["2016-06-23",16035.3,16035.3,16035.3,16035.3,0],["2016-06-24",16035.3,16035.3,16035.3,16035.3,0],["2016-06-27",16035.3,16035.3,16035.3,16035.3,0],["2016-06-28",16035.3,16035.3,16035.3,16035.3,0],["2016-06-29",16035.3,16035.3,16035.3,16035.3,0],["2016-06-30",16035.3,16035.3,16035.3,16035.3,0],["2016-07-01",16035.3,16035.3,16035.3,16035.3,0],["2016-07-04",16035.3,16035.3,16035.3,16035.3,0],["2016-07-05",16035.3,16035.3,16035.3,16035.3,40],["2016-07-06",16035.3,16035.3,16035.3,16035.3,0],["2016-07-07",16035.3,16035.3,16035.3,16035.3,0],["2016-07-08",16035.3,16035.3,16035.3,16035.3,0],["2016-07-11",16035.3,16035.3,16035.3,16035.3,0],["2016-07-12",16035.3,16035.3,16035.3,16035.3,0],["2016-07-13",16035.3,16035.3,16035.3,16035.3,0],["2016-07-14",16035.3,16035.3,16035.3,16035.3,0],["2016-07-15",16035.3,16035.3,16035.3,16035.3,0],["2016-07-18",16035.3,16035.3,16035.3,16035.3,0],["2016-07-19",16035.3,16035.3,16035.3,16035.3,0],["2016-07-20",16035.3,16035.3,16035.3,16035.3,0],["2016-07-21",16035.3,16035.3,16035.3,16035.3,0],["2016-07-22",16035.3,16035.3,16035.3,16035.3,0],["2016-07-25",16035.3,16035.3,16035.3,16035.3,0],["2016-07-26",16035.3,16035.3,16035.3,16035.3,0],["2016-07-27",16035.3,16035.3,16035.3,16035.3,0],["2016-07-28",16035.3,16035.3,16035.3,16035.3,0],["2016-07-29",16035.3,16035.3,16035.3,16035.3,0],["2016-08-01",16035.3,16035.3,16035.3,16035.3,0],["2016-08-02",16035.3,16035.3,16035.3,16035.3,0],["2016-08-03",16035.3,16035.3,16035.3,16035.3,0],["2016-08-04",16035.3,16035.3,16035.3,16035.3,0],["2016-08-05",16035.3,16035.3,16035.3,16035.3,0],["2016-08-08",16035.3,16035.3,16035.3,16035.3,0],["2016-08-09",16035.3,16035.3,16035.3,16035.3,0],["2016-08-10",16035.3,16035.3,16035.3,16035.3,0],["2016-08-11",16035.3,16035.3,16035.3,16035.3,0],["2016-08-12",16035.3,16035.3,16035.3,16035.3,0],["2016-08-15",16035.3,16035.3,16035.3,16035.3,0],["2016-08-16",16035.3,16035.3,16035.3,16035.3,0],["2016-08-17",16035.3,16035.3,16035.3,16035.3,0],["2016-08-18",16035.3,16035.3,16035.3,16035.3,0],["2016-08-19",16035.3,16035.3,16035.3,16035.3,0],["2016-08-22",16035.3,16035.3,16035.3,16035.3,0],["2016-08-23",16035.3,16035.3,16035.3,16035.3,0],["2016-08-24",16035.3,16035.3,16035.3,16035.3,0],["2016-08-25",16035.3,16035.3,16035.3,16035.3,0],["2016-08-26",16035.3,16035.3,16035.3,16035.3,0],["2016-08-29",16035.3,16035.3,16035.3,16035.3,0],["2016-08-30",16035.3,16035.3,16035.3,16035.3,0],["2016-08-31",16035.3,16035.3,16035.3,16035.3,0],["2016-09-01",16035.3,16035.3,16035.3,16035.3,0],["2016-09-05",16035.3,16035.3,16035.3,16035.3,0],["2016-09-06",16035.3,16035.3,16035.3,16035.3,0],["2016-09-07",16035.3,16035.3,16035.3,16035.3,0],["2016-09-08",16035.3,16035.3,16035.3,16035.3,0],["2016-09-09",16035.3,16035.3,16035.3,16035.3,0],["2016-09-12",16035.3,16035.3,16035.3,16035.3,0],["2016-09-13",16035.3,16035.3,16035.3,16035.3,0],["2016-09-14",16035.3,16035.3,16035.3,16035.3,0],["2016-09-15",14500.0,14500.0,14500.0,14500.0,100],["2016-09-16",14500.0,14500.0,14500.0,14500.0,0],["2016-09-19",13050.0,13050.0,13050.0,13050.0,100],["2016-09-20",11770.59,11770.59,11770.59,11770.59,400],["2016-09-21",10661.77,10661.77,10661.77,10661.77,900],["2016-09-22",10661.77,10661.77,10661.77,10661.77,0],["2016-09-23",10661.77,10661.77,10661.77,10661.77,0],["2016-09-26",10661.77,10661.77,10661.77,10661.77,0],["2016-09-27",10661.77,10661.77,10661.77,10661.77,0],["2016-09-28",10661.77,10661.77,10661.77,10661.77,0],["2016-09-29",10661.77,10661.77,10661.77,10661.77,0],["2016-09-30",10661.77,10661.77,10661.77,10661.77,0],["2016-10-03",10661.77,10661.77,10661.77,10661.77,0],["2016-10-04",10661.77,10661.77,10661.77,10661.77,0],["2016-10-05",10661.77,10661.77,10661.77,10661.77,0],["2016-10-06",10661.77,10661.77,10661.77,10661.77,0],["2016-10-07",10661.77,10661.77,10661.77,10661.77,0],["2016-10-10",10661.77,10661.77,10661.77,10661.77,0],["2016-10-11",10661.77,10661.77,10661.77,10661.77,0],["2016-10-12",10661.77,10661.77,10661.77,10661.77,0],["2016-10-13",10661.77,10661.77,10661.77,10661.77,0],["2016-10-14",10661.77,10661.77,10661.77,10661.77,0],["2016-10-17",10661.77,10661.77,10661.77,10661.77,0],["2016-10-18",10661.77,10661.77,10661.77,10661.77,0],["2016-10-19",11685.3,11685.3,11685.3,11685.3,500],["2016-10-20",11685.3,11685.3,11685.3,11685.3,0],["2016-10-21",11685.3,11685.3,11685.3,11685.3,0],["2016-10-24",11685.3,11685.3,11685.3,11685.3,0],["2016-10-25",12794.12,12794.12,12794.12,12794.12,100],["2016-10-26",14073.53,14073.53,14073.53,14073.53,110],["2016-10-27",15438.24,15438.24,15438.24,15438.24,6800],["2016-10-28",16205.89,16205.89,16205.89,16205.89,100],["2016-10-31",16205.89,16205.89,16205.89,16205.89,0],["2016-11-01",16205.89,16205.89,16205.89,16205.89,0],["2016-11-02",17058.83,17058.83,16973.53,16973.53,9600],["2016-11-03",16973.53,16973.53,16973.53,16973.53,0],["2016-11-04",16973.53,16973.53,16973.53,16973.53,0],["2016-11-07",16973.53,16973.53,16973.53,16973.53,0],["2016-11-08",16973.53,16973.53,16973.53,16973.53,0],["2016-11-09",15352.95,15352.95,15352.95,15352.95,300],["2016-11-10",15352.95,15352.95,15352.95,15352.95,0],["2016-11-11",15352.95,15352.95,15352.95,15352.95,0],["2016-11-14",15352.95,15352.95,15352.95,15352.95,0],["2016-11-15",15352.95,15352.95,15352.95,15352.95,0],["2016-11-16",15352.95,15352.95,15352.95,15352.95,0],["2016-11-17",15352.95,15352.95,15352.95,15352.95,0],["2016-11-18",15352.95,15352.95,15352.95,15352.95,0],["2016-11-21",15352.95,15352.95,15352.95,15352.95,0],["2016-11-22",15352.95,15352.95,15352.95,15352.95,0],["2016-11-23",15352.95,15352.95,15352.95,15352.95,0],["2016-11-24",15352.95,15352.95,15352.95,15352.95,0],["2016-11-25",15352.95,15352.95,15352.95,15352.95,0],["2016-11-28",15352.95,15352.95,15352.95,15352.95,0],["2016-11-29",15352.95,15352.95,15352.95,15352.95,0],["2016-11-30",15352.95,15352.95,15352.95,15352.95,0],["2016-12-01",15352.95,15352.95,15352.95,15352.95,0],["2016-12-02",15352.95,15352.95,15352.95,15352.95,0],["2016-12-05",15352.95,15352.95,15352.95,15352.95,0],["2016-12-06",15352.95,15352.95,15352.95,15352.95,0],["2016-12-07",15352.95,15352.95,15352.95,15352.95,0],["2016-12-08",15352.95,15352.95,15352.95,15352.95,0],["2016-12-09",15352.95,15352.95,15352.95,15352.95,0],["2016-12-12",15352.95,15352.95,15352.95,15352.95,0],["2016-12-13",15352.95,15352.95,15352.95,15352.95,0],["2016-12-14",15352.95,15352.95,15352.95,15352.95,0],["2016-12-15",15352.95,15352.95,15352.95,15352.95,0],["2016-12-16",15352.95,15352.95,15352.95,15352.95,0],["2016-12-19",15352.95,15352.95,15352.95,15352.95,0],["2016-12-20",15352.95,15352.95,15352.95,15352.95,0],["2016-12-21",15352.95,15352.95,15352.95,15352.95,0],["2016-12-22",15352.95,15352.95,15352.95,15352.95,0],["2016-12-23",15352.95,15352.95,15352.95,15352.95,0],["2016-12-26",15352.95,15352.95,15352.95,15352.95,0],["2016-12-27",15352.95,15352.95,15352.95,15352.95,0],["2016-12-28",15352.95,15352.95,15352.95,15352.95,0],["2016-12-29",15352.95,15352.95,15352.95,15352.95,0],["2016-12-30",15352.95,15352.95,15352.95,15352.95,0],["2017-01-03",15352.95,15352.95,15352.95,15352.95,0],["2017-01-04",15352.95,15352.95,15352.95,15352.95,0],["2017-01-05",15352.95,15352.95,15352.95,15352.95,0],["2017-01-06",15352.95,15352.95,15352.95,15352.95,0],["2017-01-09",15352.95,15352.95,15352.95,15352.95,0],["2017-01-10",15352.95,15352.95,15352.95,15352.95,0],["2017-01-11",15352.95,15352.95,15352.95,15352.95,0],["2017-01-12",15352.95,15352.95,15352.95,15352.95,0],["2017-01-13",15352.95,15352.95,15352.95,15352.95,0],["2017-01-16",15352.95,15352.95,15352.95,15352.95,0],["2017-01-17",15352.95,15352.95,15352.95,15352.95,0],["2017-01-18",15352.95,15352.95,15352.95,15352.95,0],["2017-01-19",15352.95,15352.95,15352.95,15352.95,0],["2017-01-20",15352.95,15352.95,15352.95,15352.95,0],["2017-01-23",15352.95,15352.95,15352.95,15352.95,0],["2017-01-24",15352.95,15352.95,15352.95,15352.95,0],["2017-01-25",15352.95,15352.95,15352.95,15352.95,0],["2017-02-02",15352.95,15352.95,15352.95,15352.95,0],["2017-02-03",15352.95,15352.95,15352.95,15352.95,0],["2017-02-06",15352.95,15352.95,15352.95,15352.95,0],["2017-02-07",15352.95,15352.95,15352.95,15352.95,0],["2017-02-08",15352.95,15352.95,15352.95,15352.95,0],["2017-02-09",15352.95,15352.95,15352.95,15352.95,0],["2017-02-10",15352.95,15352.95,15352.95,15352.95,0],["2017-02-13",15352.95,15352.95,15352.95,15352.95,0],["2017-02-14",15352.95,15352.95,15352.95,15352.95,0],["2017-02-15",15352.95,15352.95,15352.95,15352.95,0],["2017-02-16",15352.95,15352.95,15352.95,15352.95,0],["2017-02-17",15352.95,15352.95,15352.95,15352.95,0],["2017-02-20",15352.95,15352.95,15352.95,15352.95,0],["2017-02-21",15352.95,15352.95,15352.95,15352.95,0],["2017-02-22",15352.95,15352.95,15352.95,15352.95,0],["2017-02-23",15352.95,15352.95,15352.95,15352.95,0],["2017-02-24",15352.95,15352.95,15352.95,15352.95,0],["2017-02-27",15352.95,15352.95,15352.95,15352.95,0],["2017-02-28",15352.95,15352.95,15352.95,15352.95,0],["2017-03-01",15352.95,15352.95,15352.95,15352.95,0],["2017-03-02",15352.95,15352.95,15352.95,15352.95,0],["2017-03-03",15352.95,15352.95,15352.95,15352.95,0],["2017-03-06",15352.95,15352.95,15352.95,15352.95,0],["2017-03-07",15352.95,15352.95,15352.95,15352.95,0],["2017-03-08",15352.95,15352.95,15352.95,15352.95,0],["2017-03-09",15352.95,15352.95,15352.95,15352.95,0],["2017-03-10",15352.95,15352.95,15352.95,15352.95,0],["2017-03-13",15352.95,15352.95,15352.95,15352.95,0],["2017-03-14",15352.95,15352.95,15352.95,15352.95,0],["2017-03-15",15352.95,15352.95,15352.95,15352.95,0],["2017-03-16",15352.95,15352.95,15352.95,15352.95,0],["2017-03-17",15352.95,15352.95,15352.95,15352.95,0],["2017-03-20",15352.95,15352.95,15352.95,15352.95,0],["2017-03-21",15352.95,15352.95,15352.95,15352.95,0],["2017-03-22",15352.95,15352.95,15352.95,15352.95,0],["2017-03-23",15352.95,15352.95,15352.95,15352.95,0],["2017-03-24",15352.95,15352.95,15352.95,15352.95,0],["2017-03-27",15352.95,15352.95,15352.95,15352.95,0],["2017-03-28",15352.95,15352.95,15352.95,15352.95,0],["2017-03-29",15352.95,15352.95,15352.95,15352.95,0],["2017-03-30",15352.95,15352.95,15352.95,15352.95,110],["2017-03-31",15352.95,15352.95,15352.95,15352.95,0],["2017-04-03",15352.95,15352.95,15352.95,15352.95,0],["2017-04-04",15352.95,15352.95,15352.95,15352.95,0],["2017-04-05",15352.95,15352.95,15352.95,15352.95,0],["2017-04-07",15352.95,15352.95,15352.95,15352.95,0],["2017-04-10",15352.95,15352.95,15352.95,15352.95,0],["2017-04-11",15352.95,15352.95,15352.95,15352.95,0],["2017-04-12",15352.95,15352.95,15352.95,15352.95,0],["2017-04-13",15352.95,15352.95,15352.95,15352.95,80],["2017-04-14",15352.95,15352.95,15352.95,15352.95,0],["2017-04-17",15352.95,15352.95,15352.95,15352.95,0],["2017-04-18",15352.95,15352.95,15352.95,15352.95,0],["2017-04-19",15352.95,15352.95,15352.95,15352.95,0],["2017-04-20",15352.95,15352.95,15352.95,15352.95,0],["2017-04-21",15352.95,15352.95,15352.95,15352.95,0],["2017-04-24",15352.95,15352.95,15352.95,15352.95,0],["2017-04-25",15352.95,15352.95,15352.95,15352.95,0],["2017-04-26",15352.95,15352.95,15352.95,15352.95,0],["2017-04-27",15352.95,15352.95,15352.95,15352.95,0],["2017-04-28",15352.95,15352.95,15352.95,15352.95,0],["2017-05-03",15352.95,15352.95,15352.95,15352.95,0],["2017-05-04",15352.95,15352.95,15352.95,15352.95,0],["2017-05-05",15352.95,15352.95,15352.95,15352.95,0],["2017-05-08",15352.95,15352.95,15352.95,15352.95,0],["2017-05-09",15352.95,15352.95,15352.95,15352.95,0],["2017-05-10",15352.95,15352.95,15352.95,15352.95,0],["2017-05-11",15352.95,15352.95,15352.95,15352.95,0],["2017-05-12",15352.95,15352.95,15352.95,15352.95,0],["2017-05-15",15352.95,15352.95,15352.95,15352.95,0],["2017-05-16",15352.95,15352.95,15352.95,15352.95,0],["2017-05-17",15352.95,15352.95,15352.95,15352.95,0],["2017-05-18",15352.95,15352.95,15352.95,15352.95,0],["2017-05-19",15352.95,15352.95,15352.95,15352.95,0],["2017-05-22",15352.95,15352.95,15352.95,15352.95,100],["2017-05-23",15352.95,15352.95,15352.95,15352.95,0],["2017-05-24",15352.95,15352.95,15352.95,15352.95,0],["2017-05-25",15352.95,15352.95,15352.95,15352.95,0],["2017-05-26",15352.95,15352.95,15352.95,15352.95,0],["2017-05-29",15352.95,15352.95,15352.95,15352.95,0],["2017-05-30",15352.95,15352.95,15352.95,15352.95,0],["2017-05-31",15352.95,15352.95,15352.95,15352.95,0],["2017-06-01",15352.95,15352.95,15352.95,15352.95,0],["2017-06-02",15352.95,15352.95,15352.95,15352.95,0],["2017-06-05",15352.95,15352.95,15352.95,15352.95,0],["2017-06-06",15352.95,15352.95,15352.95,15352.95,0],["2017-06-07",15352.95,15352.95,15352.95,15352.95,0],["2017-06-08",15352.95,15352.95,15352.95,15352.95,0],["2017-06-09",15352.95,15352.95,15352.95,15352.95,0],["2017-06-12",15352.95,15352.95,15352.95,15352.95,20],["2017-06-13",15352.95,15352.95,15352.95,15352.95,0],["2017-06-14",15352.95,15352.95,15352.95,15352.95,0],["2017-06-15",15352.95,15352.95,15352.95,15352.95,0],["2017-06-16",15352.95,15352.95,15352.95,15352.95,0],["2017-06-19",15352.95,15352.95,15352.95,15352.95,0],["2017-06-20",15352.95,15352.95,15352.95,15352.95,0],["2017-06-21",15352.95,15352.95,15352.95,15352.95,0],["2017-06-22",15352.95,15352.95,15352.95,15352.95,0],["2017-06-23",15352.95,15352.95,15352.95,15352.95,0],["2017-06-26",15352.95,15352.95,15352.95,15352.95,0],["2017-06-27",15352.95,15352.95,15352.95,15352.95,0],["2017-06-28",15352.95,15352.95,15352.95,15352.95,20],["2017-06-29",15352.95,15352.95,15352.95,15352.95,0],["2017-06-30",15352.95,15352.95,15352.95,15352.95,0],["2017-07-03",15352.95,15352.95,15352.95,15352.95,0],["2017-07-04",15352.95,15352.95,15352.95,15352.95,0],["2017-07-05",15352.95,15352.95,15352.95,15352.95,0],["2017-07-06",15352.95,15352.95,15352.95,15352.95,0],["2017-07-07",15352.95,15352.95,15352.95,15352.95,0],["2017-07-10",15352.95,15352.95,15352.95,15352.95,0],["2017-07-11",15352.95,15352.95,15352.95,15352.95,0],["2017-07-12",15352.95,15352.95,15352.95,15352.95,0],["2017-07-13",15352.95,15352.95,15352.95,15352.95,0],["2017-07-14",15352.95,15352.95,15352.95,15352.95,0],["2017-07-17",15352.95,15352.95,15352.95,15352.95,0],["2017-07-18",15352.95,15352.95,15352.95,15352.95,0],["2017-07-19",15352.95,15352.95,15352.95,15352.95,0],["2017-07-20",15352.95,15352.95,15352.95,15352.95,0],["2017-07-21",15000.0,15000.0,15000.0,15000.0,100],["2017-07-24",13500.0,13500.0,13500.0,13500.0,100],["2017-07-25",12176.47,12176.47,12176.47,12176.47,100],["2017-07-26",11117.65,11117.65,11117.65,11117.65,100],["2017-07-27",10058.83,10058.83,10058.83,10058.83,100],["2017-07-28",9088.24,9088.24,9088.24,9088.24,700],["2017-07-31",8205.88,8205.88,8205.88,8205.88,120],["2017-08-01",7500.0,7500.0,7500.0,7500.0,100],["2017-08-02",7500.0,7500.0,7500.0,7500.0,0],["2017-08-03",7500.0,7500.0,7500.0,7500.0,0],["2017-08-04",7500.0,7500.0,7500.0,7500.0,0],["2017-08-07",7500.0,7500.0,7500.0,7500.0,0],["2017-08-08",7500.0,7500.0,7500.0,7500.0,0],["2017-08-09",6794.12,6794.12,6794.12,6794.12,120],["2017-08-10",6794.12,6794.12,6794.12,6794.12,0],["2017-08-11",6794.12,6794.12,6794.12,6794.12,0],["2017-08-14",6794.12,6794.12,6794.12,6794.12,30],["2017-08-15",6794.12,6794.12,6794.12,6794.12,0],["2017-08-16",6176.47,6176.47,6176.47,6176.47,100],["2017-08-17",6176.47,6176.47,6176.47,6176.47,10],["2017-08-18",6176.47,6176.47,6176.47,6176.47,0],["2017-08-21",6176.47,6176.47,6176.47,6176.47,0],["2017-08-22",6176.47,6176.47,6176.47,6176.47,0],["2017-08-23",6176.47,6176.47,6176.47,6176.47,0],["2017-08-24",6176.47,6176.47,6176.47,6176.47,0],["2017-08-25",6176.47,6176.47,6176.47,6176.47,0],["2017-08-28",6176.47,6176.47,6176.47,6176.47,0],["2017-08-29",6176.47,6176.47,6176.47,6176.47,0],["2017-08-30",6176.47,6176.47,6176.47,6176.47,0],["2017-08-31",6176.47,6176.47,6176.47,6176.47,0],["2017-09-01",6617.65,6617.65,6617.65,6617.65,1500],["2017-09-05",6617.65,6617.65,6617.65,6617.65,0],["2017-09-06",6617.65,6617.65,6617.65,6617.65,0],["2017-09-07",6000.0,6000.0,6000.0,6000.0,100],["2017-09-08",6000.0,6000.0,6000.0,6000.0,0],["2017-09-11",6000.0,6000.0,6000.0,6000.0,0],["2017-09-12",5470.59,5470.59,5470.59,5470.59,100],["2017-09-13",4941.18,4941.18,4941.18,4941.18,100],["2017-09-14",4588.24,4588.24,4588.24,4588.24,100],["2017-09-15",4588.24,4588.24,4588.24,4588.24,100],["2017-09-18",4588.24,4588.24,4588.24,4588.24,0],["2017-09-19",4588.24,4588.24,4411.77,4411.77,300],["2017-09-20",4411.77,4411.77,4411.77,4411.77,0],["2017-09-21",4411.77,4411.77,4411.77,4411.77,0],["2017-09-22",4411.77,4411.77,4411.77,4411.77,0],["2017-09-25",4411.77,4411.77,4411.77,4411.77,0],["2017-09-26",4411.77,4411.77,4411.77,4411.77,0],["2017-09-27",4411.77,4411.77,4411.77,4411.77,0],["2017-09-28",4411.77,4411.77,4411.77,4411.77,0],["2017-09-29",4411.77,4411.77,4411.77,4411.77,0],["2017-10-02",4411.77,4411.77,4411.77,4411.77,0],["2017-10-03",4852.94,4852.94,4852.94,4852.94,100],["2017-10-04",4852.94,4852.94,4852.94,4852.94,0],["2017-10-05",4852.94,4852.94,4852.94,4852.94,0],["2017-10-06",4852.94,4852.94,4852.94,4852.94,0],["2017-10-09",5294.12,5294.12,5294.12,5294.12,100],["2017-10-10",5823.53,5823.53,5823.53,5823.53,100],["2017-10-11",6352.94,6352.94,6352.94,6352.94,200],["2017-10-12",6352.94,6352.94,6352.94,6352.94,0],["2017-10-13",6352.94,6352.94,6352.94,6352.94,0],["2017-10-16",6352.94,6352.94,6352.94,6352.94,0],["2017-10-17",6352.94,6352.94,6352.94,6352.94,0],["2017-10-18",6352.94,6352.94,6352.94,6352.94,0],["2017-10-19",6352.94,6352.94,6352.94,6352.94,0],["2017-10-20",6352.94,6352.94,6352.94,6352.94,0],["2017-10-23",6352.94,6352.94,6352.94,6352.94,0],["2017-10-24",6352.94,6352.94,6352.94,6352.94,0],["2017-10-25",6352.94,6352.94,6352.94,6352.94,0],["2017-10-26",6352.94,6352.94,6352.94,6352.94,0],["2017-10-27",6352.94,6352.94,6352.94,6352.94,0],["2017-10-30",6352.94,6352.94,6352.94,6352.94,0],["2017-10-31",6352.94,6352.94,6352.94,6352.94,0],["2017-11-01",6352.94,6352.94,6352.94,6352.94,0],["2017-11-02",6352.94,6352.94,6352.94,6352.94,0],["2017-11-03",6352.94,6352.94,6352.94,6352.94,0],["2017-11-06",6529.41,6529.41,6529.41,6529.41,1600],["2017-11-07",6529.41,6529.41,6529.41,6529.41,0],["2017-11-08",7147.06,7147.06,7147.06,7147.06,100],["2017-11-09",7147.06,7147.06,7147.06,7147.06,0],["2017-11-10",7852.94,7852.94,7852.94,7852.94,200],["2017-11-13",7852.94,7852.94,7852.94,7852.94,0],["2017-11-14",7852.94,7852.94,7852.94,7852.94,0],["2017-11-15",7852.94,7852.94,7852.94,7852.94,0],["2017-11-16",7852.94,7852.94,7852.94,7852.94,0],["2017-11-17",7852.94,7852.94,7852.94,7852.94,0],["2017-11-20",7500.0,7500.0,7500.0,7500.0,100],["2017-11-21",7500.0,7500.0,7500.0,7500.0,0],["2017-11-22",7500.0,7500.0,7500.0,7500.0,0],["2017-11-23",7500.0,7500.0,7500.0,7500.0,0],["2017-11-24",7500.0,7500.0,7500.0,7500.0,0],["2017-11-27",7500.0,7500.0,7500.0,7500.0,0],["2017-11-28",7500.0,7500.0,7500.0,7500.0,0],["2017-11-29",7500.0,7500.0,7500.0,7500.0,0],["2017-11-30",7500.0,7500.0,7500.0,7500.0,0],["2017-12-01",7500.0,7500.0,7500.0,7500.0,0],["2017-12-04",7500.0,7500.0,7500.0,7500.0,200],["2017-12-05",7500.0,7500.0,7500.0,7500.0,0],["2017-12-06",7500.0,7500.0,7500.0,7500.0,0],["2017-12-07",7500.0,7500.0,7500.0,7500.0,0],["2017-12-08",7500.0,7500.0,7500.0,7500.0,60],["2017-12-11",7500.0,7500.0,7500.0,7500.0,0],["2017-12-12",7500.0,7500.0,7500.0,7500.0,3300],["2017-12-13",7500.0,7500.0,7500.0,7500.0,0],["2017-12-14",7941.18,7941.18,7941.18,7941.18,200],["2017-12-15",8735.3,8735.3,8735.3,8735.3,270],["2017-12-18",8735.3,8735.3,8735.3,8735.3,0],["2017-12-19",8735.3,8735.3,8735.3,8735.3,0],["2017-12-20",9529.41,9529.41,9529.41,9529.41,270],["2017-12-21",9529.41,9529.41,9529.41,9529.41,0],["2017-12-22",9529.41,9529.41,9529.41,9529.41,0],["2017-12-25",9529.41,9529.41,9529.41,9529.41,0],["2017-12-26",9529.41,9529.41,9529.41,9529.41,0],["2017-12-27",9529.41,9529.41,9529.41,9529.41,0],["2017-12-28",9529.41,9529.41,9529.41,9529.41,0],["2017-12-29",9529.41,9529.41,9529.41,9529.41,0],["2018-01-02",9529.41,9529.41,9529.41,9529.41,0],["2018-01-03",9529.41,9529.41,9529.41,9529.41,0],["2018-01-04",9529.41,9529.41,9529.41,9529.41,0],["2018-01-05",9529.41,9529.41,9529.41,9529.41,0],["2018-01-08",9529.41,9529.41,9529.41,9529.41,0],["2018-01-09",9529.41,9529.41,9529.41,9529.41,0],["2018-01-10",9529.41,9529.41,9529.41,9529.41,0],["2018-01-11",9529.41,9529.41,9529.41,9529.41,0],["2018-01-12",9529.41,9529.41,9529.41,9529.41,0],["2018-01-15",9529.41,9529.41,9529.41,9529.41,0],["2018-01-16",9529.41,9529.41,9529.41,9529.41,0],["2018-01-17",9529.41,9529.41,9529.41,9529.41,0],["2018-01-18",9529.41,9529.41,9529.41,9529.41,0],["2018-01-19",9529.41,9529.41,9529.41,9529.41,0],["2018-01-22",9529.41,9529.41,9529.41,9529.41,0],["2018-01-23",9529.41,9529.41,9529.41,9529.41,0],["2018-01-24",9529.41,9529.41,9529.41,9529.41,0],["2018-01-25",8823.53,8823.53,8823.53,8823.53,700],["2018-01-26",7941.18,7941.18,7941.18,7941.18,100],["2018-01-29",7941.18,7941.18,7941.18,7941.18,0],["2018-01-30",7941.18,7941.18,7941.18,7941.18,0],["2018-01-31",7147.06,7147.06,7147.06,7147.06,100],["2018-02-01",7147.06,7147.06,7147.06,7147.06,0],["2018-02-02",7147.06,7147.06,7147.06,7147.06,0],["2018-02-05",6441.18,6441.18,6441.18,6441.18,100],["2018-02-06",5823.53,5823.53,5823.53,5823.53,100],["2018-02-07",5294.12,5294.12,5294.12,5294.12,100],["2018-02-08",4852.94,4852.94,4852.94,4852.94,180],["2018-02-09",4852.94,4852.94,4852.94,4852.94,0],["2018-02-12",4852.94,4852.94,4852.94,4852.94,0],["2018-02-13",4852.94,4852.94,4852.94,4852.94,0],["2018-02-21",4852.94,4852.94,4852.94,4852.94,0],["2018-02-22",4852.94,4852.94,4852.94,4852.94,0],["2018-02-23",4852.94,4852.94,4852.94,4852.94,0],["2018-02-26",4500.0,4500.0,4500.0,4500.0,100],["2018-02-27",4500.0,4500.0,4500.0,4500.0,0],["2018-02-28",4500.0,4500.0,4500.0,4500.0,0],["2018-03-01",4500.0,4500.0,4500.0,4500.0,0],["2018-03-02",4500.0,4500.0,4500.0,4500.0,0],["2018-03-05",4500.0,4500.0,4500.0,4500.0,0],["2018-03-06",4500.0,4500.0,4500.0,4500.0,0],["2018-03-07",4500.0,4500.0,4500.0,4500.0,0],["2018-03-08",4500.0,4500.0,4500.0,4500.0,0],["2018-03-09",4500.0,4500.0,4500.0,4500.0,0],["2018-03-12",4500.0,4500.0,4500.0,4500.0,0],["2018-03-13",4500.0,4500.0,4500.0,4500.0,0],["2018-03-14",4500.0,4500.0,4500.0,4500.0,0],["2018-03-15",4500.0,4500.0,4500.0,4500.0,0],["2018-03-16",4500.0,4500.0,4500.0,4500.0,0],["2018-03-19",4500.0,4500.0,4500.0,4500.0,0],["2018-03-20",4500.0,4500.0,4500.0,4500.0,0],["2018-03-21",4500.0,4500.0,4500.0,4500.0,0],["2018-03-22",4500.0,4500.0,4500.0,4500.0,0],["2018-03-23",4500.0,4500.0,4500.0,4500.0,0],["2018-03-26",4500.0,4500.0,4500.0,4500.0,0],["2018-03-27",4500.0,4500.0,4500.0,4500.0,0],["2018-03-28",4500.0,4500.0,4500.0,4500.0,0],["2018-03-29",4500.0,4500.0,4500.0,4500.0,0],["2018-03-30",4500.0,4500.0,4500.0,4500.0,0],["2018-04-02",4500.0,4500.0,4500.0,4500.0,0],["2018-04-03",4500.0,4500.0,4500.0,4500.0,0],["2018-04-04",4500.0,4500.0,4500.0,4500.0,0],["2018-04-05",4500.0,4500.0,4500.0,4500.0,0],["2018-04-06",4500.0,4500.0,4500.0,4500.0,0],["2018-04-09",4500.0,4500.0,4500.0,4500.0,0],["2018-04-10",4500.0,4500.0,4500.0,4500.0,0],["2018-04-11",4500.0,4500.0,4500.0,4500.0,0],["2018-04-12",4500.0,4500.0,4500.0,4500.0,0],["2018-04-13",4500.0,4500.0,4500.0,4500.0,0],["2018-04-16",4500.0,4500.0,4500.0,4500.0,0],["2018-04-17",4500.0,4500.0,4500.0,4500.0,0],["2018-04-18",4500.0,4500.0,4500.0,4500.0,0],["2018-04-19",4500.0,4500.0,4500.0,4500.0,0],["2018-04-20",4500.0,4500.0,4500.0,4500.0,0],["2018-04-23",4500.0,4500.0,4500.0,4500.0,0],["2018-04-24",4500.0,4500.0,4500.0,4500.0,0],["2018-04-26",4500.0,4500.0,4500.0,4500.0,0],["2018-04-27",4500.0,4500.0,4500.0,4500.0,0],["2018-05-02",4500.0,4500.0,4500.0,4500.0,0],["2018-05-03",4500.0,4500.0,4500.0,4500.0,0],["2018-05-04",4500.0,4500.0,4500.0,4500.0,0],["2018-05-07",4500.0,4500.0,4500.0,4500.0,0],["2018-05-08",4500.0,4500.0,4500.0,4500.0,0],["2018-05-09",4500.0,4500.0,4500.0,4500.0,0],["2018-05-10",4500.0,4500.0,4500.0,4500.0,0],["2018-05-11",4500.0,4500.0,4500.0,4500.0,0],["2018-05-14",4500.0,4500.0,4500.0,4500.0,0],["2018-05-15",4500.0,4500.0,4500.0,4500.0,0],["2018-05-16",4500.0,4500.0,4500.0,4500.0,0],["2018-05-17",4500.0,4500.0,4500.0,4500.0,0],["2018-05-18",4500.0,4500.0,4500.0,4500.0,0],["2018-05-21",4500.0,4500.0,4500.0,4500.0,0],["2018-05-22",4500.0,4500.0,4500.0,4500.0,0],["2018-05-23",4500.0,4500.0,4500.0,4500.0,0],["2018-05-24",4500.0,4500.0,4500.0,4500.0,0],["2018-05-25",4500.0,4500.0,4500.0,4500.0,0],["2018-05-28",4500.0,4500.0,4500.0,4500.0,0],["2018-05-29",4500.0,4500.0,4500.0,4500.0,0],["2018-05-30",4500.0,4500.0,4500.0,4500.0,0],["2018-05-31",4500.0,4500.0,4500.0,4500.0,0],["2018-06-01",4500.0,4500.0,4500.0,4500.0,0],["2018-06-04",4500.0,4500.0,4500.0,4500.0,0],["2018-06-05",4500.0,4500.0,4500.0,4500.0,0],["2018-06-06",4500.0,4500.0,4500.0,4500.0,0],["2018-06-07",4500.0,4500.0,4500.0,4500.0,0],["2018-06-08",4500.0,4500.0,4500.0,4500.0,0],["2018-06-11",4500.0,4500.0,4500.0,4500.0,0],["2018-06-12",4500.0,4500.0,4500.0,4500.0,0],["2018-06-13",4500.0,4500.0,4500.0,4500.0,0],["2018-06-14",4500.0,4500.0,4500.0,4500.0,0],["2018-06-15",4500.0,4500.0,4500.0,4500.0,0],["2018-06-18",4500.0,4500.0,4500.0,4500.0,0],["2018-06-19",4500.0,4500.0,4500.0,4500.0,0],["2018-06-20",4500.0,4500.0,4500.0,4500.0,0],["2018-06-21",4100.0,4100.0,4100.0,4100.0,100],["2018-06-22",4100.0,4100.0,4100.0,4100.0,0],["2018-06-25",4100.0,4100.0,4100.0,4100.0,0],["2018-06-26",4100.0,4100.0,4100.0,4100.0,0],["2018-06-27",4100.0,4100.0,4100.0,4100.0,0],["2018-06-28",4100.0,4100.0,4100.0,4100.0,0],["2018-06-29",4100.0,4100.0,4100.0,4100.0,0],["2018-07-02",4100.0,4100.0,4100.0,4100.0,0],["2018-07-03",4100.0,4100.0,4100.0,4100.0,0],["2018-07-04",4100.0,4100.0,4100.0,4100.0,0],["2018-07-05",4100.0,4100.0,4100.0,4100.0,0],["2018-07-06",4100.0,4100.0,4100.0,4100.0,0],["2018-07-09",4100.0,4100.0,4100.0,4100.0,0],["2018-07-10",4100.0,4100.0,4100.0,4100.0,0],["2018-07-11",4100.0,4100.0,4100.0,4100.0,0],["2018-07-12",4100.0,4100.0,4100.0,4100.0,0],["2018-07-13",4100.0,4100.0,4100.0,4100.0,0],["2018-07-16",4100.0,4100.0,4100.0,4100.0,0],["2018-07-17",4100.0,4100.0,4100.0,4100.0,0],["2018-07-18",4100.0,4100.0,4100.0,4100.0,0],["2018-07-19",4100.0,4100.0,4100.0,4100.0,0],["2018-07-20",4100.0,4100.0,4100.0,4100.0,0],["2018-07-23",4100.0,4100.0,4100.0,4100.0,0],["2018-07-24",4100.0,4100.0,4100.0,4100.0,0],["2018-07-25",4100.0,4100.0,4100.0,4100.0,200],["2018-07-26",4100.0,4100.0,4100.0,4100.0,0],["2018-07-27",4100.0,4100.0,4100.0,4100.0,0],["2018-07-30",4100.0,4100.0,4100.0,4100.0,0],["2018-07-31",4100.0,4100.0,4100.0,4100.0,0],["2018-08-01",4100.0,4100.0,4100.0,4100.0,0],["2018-08-02",4100.0,4100.0,4100.0,4100.0,0],["2018-08-03",4100.0,4100.0,4100.0,4100.0,0],["2018-08-06",4100.0,4100.0,4100.0,4100.0,0],["2018-08-07",4100.0,4100.0,4100.0,4100.0,0],["2018-08-08",4100.0,4100.0,4100.0,4100.0,0],["2018-08-09",4100.0,4100.0,4100.0,4100.0,0],["2018-08-10",4100.0,4100.0,4100.0,4100.0,0],["2018-08-13",4100.0,4100.0,4100.0,4100.0,0],["2018-08-14",4100.0,4100.0,4100.0,4100.0,0],["2018-08-15",4100.0,4100.0,4100.0,4100.0,0],["2018-08-16",4100.0,4100.0,4100.0,4100.0,0],["2018-08-17",4100.0,4100.0,4100.0,4100.0,0],["2018-08-20",4500.0,4500.0,4500.0,4500.0,1000],["2018-08-21",4900.0,4900.0,4900.0,4900.0,1000],["2018-08-22",5300.0,5300.0,5300.0,5300.0,1200],["2018-08-23",5800.0,5800.0,5800.0,5800.0,900],["2018-08-24",6300.0,6300.0,6300.0,6300.0,1100],["2018-08-27",6300.0,6300.0,6300.0,6300.0,0],["2018-08-28",6300.0,6300.0,6300.0,6300.0,0],["2018-08-29",6300.0,6300.0,6300.0,6300.0,0],["2018-08-30",6300.0,6300.0,6300.0,6300.0,0],["2018-08-31",6300.0,6300.0,6300.0,6300.0,0],["2018-09-04",6300.0,6300.0,6300.0,6300.0,0],["2018-09-05",6300.0,6300.0,6300.0,6300.0,0],["2018-09-06",6300.0,6300.0,6300.0,6300.0,0],["2018-09-07",6300.0,6300.0,6300.0,6300.0,0],["2018-09-10",6300.0,6300.0,6300.0,6300.0,0],["2018-09-11",6300.0,6300.0,6300.0,6300.0,0],["2018-09-12",6300.0,6300.0,6300.0,6300.0,0],["2018-09-13",6300.0,6300.0,6300.0,6300.0,0],["2018-09-14",6300.0,6300.0,6300.0,6300.0,0],["2018-09-17",6300.0,6300.0,6300.0,6300.0,0],["2018-09-18",6300.0,6300.0,6300.0,6300.0,0],["2018-09-19",6300.0,6300.0,6300.0,6300.0,0],["2018-09-20",6300.0,6300.0,6300.0,6300.0,0],["2018-09-21",6300.0,6300.0,6300.0,6300.0,0],["2018-09-24",6300.0,6300.0,6300.0,6300.0,0],["2018-09-25",6300.0,6300.0,6300.0,6300.0,0],["2018-09-26",6300.0,6300.0,6300.0,6300.0,0],["2018-09-27",6300.0,6300.0,6300.0,6300.0,0],["2018-09-28",6300.0,6300.0,6300.0,6300.0,0],["2018-10-01",6300.0,6300.0,6300.0,6300.0,0],["2018-10-02",6300.0,6300.0,6300.0,6300.0,0],["2018-10-03",6300.0,6300.0,6300.0,6300.0,0],["2018-10-04",6300.0,6300.0,6300.0,6300.0,0],["2018-10-05",6300.0,6300.0,6300.0,6300.0,0],["2018-10-08",6300.0,6300.0,6300.0,6300.0,0],["2018-10-09",6300.0,6300.0,6300.0,6300.0,0],["2018-10-10",6300.0,6300.0,6300.0,6300.0,0],["2018-10-11",6300.0,6300.0,6300.0,6300.0,0],["2018-10-12",6300.0,6300.0,6300.0,6300.0,0],["2018-10-15",6300.0,6300.0,6300.0,6300.0,0],["2018-10-16",6300.0,6300.0,6300.0,6300.0,0],["2018-10-17",6300.0,6300.0,6300.0,6300.0,0],["2018-10-18",6300.0,6300.0,6300.0,6300.0,0],["2018-10-19",6300.0,6300.0,6300.0,6300.0,0],["2018-10-22",6300.0,6300.0,6300.0,6300.0,0],["2018-10-23",6300.0,6300.0,6300.0,6300.0,0],["2018-10-24",6300.0,6300.0,6300.0,6300.0,0],["2018-10-25",6300.0,6300.0,6300.0,6300.0,0],["2018-10-26",6300.0,6300.0,6300.0,6300.0,0],["2018-10-29",6300.0,6300.0,6300.0,6300.0,0],["2018-10-30",6300.0,6300.0,6300.0,6300.0,0],["2018-10-31",6300.0,6300.0,6300.0,6300.0,0],["2018-11-01",6300.0,6300.0,6300.0,6300.0,0],["2018-11-02",6300.0,6300.0,6300.0,6300.0,0],["2018-11-05",6300.0,6300.0,6300.0,6300.0,0],["2018-11-06",6300.0,6300.0,6300.0,6300.0,0],["2018-11-07",6300.0,6300.0,6300.0,6300.0,0],["2018-11-08",6300.0,6300.0,6300.0,6300.0,0],["2018-11-09",6300.0,6300.0,6300.0,6300.0,0],["2018-11-12",6300.0,6300.0,6300.0,6300.0,0],["2018-11-13",6300.0,6300.0,6300.0,6300.0,0],["2018-11-14",6300.0,6300.0,6300.0,6300.0,0],["2018-11-15",6300.0,6300.0,6300.0,6300.0,0],["2018-11-16",6300.0,6300.0,6300.0,6300.0,0],["2018-11-19",6300.0,6300.0,6300.0,6300.0,0],["2018-11-20",6300.0,6300.0,6300.0,6300.0,0],["2018-11-21",6300.0,6300.0,6300.0,6300.0,0],["2018-11-22",6300.0,6300.0,6300.0,6300.0,0],["2018-11-23",6300.0,6300.0,6300.0,6300.0,0],["2018-11-26",6300.0,6300.0,6300.0,6300.0,0],["2018-11-27",6300.0,6300.0,6300.0,6300.0,0],["2018-11-28",6300.0,6300.0,6300.0,6300.0,0],["2018-11-29",6300.0,6300.0,6300.0,6300.0,0],["2018-11-30",6300.0,6300.0,6300.0,6300.0,0],["2018-12-03",6300.0,6300.0,6300.0,6300.0,0],["2018-12-04",6300.0,6300.0,6300.0,6300.0,0],["2018-12-05",6300.0,6300.0,6300.0,6300.0,0],["2018-12-06",6300.0,6300.0,6300.0,6300.0,0],["2018-12-07",6300.0,6300.0,6300.0,6300.0,0],["2018-12-10",6300.0,6300.0,6300.0,6300.0,0],["2018-12-11",6300.0,6300.0,6300.0,6300.0,0],["2018-12-12",6300.0,6300.0,6300.0,6300.0,0],["2018-12-13",6300.0,6300.0,6300.0,6300.0,0],["2018-12-14",6300.0,6300.0,6300.0,6300.0,0],["2018-12-17",6300.0,6300.0,6300.0,6300.0,0],["2018-12-18",6300.0,6300.0,6300.0,6300.0,0],["2018-12-19",6300.0,6300.0,6300.0,6300.0,0],["2018-12-20",6300.0,6300.0,6300.0,6300.0,0],["2018-12-21",6300.0,6300.0,6300.0,6300.0,0],["2018-12-24",5700.0,5700.0,5700.0,5700.0,1000],["2018-12-25",5200.0,5200.0,5200.0,5200.0,100],["2018-12-26",5200.0,5200.0,5200.0,5200.0,0],["2018-12-27",5000.0,5000.0,5000.0,5000.0,2600],["2018-12-28",5000.0,5000.0,5000.0,5000.0,0],["2019-01-02",5000.0,5000.0,5000.0,5000.0,0],["2019-01-03",5000.0,5000.0,5000.0,5000.0,0],["2019-01-04",5000.0,5000.0,5000.0,5000.0,0],["2019-01-07",5000.0,5000.0,5000.0,5000.0,0],["2019-01-08",5000.0,5000.0,5000.0,5000.0,0],["2019-01-09",5000.0,5000.0,5000.0,5000.0,0],["2019-01-10",5000.0,5000.0,5000.0,5000.0,0],["2019-01-11",4500.0,4500.0,4500.0,4500.0,900],["2019-01-14",4500.0,4500.0,4500.0,4500.0,0],["2019-01-15",4500.0,4500.0,4500.0,4500.0,0],["2019-01-16",4900.0,4900.0,4900.0,4900.0,100],["2019-01-17",4900.0,4900.0,4900.0,4900.0,0],["2019-01-18",4900.0,4900.0,4900.0,4900.0,0],["2019-01-21",5300.0,5300.0,5300.0,5300.0,200],["2019-01-22",5300.0,5300.0,5300.0,5300.0,0],["2019-01-23",5800.0,5800.0,4800.0,4800.0,900],["2019-01-24",4800.0,4800.0,4800.0,4800.0,0],["2019-01-25",4800.0,4800.0,4800.0,4800.0,0],["2019-01-28",4800.0,4800.0,4800.0,4800.0,0],["2019-01-29",4800.0,4800.0,4800.0,4800.0,0],["2019-01-30",4800.0,4800.0,4800.0,4800.0,0],["2019-01-31",4800.0,4800.0,4800.0,4800.0,0],["2019-02-01",4800.0,4800.0,4800.0,4800.0,0],["2019-02-11",4800.0,4800.0,4800.0,4800.0,0],["2019-02-12",4800.0,4800.0,4800.0,4800.0,0],["2019-02-13",4800.0,4800.0,4800.0,4800.0,0],["2019-02-14",4800.0,4800.0,4800.0,4800.0,0],["2019-02-15",4800.0,4800.0,4800.0,4800.0,0],["2019-02-18",4800.0,4800.0,4800.0,4800.0,0],["2019-02-19",4800.0,4800.0,4800.0,4800.0,0],["2019-02-20",4800.0,4800.0,4800.0,4800.0,0],["2019-02-21",4800.0,4800.0,4800.0,4800.0,0],["2019-02-22",4800.0,4800.0,4800.0,4800.0,0],["2019-02-25",4800.0,4800.0,4800.0,4800.0,0],["2019-02-26",4800.0,4800.0,4800.0,4800.0,0],["2019-02-27",4800.0,4800.0,4800.0,4800.0,0],["2019-02-28",4800.0,4800.0,4800.0,4800.0,0],["2019-03-01",4800.0,4800.0,4800.0,4800.0,0],["2019-03-04",4800.0,4800.0,4800.0,4800.0,0],["2019-03-05",4800.0,4800.0,4800.0,4800.0,0],["2019-03-06",4800.0,4800.0,4800.0,4800.0,0],["2019-03-07",4800.0,4800.0,4800.0,4800.0,0],["2019-03-08",4800.0,4800.0,4800.0,4800.0,0],["2019-03-11",4800.0,4800.0,4800.0,4800.0,0],["2019-03-12",4800.0,4800.0,4800.0,4800.0,0],["2019-03-13",4800.0,4800.0,4800.0,4800.0,0],["2019-03-14",4800.0,4800.0,4800.0,4800.0,0],["2019-03-15",4400.0,4700.0,4400.0,4700.0,7800],["2019-03-18",4700.0,4700.0,4700.0,4700.0,0],["2019-03-19",4700.0,4700.0,4700.0,4700.0,0],["2019-03-20",4700.0,4700.0,4700.0,4700.0,0],["2019-03-21",4700.0,4700.0,4700.0,4700.0,0],["2019-03-22",4700.0,4700.0,4700.0,4700.0,0],["2019-03-25",4700.0,4700.0,4700.0,4700.0,0],["2019-03-26",4700.0,4700.0,4700.0,4700.0,0],["2019-03-27",4700.0,4700.0,4700.0,4700.0,0],["2019-03-28",5100.0,5100.0,5100.0,5100.0,100],["2019-03-29",5600.0,5600.0,5600.0,5600.0,100],["2019-04-01",6100.0,6100.0,6100.0,6100.0,100],["2019-04-02",6700.0,6700.0,6700.0,6700.0,600],["2019-04-03",6700.0,6700.0,6700.0,6700.0,100],["2019-04-04",6700.0,6700.0,6700.0,6700.0,0],["2019-04-05",6700.0,6700.0,6700.0,6700.0,0],["2019-04-08",6700.0,6700.0,6700.0,6700.0,0],["2019-04-09",6100.0,7300.0,6100.0,7300.0,200],["2019-04-10",7300.0,7300.0,7300.0,7300.0,0],["2019-04-11",7300.0,7300.0,7300.0,7300.0,0],["2019-04-12",7300.0,7300.0,7300.0,7300.0,0],["2019-04-16",7300.0,7300.0,7300.0,7300.0,0],["2019-04-17",8000.0,8000.0,6600.0,6600.0,300],["2019-04-18",6600.0,6600.0,6600.0,6600.0,0],["2019-04-19",6600.0,6600.0,6600.0,6600.0,0],["2019-04-22",6600.0,6600.0,6600.0,6600.0,0],["2019-04-23",6600.0,6600.0,6600.0,6600.0,0],["2019-04-24",6600.0,6600.0,6600.0,6600.0,0],["2019-04-25",7000.0,7200.0,7000.0,7200.0,700],["2019-04-26",7900.0,7900.0,7900.0,7900.0,100],["2019-05-02",7900.0,7900.0,7900.0,7900.0,0],["2019-05-03",7900.0,7900.0,7900.0,7900.0,0],["2019-05-06",7900.0,7900.0,7900.0,7900.0,0],["2019-05-07",7900.0,7900.0,7900.0,7900.0,0],["2019-05-08",7900.0,7900.0,7900.0,7900.0,0],["2019-05-09",7900.0,7900.0,7900.0,7900.0,0],["2019-05-10",7200.0,7200.0,7200.0,7200.0,100],["2019-05-13",7200.0,7200.0,7200.0,7200.0,0],["2019-05-14",7200.0,7200.0,7200.0,7200.0,0],["2019-05-15",7200.0,7200.0,7200.0,7200.0,0],["2019-05-16",7200.0,7200.0,7200.0,7200.0,0],["2019-05-17",7200.0,7200.0,7200.0,7200.0,0],["2019-05-20",7200.0,7200.0,7200.0,7200.0,0],["2019-05-21",7200.0,7200.0,7200.0,7200.0,0],["2019-05-22",7200.0,7200.0,7200.0,7200.0,0],["2019-05-23",7200.0,7200.0,7200.0,7200.0,0],["2019-05-24",7200.0,7200.0,7200.0,7200.0,0],["2019-05-27",7200.0,7200.0,7200.0,7200.0,0],["2019-05-28",7200.0,7200.0,7200.0,7200.0,0],["2019-05-29",7200.0,7200.0,7200.0,7200.0,0],["2019-05-30",7200.0,7200.0,7200.0,7200.0,0],["2019-05-31",7200.0,7200.0,7200.0,7200.0,0],["2019-06-03",7200.0,7200.0,7200.0,7200.0,0],["2019-06-04",7200.0,7200.0,7200.0,7200.0,0],["2019-06-05",7200.0,7200.0,7200.0,7200.0,0],["2019-06-06",7200.0,7200.0,7200.0,7200.0,0],["2019-06-07",7200.0,7200.0,7200.0,7200.0,0],["2019-06-10",7200.0,7200.0,7200.0,7200.0,0],["2019-06-11",7200.0,7200.0,7200.0,7200.0,0],["2019-06-12",7200.0,7200.0,7200.0,7200.0,0],["2019-06-13",7200.0,7200.0,7200.0,7200.0,0],["2019-06-14",7200.0,7200.0,7200.0,7200.0,0],["2019-06-17",7200.0,7200.0,7200.0,7200.0,0],["2019-06-18",7200.0,7200.0,7200.0,7200.0,0],["2019-06-19",7200.0,7200.0,7200.0,7200.0,0],["2019-06-20",7200.0,7200.0,7200.0,7200.0,0],["2019-06-21",7200.0,7200.0,7200.0,7200.0,0],["2019-06-24",7200.0,7200.0,7200.0,7200.0,0],["2019-06-25",7200.0,7200.0,7200.0,7200.0,0],["2019-06-26",7200.0,7200.0,7200.0,7200.0,0],["2019-06-27",7200.0,7200.0,7200.0,7200.0,0],["2019-06-28",7200.0,7200.0,7200.0,7200.0,0],["2019-07-01",7200.0,7200.0,7200.0,7200.0,0],["2019-07-02",7200.0,7200.0,7200.0,7200.0,0],["2019-07-03",7200.0,7200.0,7200.0,7200.0,0],["2019-07-04",7200.0,7200.0,7200.0,7200.0,0],["2019-07-05",7200.0,7200.0,7200.0,7200.0,0],["2019-07-08",7200.0,7200.0,7200.0,7200.0,0],["2019-07-09",7200.0,7200.0,7200.0,7200.0,0],["2019-07-10",7200.0,7200.0,7200.0,7200.0,0],["2019-07-11",7200.0,7200.0,7200.0,7200.0,0],["2019-07-12",7200.0,7200.0,7200.0,7200.0,0],["2019-07-15",6500.0,6500.0,6500.0,6500.0,100],["2019-07-16",6500.0,6500.0,6500.0,6500.0,0],["2019-07-17",6500.0,6500.0,6500.0,6500.0,0],["2019-07-18",6500.0,6500.0,6500.0,6500.0,0],["2019-07-19",6500.0,6500.0,6500.0,6500.0,0],["2019-07-22",6500.0,6500.0,6500.0,6500.0,0],["2019-07-23",7100.0,7100.0,7100.0,7100.0,200],["2019-07-24",7100.0,7100.0,7100.0,7100.0,0],["2019-07-25",6400.0,6400.0,6400.0,6400.0,100],["2019-07-26",5900.0,5900.0,5900.0,5900.0,100],["2019-07-29",5400.0,5400.0,5400.0,5400.0,100],["2019-07-30",4900.0,4900.0,4900.0,4900.0,100],["2019-07-31",4900.0,4900.0,4900.0,4900.0,0],["2019-08-01",4500.0,4500.0,4500.0,4500.0,100],["2019-08-02",4500.0,4500.0,4500.0,4500.0,0],["2019-08-05",4500.0,4500.0,4500.0,4500.0,0],["2019-08-06",4100.0,4100.0,4100.0,4100.0,100],["2019-08-07",3800.0,3800.0,3800.0,3800.0,100],["2019-08-08",3800.0,3800.0,3800.0,3800.0,0],["2019-08-09",3800.0,3800.0,3800.0,3800.0,0],["2019-08-12",3500.0,3500.0,3500.0,3500.0,100],["2019-08-13",3500.0,3500.0,3500.0,3500.0,0],["2019-08-14",3500.0,3500.0,3500.0,3500.0,0],["2019-08-15",3500.0,3500.0,3500.0,3500.0,0],["2019-08-16",3500.0,3500.0,3500.0,3500.0,0],["2019-08-19",3500.0,3500.0,3500.0,3500.0,0],["2019-08-20",3500.0,3500.0,3500.0,3500.0,0],["2019-08-21",3500.0,3500.0,3500.0,3500.0,0],["2019-08-22",3500.0,3500.0,3500.0,3500.0,0],["2019-08-23",3500.0,3500.0,3500.0,3500.0,0],["2019-08-26",3500.0,3500.0,3500.0,3500.0,0],["2019-08-27",3500.0,3500.0,3500.0,3500.0,0],["2019-08-28",3500.0,3500.0,3500.0,3500.0,0],["2019-08-29",3500.0,3500.0,3500.0,3500.0,0],["2019-08-30",3500.0,3500.0,3500.0,3500.0,0],["2019-09-03",3500.0,3500.0,3500.0,3500.0,0],["2019-09-04",3500.0,3500.0,3500.0,3500.0,0],["2019-09-05",3500.0,3500.0,3500.0,3500.0,0],["2019-09-06",3500.0,3500.0,3500.0,3500.0,0],["2019-09-09",3500.0,3500.0,3500.0,3500.0,0],["2019-09-10",3500.0,3500.0,3500.0,3500.0,0],["2019-09-11",3500.0,3500.0,3500.0,3500.0,0],["2019-09-12",3500.0,3500.0,3500.0,3500.0,0],["2019-09-13",3500.0,3500.0,3500.0,3500.0,0],["2019-09-16",3500.0,3500.0,3500.0,3500.0,0],["2019-09-17",3500.0,3500.0,3500.0,3500.0,0],["2019-09-18",3500.0,3500.0,3500.0,3500.0,0],["2019-09-19",3500.0,3500.0,3500.0,3500.0,0],["2019-09-20",3500.0,3500.0,3500.0,3500.0,0],["2019-09-23",3500.0,3500.0,3500.0,3500.0,0],["2019-09-24",3500.0,3500.0,3500.0,3500.0,0],["2019-09-25",3500.0,3500.0,3500.0,3500.0,0],["2019-09-26",3500.0,3500.0,3500.0,3500.0,0],["2019-09-27",3800.0,3800.0,3800.0,3800.0,1000],["2019-09-30",3800.0,3800.0,3800.0,3800.0,0],["2019-10-01",4100.0,4100.0,4100.0,4100.0,100],["2019-10-02",4500.0,4500.0,4500.0,4500.0,100],["2019-10-03",4900.0,4900.0,4900.0,4900.0,100],["2019-10-04",5300.0,5300.0,5300.0,5300.0,300],["2019-10-07",5800.0,5800.0,5800.0,5800.0,100],["2019-10-08",6300.0,6300.0,6300.0,6300.0,800],["2019-10-09",6300.0,6300.0,6300.0,6300.0,0],["2019-10-10",6900.0,6900.0,6900.0,6900.0,100],["2019-10-11",7500.0,7500.0,7500.0,7500.0,100],["2019-10-14",7500.0,7500.0,7500.0,7500.0,0],["2019-10-15",7500.0,7500.0,7500.0,7500.0,0],["2019-10-16",7500.0,7500.0,7500.0,7500.0,0],["2019-10-17",7500.0,7500.0,7500.0,7500.0,0],["2019-10-18",7500.0,7500.0,7500.0,7500.0,0],["2019-10-21",7500.0,7500.0,7500.0,7500.0,0],["2019-10-22",7500.0,7500.0,7500.0,7500.0,0],["2019-10-23",7500.0,7500.0,7500.0,7500.0,0],["2019-10-24",7500.0,7500.0,7500.0,7500.0,0],["2019-10-25",7500.0,7500.0,7500.0,7500.0,0],["2019-10-28",7500.0,7500.0,7500.0,7500.0,0],["2019-10-29",7500.0,7500.0,7500.0,7500.0,0],["2019-10-30",7500.0,7500.0,7500.0,7500.0,0],["2019-10-31",7500.0,7500.0,7500.0,7500.0,0],["2019-11-01",7500.0,7500.0,7500.0,7500.0,0],["2019-11-04",7500.0,7500.0,7500.0,7500.0,0],["2019-11-05",7500.0,7500.0,7500.0,7500.0,0],["2019-11-06",7500.0,7500.0,7500.0,7500.0,0],["2019-11-07",7500.0,7500.0,7500.0,7500.0,0],["2019-11-08",7500.0,7500.0,7500.0,7500.0,0],["2019-11-11",7500.0,7500.0,7500.0,7500.0,0],["2019-11-12",7500.0,7500.0,7500.0,7500.0,0],["2019-11-13",7500.0,7500.0,7500.0,7500.0,0],["2019-11-14",7500.0,7500.0,7500.0,7500.0,0],["2019-11-15",7500.0,7500.0,7500.0,7500.0,0],["2019-11-18",7500.0,7500.0,7500.0,7500.0,0],["2019-11-19",7500.0,7500.0,7500.0,7500.0,0],["2019-11-20",7500.0,7500.0,7500.0,7500.0,0],["2019-11-21",7500.0,7500.0,7500.0,7500.0,0],["2019-11-22",7500.0,7500.0,7500.0,7500.0,0],["2019-11-25",7500.0,7500.0,7500.0,7500.0,0],["2019-11-26",7500.0,7500.0,7500.0,7500.0,0],["2019-11-27",7500.0,7500.0,7500.0,7500.0,0],["2019-11-28",7500.0,7500.0,7500.0,7500.0,0],["2019-11-29",7500.0,7500.0,7500.0,7500.0,0],["2019-12-02",7500.0,7500.0,7500.0,7500.0,0],["2019-12-03",7500.0,7500.0,7500.0,7500.0,0],["2019-12-04",7500.0,7500.0,7500.0,7500.0,0],["2019-12-05",7500.0,7500.0,7500.0,7500.0,0],["2019-12-06",7500.0,7500.0,7500.0,7500.0,0],["2019-12-09",7500.0,7500.0,7500.0,7500.0,0],["2019-12-10",7500.0,7500.0,7500.0,7500.0,0],["2019-12-11",7500.0,7500.0,7500.0,7500.0,0],["2019-12-12",7500.0,7500.0,7500.0,7500.0,0],["2019-12-13",7500.0,7500.0,7500.0,7500.0,0],["2019-12-16",7500.0,7500.0,7500.0,7500.0,0],["2019-12-17",7500.0,7500.0,7500.0,7500.0,0],["2019-12-18",7500.0,7500.0,7500.0,7500.0,0],["2019-12-19",7500.0,7500.0,7500.0,7500.0,0],["2019-12-20",8200.0,8200.0,8200.0,8200.0,200],["2019-12-23",9000.0,9000.0,9000.0,9000.0,100],["2019-12-24",9900.0,9900.0,9900.0,9900.0,100],["2019-12-25",10000.0,10800.0,10000.0,10800.0,1086400],["2019-12-26",9800.0,9800.0,9800.0,9800.0,500],["2019-12-27",10000.0,10000.0,10000.0,10000.0,100],["2019-12-30",10000.0,10000.0,10000.0,10000.0,0],["2019-12-31",11000.0,11000.0,11000.0,11000.0,2400],["2020-01-02",10000.0,10000.0,9900.0,9900.0,3600],["2020-01-03",9900.0,9900.0,9900.0,9900.0,0],["2020-01-06",9900.0,9900.0,9900.0,9900.0,0],["2020-01-07",9900.0,9900.0,9900.0,9900.0,0],["2020-01-08",9900.0,9900.0,9900.0,9900.0,0],["2020-01-09",10800.0,10800.0,10800.0,10800.0,200],["2020-01-10",11800.0,11800.0,11800.0,11800.0,100],["2020-01-13",11800.0,11800.0,11800.0,11800.0,0],["2020-01-14",11800.0,11800.0,11800.0,11800.0,0],["2020-01-15",11800.0,11800.0,11800.0,11800.0,0],["2020-01-16",11800.0,11800.0,11800.0,11800.0,0],["2020-01-17",11800.0,11800.0,11800.0,11800.0,0],["2020-01-20",11800.0,11800.0,11800.0,11800.0,0],["2020-01-21",11800.0,11800.0,11800.0,11800.0,0],["2020-01-22",11800.0,11800.0,11800.0,11800.0,0],["2020-01-30",11800.0,11800.0,11800.0,11800.0,0],["2020-01-31",11800.0,11800.0,11800.0,11800.0,0],["2020-02-03",11800.0,11800.0,11800.0,11800.0,0],["2020-02-04",11800.0,11800.0,11800.0,11800.0,0],["2020-02-05",11800.0,11800.0,11800.0,11800.0,0],["2020-02-06",11800.0,11800.0,11800.0,11800.0,0],["2020-02-07",11800.0,11800.0,11800.0,11800.0,0],["2020-02-10",11800.0,11800.0,11800.0,11800.0,0],["2020-02-11",11800.0,11800.0,11800.0,11800.0,0],["2020-02-12",11800.0,11800.0,11800.0,11800.0,0],["2020-02-13",11800.0,11800.0,11800.0,11800.0,0],["2020-02-14",11800.0,11800.0,11800.0,11800.0,0],["2020-02-17",11800.0,11800.0,11800.0,11800.0,0],["2020-02-18",11800.0,11800.0,11800.0,11800.0,0],["2020-02-19",11800.0,11800.0,11800.0,11800.0,0],["2020-02-20",11800.0,11800.0,11800.0,11800.0,0],["2020-02-21",11800.0,11800.0,11800.0,11800.0,80000],["2020-02-24",11800.0,11800.0,11800.0,11800.0,50000],["2020-02-25",11800.0,11800.0,11800.0,11800.0,0],["2020-02-26",11800.0,11800.0,11800.0,11800.0,0],["2020-02-27",11800.0,11800.0,11800.0,11800.0,0],["2020-02-28",11800.0,11800.0,11800.0,11800.0,0],["2020-03-02",11800.0,11800.0,11800.0,11800.0,0],["2020-03-03",10800.0,10800.0,10800.0,10800.0,200],["2020-03-04",10600.0,10600.0,10600.0,10600.0,200],["2020-03-05",10600.0,10600.0,10600.0,10600.0,0],["2020-03-06",11000.0,11000.0,11000.0,11000.0,200],["2020-03-09",10000.0,10000.0,10000.0,10000.0,100],["2020-03-10",10000.0,10000.0,10000.0,10000.0,0],["2020-03-11",10000.0,10000.0,10000.0,10000.0,0],["2020-03-12",9500.0,11000.0,9500.0,11000.0,200],["2020-03-13",11000.0,11000.0,11000.0,11000.0,0],["2020-03-16",11000.0,11000.0,11000.0,11000.0,0],["2020-03-17",11000.0,11000.0,11000.0,11000.0,0],["2020-03-18",11000.0,11000.0,11000.0,11000.0,0],["2020-03-19",11000.0,11000.0,11000.0,11000.0,0],["2020-03-20",11000.0,11000.0,11000.0,11000.0,0],["2020-03-23",11000.0,11000.0,11000.0,11000.0,0],["2020-03-24",11000.0,11000.0,11000.0,11000.0,0],["2020-03-25",10000.0,10000.0,10000.0,10000.0,100],["2020-03-26",10000.0,10000.0,10000.0,10000.0,0],["2020-03-27",10000.0,10000.0,10000.0,10000.0,0],["2020-03-30",10000.0,10000.0,10000.0,10000.0,0],["2020-03-31",10000.0,10000.0,10000.0,10000.0,0],["2020-04-01",10000.0,10000.0,10000.0,10000.0,0],["2020-04-03",10000.0,10000.0,10000.0,10000.0,0],["2020-04-06",10000.0,10000.0,10000.0,10000.0,0],["2020-04-07",10000.0,10000.0,10000.0,10000.0,0],["2020-04-08",9000.0,9000.0,9000.0,9000.0,100],["2020-04-09",9000.0,9000.0,9000.0,9000.0,0],["2020-04-10",9000.0,9000.0,9000.0,9000.0,0],["2020-04-13",9000.0,9000.0,9000.0,9000.0,0],["2020-04-14",9000.0,9000.0,9000.0,9000.0,0],["2020-04-15",9000.0,9000.0,9000.0,9000.0,0],["2020-04-16",9000.0,9000.0,9000.0,9000.0,0],["2020-04-17",9000.0,9000.0,9000.0,9000.0,0],["2020-04-20",9000.0,9000.0,9000.0,9000.0,0],["2020-04-21",8100.0,8100.0,8100.0,8100.0,4900],["2020-04-22",8100.0,8100.0,8100.0,8100.0,0],["2020-04-23",8100.0,8100.0,8100.0,8100.0,0],["2020-04-24",8100.0,8100.0,8100.0,8100.0,0],["2020-04-27",8100.0,8100.0,8100.0,8100.0,0],["2020-04-28",8100.0,8100.0,8100.0,8100.0,0],["2020-04-29",8100.0,8100.0,8100.0,8100.0,0],["2020-05-04",8100.0,8100.0,8100.0,8100.0,0],["2020-05-05",8100.0,8100.0,8000.0,8000.0,2100],["2020-05-06",8000.0,8000.0,8000.0,8000.0,0],["2020-05-07",8000.0,8000.0,8000.0,8000.0,1500],["2020-05-08",8000.0,8000.0,8000.0,8000.0,0],["2020-05-11",8000.0,8000.0,8000.0,8000.0,0],["2020-05-12",8000.0,8000.0,8000.0,8000.0,0],["2020-05-13",8000.0,8000.0,8000.0,8000.0,0],["2020-05-14",8000.0,8000.0,8000.0,8000.0,0],["2020-05-15",8000.0,8000.0,8000.0,8000.0,0],["2020-05-18",8000.0,8000.0,8000.0,8000.0,0],["2020-05-19",8000.0,8000.0,8000.0,8000.0,0],["2020-05-20",8000.0,8000.0,8000.0,8000.0,0],["2020-05-21",8000.0,8000.0,8000.0,8000.0,0],["2020-05-22",8000.0,8000.0,8000.0,8000.0,0],["2020-05-25",8000.0,8000.0,8000.0,8000.0,0],["2020-05-26",8000.0,8000.0,8000.0,8000.0,0],["2020-05-27",8000.0,8000.0,8000.0,8000.0,0],["2020-05-28",8000.0,8000.0,8000.0,8000.0,0],["2020-05-29",8000.0,8000.0,8000.0,8000.0,0],["2020-06-01",8000.0,8000.0,8000.0,8000.0,0],["2020-06-02",8000.0,8000.0,8000.0,8000.0,0],["2020-06-03",8800.0,8800.0,8800.0,8800.0,100],["2020-06-04",9600.0,9600.0,9600.0,9600.0,67000],["2020-06-05",10000.0,10000.0,10000.0,10000.0,200],["2020-06-08",11000.0,11000.0,9900.0,11000.0,5900],["2020-06-09",11000.0,12000.0,11000.0,11000.0,58200],["2020-06-10",11000.0,11000.0,11000.0,11000.0,0],["2020-06-11",10000.0,10000.0,9900.0,9900.0,2000],["2020-06-12",9900.0,9900.0,9900.0,9900.0,0],["2020-06-15",9900.0,9900.0,9900.0,9900.0,0],["2020-06-16",9900.0,9900.0,9900.0,9900.0,0],["2020-06-17",9900.0,9900.0,9900.0,9900.0,0],["2020-06-18",9900.0,9900.0,9900.0,9900.0,0],["2020-06-19",9900.0,9900.0,9900.0,9900.0,0],["2020-06-22",9900.0,9900.0,9900.0,9900.0,0],["2020-06-23",9900.0,9900.0,9900.0,9900.0,0],["2020-06-24",9900.0,9900.0,9900.0,9900.0,0],["2020-06-25",9900.0,9900.0,9900.0,9900.0,0],["2020-06-26",9900.0,9900.0,9900.0,9900.0,0],["2020-06-29",9900.0,9900.0,9900.0,9900.0,0],["2020-06-30",9900.0,9900.0,9900.0,9900.0,0],["2020-07-01",9900.0,9900.0,9900.0,9900.0,0],["2020-07-02",9900.0,9900.0,9900.0,9900.0,0],["2020-07-03",9900.0,9900.0,9900.0,9900.0,0],["2020-07-06",9900.0,9900.0,9900.0,9900.0,0],["2020-07-07",9900.0,9900.0,9900.0,9900.0,0],["2020-07-08",9900.0,9900.0,9900.0,9900.0,0],["2020-07-09",9900.0,9900.0,9900.0,9900.0,0],["2020-07-10",9900.0,9900.0,9900.0,9900.0,0],["2020-07-13",9900.0,9900.0,9900.0,9900.0,0],["2020-07-14",9900.0,9900.0,9900.0,9900.0,0],["2020-07-15",9900.0,9900.0,9900.0,9900.0,0],["2020-07-16",9900.0,9900.0,9900.0,9900.0,0],["2020-07-17",10000.0,10000.0,10000.0,10000.0,100],["2020-07-20",10000.0,10000.0,10000.0,10000.0,0],["2020-07-21",10000.0,10000.0,10000.0,10000.0,0],["2020-07-22",10000.0,10000.0,10000.0,10000.0,0],["2020-07-23",10000.0,10000.0,10000.0,10000.0,0],["2020-07-24",10000.0,10000.0,10000.0,10000.0,0],["2020-07-27",10000.0,10000.0,10000.0,10000.0,0],["2020-07-28",10000.0,10000.0,10000.0,10000.0,0],["2020-07-29",10000.0,10000.0,10000.0,10000.0,0],["2020-07-30",10000.0,10000.0,10000.0,10000.0,0],["2020-07-31",10000.0,10000.0,10000.0,10000.0,0],["2020-08-03",10000.0,10000.0,10000.0,10000.0,0],["2020-08-04",10000.0,10000.0,10000.0,10000.0,0],["2020-08-05",10000.0,10000.0,10000.0,10000.0,0],["2020-08-06",10000.0,10000.0,10000.0,10000.0,0],["2020-08-07",10000.0,10000.0,10000.0,10000.0,0],["2020-08-10",10000.0,10000.0,10000.0,10000.0,0],["2020-08-11",10000.0,10000.0,10000.0,10000.0,0],["2020-08-12",10000.0,10000.0,10000.0,10000.0,0],["2020-08-13",10000.0,10000.0,10000.0,10000.0,0],["2020-08-14",10000.0,10000.0,10000.0,10000.0,0],["2020-08-17",10000.0,10000.0,10000.0,10000.0,0],["2020-08-18",10000.0,10000.0,10000.0,10000.0,0],["2020-08-19",9200.0,9200.0,9200.0,9200.0,100],["2020-08-20",9200.0,9200.0,9200.0,9200.0,0],["2020-08-21",9200.0,9200.0,9200.0,9200.0,0],["2020-08-24",9200.0,9200.0,9200.0,9200.0,0],["2020-08-25",9200.0,9200.0,9200.0,9200.0,0],["2020-08-26",9200.0,9200.0,9200.0,9200.0,0],["2020-08-27",9200.0,9200.0,9200.0,9200.0,0],["2020-08-28",9200.0,9200.0,9200.0,9200.0,0],["2020-08-31",9200.0,9200.0,9200.0,9200.0,0],["2020-09-01",9200.0,9200.0,9200.0,9200.0,0],["2020-09-03",9200.0,9200.0,9200.0,9200.0,0],["2020-09-04",8500.0,8500.0,8500.0,8500.0,1200],["2020-09-07",8500.0,8500.0,8500.0,8500.0,0],["2020-09-08",8500.0,8500.0,8500.0,8500.0,0],["2020-09-09",8500.0,8500.0,8500.0,8500.0,0],["2020-09-10",8500.0,8500.0,8500.0,8500.0,0],["2020-09-11",8500.0,8500.0,8500.0,8500.0,0],["2020-09-14",8500.0,8500.0,8500.0,8500.0,0],["2020-09-15",8500.0,8500.0,8500.0,8500.0,0],["2020-09-16",8500.0,8500.0,8500.0,8500.0,0],["2020-09-17",8000.0,8000.0,8000.0,8000.0,400],["2020-09-18",8000.0,8000.0,8000.0,8000.0,0],["2020-09-21",8000.0,8000.0,8000.0,8000.0,0],["2020-09-22",8700.0,8800.0,8700.0,8800.0,15100],["2020-09-23",9600.0,9600.0,9600.0,9600.0,55100],["2020-09-24",9600.0,9600.0,9600.0,9600.0,0],["2020-09-25",10500.0,10500.0,10500.0,10500.0,800],["2020-09-28",10500.0,10500.0,10500.0,10500.0,0],["2020-09-29",10500.0,10500.0,10500.0,10500.0,0],["2020-09-30",10500.0,10500.0,10500.0,10500.0,0],["2020-10-01",10500.0,10500.0,10500.0,10500.0,0],["2020-10-02",9600.0,9600.0,9600.0,9600.0,300],["2020-10-05",9600.0,9600.0,9600.0,9600.0,0],["2020-10-06",9600.0,9600.0,9600.0,9600.0,0],["2020-10-07",9600.0,9600.0,9600.0,9600.0,0],["2020-10-08",9600.0,9600.0,9600.0,9600.0,0],["2020-10-09",9600.0,9600.0,9600.0,9600.0,0],["2020-10-12",9600.0,9600.0,9600.0,9600.0,0],["2020-10-13",9000.0,9000.0,9000.0,9000.0,53600],["2020-10-14",9000.0,9000.0,9000.0,9000.0,0],["2020-10-15",8500.0,8500.0,8200.0,8200.0,200],["2020-10-16",8200.0,8200.0,8200.0,8200.0,0],["2020-10-19",8200.0,8200.0,8200.0,8200.0,0],["2020-10-20",8200.0,8200.0,8200.0,8200.0,0],["2020-10-21",8200.0,8200.0,8200.0,8200.0,0],["2020-10-22",8200.0,8200.0,8200.0,8200.0,0],["2020-10-23",7400.0,8500.0,7400.0,8500.0,200],["2020-10-26",8500.0,8500.0,8500.0,8500.0,0],["2020-10-27",8500.0,8500.0,8500.0,8500.0,0],["2020-10-28",8500.0,8500.0,8500.0,8500.0,0],["2020-10-29",9300.0,9300.0,9300.0,9300.0,100],["2020-10-30",9300.0,9300.0,9300.0,9300.0,0],["2020-11-02",9300.0,9300.0,9300.0,9300.0,0],["2020-11-03",9300.0,9300.0,9300.0,9300.0,0],["2020-11-04",9300.0,10200.0,9300.0,10200.0,200],["2020-11-05",10200.0,10200.0,10200.0,10200.0,0],["2020-11-06",10200.0,10200.0,10200.0,10200.0,0],["2020-11-09",10200.0,10200.0,10200.0,10200.0,0],["2020-11-10",10200.0,10200.0,10200.0,10200.0,0],["2020-11-11",10200.0,10200.0,10200.0,10200.0,0],["2020-11-12",10200.0,10200.0,10200.0,10200.0,0],["2020-11-13",10200.0,10200.0,10200.0,10200.0,0],["2020-11-16",10200.0,10200.0,10200.0,10200.0,0],["2020-11-17",10200.0,10200.0,10200.0,10200.0,0],["2020-11-18",9400.0,11000.0,9200.0,11000.0,53700],["2020-11-19",11000.0,11000.0,11000.0,11000.0,0],["2020-11-20",11000.0,11000.0,11000.0,11000.0,0],["2020-11-23",11000.0,11000.0,11000.0,11000.0,0],["2020-11-24",11000.0,11000.0,11000.0,11000.0,0],["2020-11-25",11000.0,11000.0,11000.0,11000.0,0],["2020-11-26",11000.0,11000.0,11000.0,11000.0,0],["2020-11-27",11000.0,11000.0,11000.0,11000.0,0],["2020-11-30",11000.0,11000.0,11000.0,11000.0,0],["2020-12-01",11000.0,11000.0,11000.0,11000.0,0],["2020-12-02",11000.0,11000.0,11000.0,11000.0,0],["2020-12-03",10000.0,10000.0,9900.0,10000.0,500],["2020-12-04",9500.0,9500.0,9100.0,9100.0,200],["2020-12-07",9900.0,10000.0,9000.0,9000.0,800],["2020-12-08",9000.0,9000.0,9000.0,9000.0,0],["2020-12-09",9000.0,9000.0,9000.0,9000.0,0],["2020-12-10",9000.0,9000.0,9000.0,9000.0,0],["2020-12-11",9000.0,9000.0,9000.0,9000.0,0],["2020-12-14",9000.0,9000.0,9000.0,9000.0,0],["2020-12-15",9000.0,9000.0,9000.0,9000.0,0],["2020-12-16",9000.0,9000.0,9000.0,9000.0,0],["2020-12-17",9000.0,9000.0,9000.0,9000.0,0],["2020-12-18",9000.0,9000.0,9000.0,9000.0,0],["2020-12-21",9000.0,9000.0,9000.0,9000.0,0],["2020-12-22",9000.0,9000.0,9000.0,9000.0,0],["2020-12-23",9000.0,9000.0,9000.0,9000.0,0],["2020-12-24",9000.0,9000.0,9000.0,9000.0,0],["2020-12-25",9000.0,9000.0,9000.0,9000.0,0],["2020-12-28",9000.0,9000.0,9000.0,9000.0,0],["2020-12-29",9000.0,9000.0,9000.0,9000.0,0],["2020-12-30",9500.0,9500.0,9500.0,9500.0,100],["2020-12-31",9500.0,10000.0,9500.0,10000.0,500],["2021-01-04",10600.0,11000.0,10600.0,11000.0,7300],["2021-01-05",11000.0,11000.0,11000.0,11000.0,0],["2021-01-06",11000.0,11000.0,11000.0,11000.0,0],["2021-01-07",11000.0,11000.0,9900.0,10000.0,1500],["2021-01-08",11000.0,11000.0,11000.0,11000.0,1900],["2021-01-11",11000.0,11000.0,11000.0,11000.0,0],["2021-01-12",11000.0,11000.0,11000.0,11000.0,0],["2021-01-13",11000.0,11000.0,11000.0,11000.0,0],["2021-01-14",10000.0,10000.0,9900.0,10000.0,1700],["2021-01-15",10000.0,10000.0,10000.0,10000.0,0],["2021-01-18",10000.0,10000.0,10000.0,10000.0,0],["2021-01-19",10000.0,11000.0,10000.0,11000.0,41500],["2021-01-20",12100.0,12100.0,12100.0,12100.0,87900],["2021-01-21",13300.0,13300.0,13300.0,13300.0,8700],["2021-01-22",14600.0,14600.0,14600.0,14600.0,55000],["2021-01-25",16000.0,16000.0,16000.0,16000.0,59700],["2021-01-26",17600.0,17600.0,16200.0,17200.0,74900],["2021-01-27",17000.0,18900.0,15500.0,18900.0,91600],["2021-01-28",18900.0,20500.0,18900.0,20000.0,19800],["2021-01-29",19200.0,20000.0,18400.0,20000.0,21900],["2021-02-01",20000.0,21200.0,18300.0,21200.0,17800],["2021-02-02",19500.0,19800.0,19300.0,19800.0,21000],["2021-02-03",20000.0,20800.0,20000.0,20000.0,14900],["2021-02-04",18400.0,21000.0,18000.0,18200.0,34000],["2021-02-05",16800.0,19200.0,16600.0,18900.0,30900],["2021-02-08",17500.0,18900.0,17100.0,17100.0,9300],["2021-02-09",15800.0,17900.0,15500.0,17900.0,30500],["2021-02-17",16700.0,19200.0,16700.0,19200.0,30900],["2021-02-18",17700.0,18700.0,17500.0,17500.0,59100],["2021-02-19",17600.0,17700.0,17300.0,17700.0,10600],["2021-02-22",16800.0,17800.0,16800.0,17800.0,71400],["2021-02-23",17200.0,19000.0,17000.0,19000.0,68100],["2021-02-24",17500.0,17800.0,17300.0,17800.0,85100],["2021-02-25",17500.0,18000.0,17000.0,17600.0,28300],["2021-02-26",17300.0,17600.0,16800.0,17500.0,37400],["2021-03-01",17100.0,17500.0,17000.0,17500.0,26100],["2021-03-02",17000.0,17500.0,16200.0,17500.0,10600],["2021-03-03",17200.0,17200.0,15800.0,16000.0,31800],["2021-03-04",15500.0,17600.0,15500.0,17400.0,369900],["2021-03-05",17100.0,17400.0,17100.0,17400.0,12100],["2021-03-08",16100.0,18000.0,15900.0,18000.0,33200],["2021-03-09",18000.0,18000.0,17000.0,17900.0,365600],["2021-03-10",17600.0,19500.0,17000.0,19500.0,139800],["2021-03-11",19400.0,19400.0,17600.0,17700.0,21600],["2021-03-12",17700.0,18500.0,16400.0,18000.0,18900],["2021-03-15",17900.0,17900.0,17200.0,17200.0,121900],["2021-03-16",17000.0,17000.0,16800.0,17000.0,1500],["2021-03-17",17000.0,17000.0,16500.0,16500.0,4200],["2021-03-18",17300.0,17300.0,16100.0,16500.0,15200],["2021-03-19",16600.0,16600.0,15800.0,16500.0,12200],["2021-03-22",16100.0,16100.0,15200.0,15200.0,4900],["2021-03-23",15300.0,16700.0,15300.0,16500.0,19100],["2021-03-24",16500.0,16500.0,16500.0,16500.0,1200],["2021-03-25",17400.0,17400.0,17100.0,17100.0,3100],["2021-03-26",17000.0,17000.0,17000.0,17000.0,1300],["2021-03-29",16900.0,17900.0,16900.0,17900.0,9000],["2021-03-30",17100.0,18100.0,17000.0,17000.0,57800],["2021-03-31",17200.0,17700.0,17100.0,17300.0,48100],["2021-04-01",17100.0,17100.0,17000.0,17000.0,1200],["2021-04-02",17000.0,17000.0,17000.0,17000.0,1600],["2021-04-05",17300.0,18700.0,17300.0,17500.0,25800],["2021-04-06",18000.0,18000.0,17500.0,17500.0,900],["2021-04-07",17400.0,17800.0,17400.0,17800.0,900],["2021-04-08",17800.0,17800.0,17800.0,17800.0,800],["2021-04-09",16700.0,17800.0,16500.0,17800.0,1100],["2021-04-12",16500.0,17700.0,16500.0,17700.0,1500],["2021-04-13",17400.0,17400.0,17000.0,17000.0,800],["2021-04-14",17000.0,18700.0,17000.0,18700.0,57000],["2021-04-15",18700.0,18700.0,17600.0,17600.0,1300],["2021-04-16",17600.0,18500.0,17000.0,17500.0,11400],["2021-04-19",17500.0,18400.0,17000.0,17500.0,42600],["2021-04-20",17900.0,17900.0,17000.0,17500.0,12400],["2021-04-22",17500.0,18000.0,17400.0,17400.0,17400],["2021-04-23",17000.0,17700.0,17000.0,17700.0,14600],["2021-04-26",17700.0,19400.0,17700.0,19400.0,77700],["2021-04-27",19400.0,21300.0,19300.0,21000.0,151400],["2021-04-28",20000.0,20000.0,19000.0,19000.0,21000],["2021-04-29",17900.0,19000.0,17800.0,18900.0,34700],["2021-05-04",17600.0,20700.0,17100.0,20700.0,175100],["2021-05-05",20700.0,22500.0,19800.0,22500.0,46100],["2021-05-06",22500.0,24000.0,22500.0,22500.0,57400],["2021-05-07",21000.0,24200.0,21000.0,23700.0,4900],["2021-05-10",23500.0,23500.0,22000.0,22000.0,8800],["2021-05-11",22000.0,22500.0,21600.0,22100.0,32700],["2021-05-12",22300.0,23500.0,22200.0,22200.0,30200],["2021-05-13",22500.0,22500.0,22200.0,22200.0,1200],["2021-05-14",21500.0,21600.0,21500.0,21600.0,5500],["2021-05-17",20000.0,21500.0,20000.0,21500.0,2400],["2021-05-18",21100.0,23200.0,20000.0,23200.0,30500],["2021-05-19",23200.0,24000.0,22900.0,23000.0,16400],["2021-05-20",22900.0,23000.0,22700.0,22900.0,14300],["2021-05-21",22800.0,22900.0,22200.0,22500.0,10600],["2021-05-24",22000.0,22800.0,20700.0,22300.0,18900],["2021-05-25",22000.0,22400.0,20600.0,20600.0,16800],["2021-05-26",20600.0,22000.0,20300.0,22000.0,58200],["2021-05-27",22000.0,22200.0,21800.0,22000.0,12300],["2021-05-28",21500.0,24000.0,21000.0,24000.0,20200],["2021-05-31",23500.0,23500.0,22000.0,22200.0,15700],["2021-06-01",22200.0,22900.0,21000.0,22500.0,17000],["2021-06-02",21100.0,22500.0,20700.0,20700.0,20400],["2021-06-03",20700.0,20700.0,18800.0,19300.0,12100],["2021-06-04",19300.0,21100.0,19300.0,21100.0,6700],["2021-06-07",20900.0,21300.0,19200.0,19200.0,28400],["2021-06-08",19200.0,20400.0,19200.0,20400.0,15300],["2021-06-09",20400.0,20400.0,19000.0,19600.0,16100],["2021-06-10",19600.0,19600.0,19600.0,19600.0,400],["2021-06-11",19000.0,20000.0,19000.0,20000.0,3800],["2021-06-14",19900.0,19900.0,19500.0,19600.0,10800],["2021-06-15",18200.0,19600.0,18200.0,19200.0,12800],["2021-06-16",19200.0,19700.0,19200.0,19700.0,8100],["2021-06-17",19300.0,20000.0,19200.0,20000.0,16800],["2021-06-18",20000.0,20400.0,19500.0,20400.0,63500],["2021-06-21",20400.0,20500.0,20000.0,20000.0,19500],["2021-06-22",20000.0,20000.0,20000.0,20000.0,9500],["2021-06-23",20000.0,22000.0,20000.0,22000.0,218600],["2021-06-24",22500.0,23000.0,21100.0,21100.0,128700],["2021-06-25",21100.0,23200.0,21100.0,23200.0,318800],["2021-06-28",25500.0,25500.0,25200.0,25500.0,259300],["2021-06-29",28000.0,28000.0,24000.0,25500.0,109500],["2021-06-30",25400.0,25400.0,23500.0,25100.0,20700],["2021-07-01",23300.0,23600.0,23000.0,23500.0,32200],["2021-07-02",23000.0,24000.0,23000.0,23900.0,21500],["2021-07-05",23000.0,23800.0,22100.0,23800.0,11400],["2021-07-06",23000.0,23000.0,23000.0,23000.0,11600],["2021-07-07",22500.0,22800.0,21800.0,22800.0,28200],["2021-07-08",22000.0,22000.0,22000.0,22000.0,9500],["2021-07-09",21800.0,22100.0,21400.0,22000.0,6400],["2021-07-12",21300.0,21300.0,21000.0,21300.0,3300],["2021-07-13",22900.0,23400.0,22900.0,23400.0,20800],["2021-07-14",23500.0,23500.0,23500.0,23500.0,10000],["2021-07-15",23500.0,23500.0,23500.0,23500.0,0],["2021-07-16",23400.0,23400.0,23400.0,23400.0,3100],["2021-07-19",23000.0,23000.0,23000.0,23000.0,7000],["2021-07-20",23200.0,25300.0,23200.0,25000.0,52900],["2021-07-21",24900.0,26600.0,24900.0,26600.0,174000],["2021-07-22",26500.0,26600.0,24500.0,24500.0,142800],["2021-07-23",23000.0,25800.0,23000.0,23600.0,38600],["2021-07-26",25000.0,25000.0,25000.0,25000.0,500],["2021-07-27",25000.0,25000.0,25000.0,25000.0,0],["2021-07-28",25000.0,25000.0,24500.0,24600.0,20100],["2021-07-29",24600.0,24800.0,22900.0,22900.0,10900],["2021-07-30",22900.0,24200.0,21800.0,23000.0,19800],["2021-08-02",23000.0,23500.0,23000.0,23100.0,49200],["2021-08-03",23100.0,23500.0,23100.0,23300.0,45400],["2021-08-04",21800.0,23300.0,21100.0,23300.0,92000],["2021-08-05",24900.0,25000.0,24800.0,25000.0,157700],["2021-08-06",25000.0,25000.0,23000.0,24900.0,69200],["2021-08-09",23500.0,25900.0,23500.0,25900.0,64800],["2021-08-10",23900.0,25900.0,23900.0,24500.0,54600],["2021-08-11",24300.0,24400.0,23100.0,24300.0,46400],["2021-08-12",24300.0,24500.0,24100.0,24300.0,25500],["2021-08-13",24300.0,25700.0,22500.0,25700.0,69400],["2021-08-16",24900.0,27700.0,23800.0,23800.0,81300],["2021-08-17",24000.0,24500.0,24000.0,24300.0,37400],["2021-08-18",24300.0,24400.0,23600.0,23600.0,51300],["2021-08-19",23600.0,23900.0,23600.0,23700.0,28500],["2021-08-20",23700.0,23800.0,23500.0,23800.0,67900],["2021-08-23",23600.0,23600.0,23400.0,23600.0,51000],["2021-08-24",23600.0,24000.0,23100.0,23100.0,8100],["2021-08-25",21600.0,23500.0,21000.0,23500.0,138100],["2021-08-26",23500.0,25000.0,23400.0,24300.0,61500],["2021-08-27",24300.0,24600.0,23700.0,24400.0,63400],["2021-08-30",24200.0,24200.0,23800.0,23800.0,36100],["2021-08-31",23600.0,25300.0,23100.0,25300.0,43200],["2021-09-01",25200.0,27800.0,23100.0,24500.0,112000],["2021-09-06",24400.0,24500.0,23100.0,24500.0,54100],["2021-09-07",24400.0,24400.0,23900.0,24300.0,41800],["2021-09-08",24200.0,24400.0,24000.0,24300.0,52700],["2021-09-09",24100.0,24500.0,24000.0,24200.0,44100],["2021-09-10",24200.0,25400.0,24200.0,25100.0,41600],["2021-09-13",25100.0,26700.0,25100.0,26700.0,79400],["2021-09-14",26700.0,27600.0,26700.0,27000.0,321900],["2021-09-15",27000.0,28900.0,25500.0,28900.0,370600],["2021-09-16",29000.0,30600.0,26800.0,30100.0,128200],["2021-09-17",30000.0,33100.0,28500.0,30000.0,194100],["2021-09-20",29400.0,30000.0,28000.0,29800.0,337900],["2021-09-21",29700.0,29700.0,28000.0,28000.0,47200],["2021-09-22",29600.0,29800.0,28100.0,28100.0,67700],["2021-09-23",28100.0,29500.0,28100.0,28500.0,178800],["2021-09-24",29200.0,29200.0,28500.0,28800.0,53400],["2021-09-27",29000.0,29100.0,28900.0,28900.0,42500],["2021-09-28",29100.0,29100.0,28000.0,28200.0,65000],["2021-09-29",28800.0,28800.0,28200.0,28500.0,52900],["2021-09-30",28500.0,31300.0,28500.0,28600.0,22100],["2021-10-01",28700.0,29000.0,28600.0,28600.0,34900],["2021-10-04",29000.0,29000.0,28600.0,28700.0,61700],["2021-10-05",29000.0,29300.0,28700.0,28700.0,12300],["2021-10-06",28900.0,29000.0,28700.0,28800.0,35200],["2021-10-07",29200.0,29500.0,29000.0,29500.0,73500],["2021-10-08",30000.0,30000.0,29500.0,29600.0,29400],["2021-10-11",30100.0,30800.0,29600.0,29600.0,42800],["2021-10-12",29600.0,30100.0,29600.0,29600.0,34000],["2021-10-13",30000.0,30400.0,29600.0,29600.0,34900],["2021-10-14",30000.0,30300.0,29700.0,29700.0,33300],["2021-10-15",30000.0,30400.0,29800.0,30400.0,46000],["2021-10-18",30400.0,30400.0,30200.0,30400.0,41300],["2021-10-19",30400.0,30400.0,30000.0,30000.0,41100],["2021-10-20",30300.0,30300.0,29500.0,29900.0,43600],["2021-10-21",30200.0,30500.0,29900.0,30000.0,37800],["2021-10-22",30100.0,30300.0,29900.0,30000.0,45700],["2021-10-25",30200.0,31900.0,30000.0,30300.0,45500],["2021-10-26",30500.0,30800.0,30000.0,30000.0,50100],["2021-10-27",30000.0,30400.0,30000.0,30200.0,40900],["2021-10-28",30400.0,30500.0,30300.0,30500.0,31200],["2021-10-29",30800.0,33500.0,30600.0,30600.0,57200],["2021-11-01",30800.0,31500.0,30600.0,30600.0,68200],["2021-11-02",31400.0,31400.0,30600.0,31400.0,33600],["2021-11-03",30800.0,32500.0,28500.0,32500.0,86600],["2021-11-04",32000.0,32400.0,30000.0,32300.0,59100],["2021-11-05",31000.0,31500.0,30500.0,30500.0,44100],["2021-11-08",31800.0,31900.0,30500.0,30500.0,43300],["2021-11-09",30600.0,31000.0,30500.0,31000.0,173000],["2021-11-10",30900.0,31000.0,30300.0,30500.0,29400],["2021-11-11",30900.0,30900.0,30000.0,30700.0,34300],["2021-11-12",30200.0,30800.0,30000.0,30700.0,24400],["2021-11-15",30000.0,30700.0,30000.0,30700.0,367300],["2021-11-16",30200.0,30800.0,30000.0,30800.0,15100],["2021-11-17",31500.0,31500.0,30500.0,31000.0,45600],["2021-11-18",31000.0,31300.0,30400.0,31300.0,14500],["2021-11-19",30900.0,31000.0,30100.0,31000.0,5900],["2021-11-22",30500.0,31300.0,30000.0,30400.0,28300],["2021-11-23",30400.0,30800.0,30300.0,30800.0,20600],["2021-11-24",30800.0,31400.0,30800.0,31100.0,22300],["2021-11-25",31100.0,31500.0,30900.0,31200.0,21500],["2021-11-26",31200.0,31400.0,30800.0,31200.0,32100],["2021-11-29",31100.0,31400.0,31100.0,31300.0,49100],["2021-11-30",31400.0,31600.0,31400.0,31500.0,39100],["2021-12-01",30300.0,32000.0,30100.0,32000.0,53000],["2021-12-02",32500.0,32900.0,32000.0,32500.0,48700],["2021-12-03",32000.0,32800.0,32000.0,32800.0,26200],["2021-12-06",32700.0,33900.0,32700.0,33900.0,93600],["2021-12-07",34500.0,37000.0,34500.0,37000.0,24400],["2021-12-08",36000.0,37000.0,34000.0,34000.0,23200],["2021-12-09",35000.0,36000.0,33000.0,33000.0,93700],["2021-12-10",34000.0,34900.0,33100.0,33100.0,3400],["2021-12-13",33100.0,33900.0,32100.0,32200.0,6000],["2021-12-14",31200.0,35400.0,31200.0,35400.0,96800],["2021-12-15",37500.0,37500.0,37500.0,37500.0,1500],["2021-12-16",34500.0,34500.0,34500.0,34500.0,2100],["2021-12-17",35000.0,36800.0,35000.0,36800.0,4400],["2021-12-20",34500.0,39600.0,34500.0,36800.0,12000],["2021-12-21",39900.0,39900.0,34500.0,38700.0,3200],["2021-12-22",35500.0,38500.0,35000.0,36000.0,8600],["2021-12-23",39000.0,39000.0,33200.0,38200.0,8700],["2021-12-24",35000.0,38200.0,34400.0,37600.0,35600],["2021-12-27",35200.0,39000.0,35000.0,39000.0,7800],["2021-12-28",35500.0,39900.0,35200.0,39900.0,20000],["2021-12-29",39200.0,40900.0,39000.0,40900.0,4100],["2021-12-30",40700.0,40800.0,39500.0,40600.0,7200],["2021-12-31",40100.0,40900.0,39900.0,40900.0,5100],["2022-01-04",40800.0,40900.0,39200.0,39200.0,27000],["2022-01-05",40500.0,40600.0,40200.0,40200.0,6500],["2022-01-06",40900.0,40900.0,39500.0,39500.0,7500],["2022-01-07",37500.0,40500.0,37500.0,40300.0,41000],["2022-01-10",42000.0,42000.0,38100.0,40700.0,4200],["2022-01-11",40500.0,44700.0,40000.0,44700.0,571600],["2022-01-12",45000.0,49100.0,44700.0,49100.0,1520300],["2022-01-13",48900.0,54000.0,48900.0,54000.0,2375800],["2022-01-14",54500.0,57000.0,50000.0,50100.0,299800],["2022-01-17",48000.0,51000.0,45100.0,50900.0,637200],["2022-01-18",51000.0,51000.0,46000.0,48000.0,513700],["2022-01-19",48000.0,50900.0,46000.0,46000.0,322500],["2022-01-20",46000.0,50000.0,46000.0,48000.0,415100],["2022-01-21",48000.0,52800.0,45000.0,52800.0,289400],["2022-01-24",52800.0,54500.0,48000.0,48000.0,405800],["2022-01-25",52600.0,52600.0,47500.0,51400.0,272900],["2022-01-26",52000.0,52200.0,49300.0,52000.0,147300],["2022-01-27",51500.0,51500.0,49000.0,51500.0,297000],["2022-01-28",52000.0,54400.0,49200.0,51500.0,154300],["2022-02-07",52000.0,53000.0,47000.0,50000.0,423300],["2022-02-08",50000.0,50000.0,48200.0,49900.0,759800],["2022-02-09",50000.0,50000.0,49100.0,49100.0,270400],["2022-02-10",49800.0,49800.0,47500.0,48400.0,412300],["2022-02-11",49000.0,49000.0,47200.0,48200.0,480900],["2022-02-14",48200.0,49000.0,47000.0,48300.0,374800],["2022-02-15",48500.0,48500.0,48000.0,48000.0,203200],["2022-02-16",48500.0,48900.0,48000.0,48700.0,214800],["2022-02-17",48700.0,49000.0,48000.0,49000.0,913600],["2022-02-18",48800.0,48900.0,48200.0,48700.0,203600],["2022-02-21",49500.0,50900.0,49000.0,49000.0,218800],["2022-02-22",48800.0,50000.0,48800.0,49400.0,933500],["2022-02-23",49600.0,50000.0,49000.0,49400.0,209900],["2022-02-24",49000.0,50500.0,47400.0,48600.0,140500],["2022-02-25",48600.0,49000.0,47300.0,47900.0,341200],["2022-02-28",49000.0,49500.0,47500.0,47500.0,154600],["2022-03-01",47000.0,48400.0,47000.0,48000.0,210000],["2022-03-02",49000.0,49000.0,47000.0,47000.0,127000],["2022-03-03",46000.0,49000.0,42300.0,42600.0,321100],["2022-03-04",43000.0,45800.0,43000.0,45800.0,104400],["2022-03-07",44500.0,47000.0,44500.0,47000.0,140900],["2022-03-08",45500.0,47000.0,44500.0,45900.0,114700],["2022-03-09",44500.0,46400.0,44200.0,44200.0,128300],["2022-03-10",45500.0,46000.0,40200.0,40200.0,143300],["2022-03-11",40200.0,42000.0,39000.0,41900.0,151400],["2022-03-14",41000.0,44000.0,41000.0,43800.0,145800],["2022-03-15",42200.0,43700.0,41100.0,42500.0,125000],["2022-03-16",42000.0,44000.0,41000.0,43000.0,178000],["2022-03-17",42500.0,44000.0,41500.0,42500.0,145700],["2022-03-18",42000.0,43000.0,41200.0,41500.0,151100],["2022-03-21",41600.0,41900.0,41300.0,41900.0,161400],["2022-03-22",42000.0,42800.0,41400.0,42800.0,203100],["2022-03-23",42000.0,43300.0,42000.0,42800.0,158600],["2022-03-24",42500.0,43000.0,41600.0,43000.0,198300],["2022-03-25",42000.0,43000.0,42000.0,42800.0,180500],["2022-03-28",42200.0,43000.0,41200.0,42500.0,160900],["2022-03-29",42000.0,42900.0,41800.0,42600.0,386600],["2022-03-30",42600.0,42900.0,42000.0,42100.0,214100],["2022-03-31",41000.0,42400.0,41000.0,42000.0,179600],["2022-04-01",41500.0,42000.0,41000.0,41400.0,323100],["2022-04-04",41000.0,42900.0,41000.0,42500.0,192700],["2022-04-05",42000.0,42400.0,40600.0,40600.0,301500],["2022-04-06",42000.0,42400.0,40700.0,42400.0,305700],["2022-04-07",41500.0,42400.0,40500.0,40500.0,320600],["2022-04-08",39500.0,41500.0,39500.0,40500.0,167000],["2022-04-12",40000.0,42000.0,39500.0,40800.0,217000],["2022-04-13",40100.0,40600.0,39500.0,40100.0,198400],["2022-04-14",40100.0,40500.0,39200.0,39200.0,166200],["2022-04-15",39000.0,40000.0,39000.0,40000.0,169600],["2022-04-18",39900.0,41800.0,39300.0,41700.0,593600],["2022-04-19",41700.0,42500.0,41000.0,41100.0,203000],["2022-04-20",40500.0,41500.0,39200.0,41500.0,587300],["2022-04-21",41500.0,42000.0,40000.0,41400.0,202600],["2022-04-22",41000.0,42200.0,41000.0,42200.0,209700],["2022-04-25",42000.0,42200.0,41000.0,41800.0,167000],["2022-04-26",41000.0,43000.0,40500.0,43000.0,211000],["2022-04-27",43000.0,44000.0,42000.0,42500.0,201300],["2022-04-28",42200.0,43000.0,41000.0,41500.0,156700],["2022-04-29",41300.0,41900.0,40000.0,40900.0,110300],["2022-05-04",40700.0,40900.0,38700.0,40900.0,110700],["2022-05-05",40200.0,42000.0,38100.0,42000.0,4119000],["2022-05-06",41000.0,41200.0,39300.0,40000.0,98500],["2022-05-09",39500.0,40000.0,38100.0,39500.0,101900],["2022-05-10",38100.0,39800.0,38100.0,39400.0,122000],["2022-05-11",39000.0,40000.0,39000.0,40000.0,121600],["2022-05-12",39500.0,39600.0,38200.0,38700.0,86900],["2022-05-13",38700.0,38900.0,35000.0,38000.0,81200],["2022-05-16",37800.0,38800.0,37800.0,38100.0,94800],["2022-05-17",37500.0,38100.0,36000.0,37500.0,87400],["2022-05-18",37000.0,37700.0,35000.0,37300.0,101300],["2022-05-19",36900.0,36900.0,34700.0,36000.0,89800],["2022-05-20",35900.0,39600.0,32500.0,39600.0,102700],["2022-05-23",39000.0,39800.0,38500.0,39600.0,95600],["2022-05-24",39000.0,39500.0,38500.0,38800.0,86200],["2022-05-25",38300.0,38800.0,37900.0,38800.0,104100],["2022-05-26",38400.0,39900.0,38000.0,38000.0,103100],["2022-05-27",38000.0,39000.0,37700.0,38200.0,101300],["2022-05-30",37800.0,38800.0,37800.0,38300.0,97800],["2022-05-31",37800.0,38300.0,37500.0,38100.0,79000],["2022-06-01",37600.0,38200.0,37500.0,38000.0,130500],["2022-06-02",37500.0,38000.0,37500.0,37900.0,81500],["2022-06-03",36000.0,41000.0,36000.0,41000.0,161500],["2022-06-06",40000.0,41000.0,39000.0,41000.0,108000],["2022-06-07",40000.0,40500.0,39100.0,40000.0,80500],["2022-06-08",39000.0,39900.0,37000.0,39900.0,53200],["2022-06-09",36400.0,39500.0,36400.0,39500.0,7100],["2022-06-10",39100.0,39300.0,36400.0,39100.0,7900],["2022-06-13",38500.0,38500.0,35200.0,35200.0,10200],["2022-06-14",35000.0,38400.0,32100.0,38400.0,13200],["2022-06-15",37800.0,37800.0,36400.0,36400.0,8900],["2022-06-16",36000.0,39000.0,33000.0,39000.0,9100],["2022-06-17",38300.0,38300.0,37000.0,38000.0,9100],["2022-06-20",38000.0,41800.0,38000.0,40000.0,157800],["2022-06-21",39000.0,39000.0,36000.0,38400.0,120500],["2022-06-22",36000.0,38400.0,36000.0,38400.0,7200],["2022-06-23",39500.0,39500.0,36000.0,36000.0,3000],["2022-06-24",36000.0,36000.0,36000.0,36000.0,0],["2022-06-27",36100.0,39000.0,36100.0,39000.0,64000],["2022-06-28",36300.0,37900.0,36200.0,37900.0,1300],["2022-06-29",37900.0,37900.0,37900.0,37900.0,190000],["2022-06-30",37300.0,37500.0,36000.0,36100.0,1101900],["2022-07-01",36000.0,36800.0,35800.0,36800.0,15300],["2022-07-04",37000.0,38000.0,36000.0,36300.0,195000],["2022-07-05",33100.0,36400.0,33100.0,36300.0,794900],["2022-07-06",37400.0,38500.0,35000.0,38500.0,141100],["2022-07-07",38000.0,38300.0,36900.0,37000.0,196700],["2022-07-08",36000.0,38300.0,36000.0,38300.0,108400],["2022-07-11",38300.0,38400.0,37000.0,38000.0,142600],["2022-07-12",37500.0,37700.0,36100.0,37300.0,148200],["2022-07-13",37300.0,38300.0,36600.0,37500.0,165500],["2022-07-14",37300.0,38000.0,36500.0,36900.0,163700],["2022-07-15",36500.0,37500.0,36200.0,36900.0,1165800],["2022-07-18",36500.0,38000.0,36500.0,37400.0,563700],["2022-07-19",36900.0,37800.0,36800.0,36900.0,422600],["2022-07-20",36500.0,36900.0,36000.0,36000.0,33400],["2022-07-21",36300.0,37800.0,36000.0,37000.0,85800],["2022-07-22",37000.0,37400.0,36000.0,36800.0,379700],["2022-07-25",36600.0,37300.0,36100.0,37300.0,141600],["2022-07-26",36900.0,37400.0,36000.0,37400.0,120600],["2022-07-27",37100.0,37400.0,36200.0,37000.0,103100],["2022-07-28",36800.0,36800.0,36000.0,36500.0,1524000],["2022-07-29",36300.0,37000.0,36300.0,36900.0,206300],["2022-08-01",36900.0,38000.0,36900.0,38000.0,209000],["2022-08-02",37500.0,38900.0,37000.0,38900.0,202100],["2022-08-03",38500.0,39500.0,37700.0,38000.0,193100],["2022-08-04",37900.0,37900.0,37500.0,37700.0,705400],["2022-08-05",37500.0,37900.0,37000.0,37500.0,203300],["2022-08-08",37300.0,38000.0,37000.0,37500.0,702200],["2022-08-09",37300.0,37500.0,36400.0,37000.0,109800],["2022-08-10",36700.0,38000.0,36000.0,38000.0,199500],["2022-08-11",37000.0,37400.0,36900.0,37000.0,242100],["2022-08-12",36800.0,37300.0,36500.0,36800.0,202300],["2022-08-15",36200.0,40300.0,33300.0,40300.0,2545000],["2022-08-16",40700.0,41700.0,39700.0,41300.0,2058700],["2022-08-17",40800.0,41700.0,40800.0,41100.0,1674600],["2022-08-18",40900.0,41000.0,39000.0,39400.0,977300],["2022-08-19",39300.0,39300.0,37600.0,38200.0,909500],["2022-08-22",37900.0,38500.0,37000.0,38000.0,718300],["2022-08-23",37900.0,39800.0,37200.0,39800.0,1271000],["2022-08-24",38800.0,40500.0,38800.0,40000.0,505400],["2022-08-25",39700.0,44000.0,39500.0,43000.0,717200],["2022-08-26",42800.0,46900.0,42000.0,46900.0,564500],["2022-08-29",45000.0,46700.0,45000.0,46400.0,631200],["2022-08-30",46000.0,47000.0,45800.0,47000.0,546300],["2022-08-31",47000.0,48000.0,46800.0,47600.0,1537800],["2022-09-05",47600.0,48900.0,47300.0,48600.0,2843300],["2022-09-06",48400.0,49000.0,47000.0,48000.0,794700],["2022-09-07",46800.0,48000.0,46600.0,47500.0,708900],["2022-09-08",46300.0,52000.0,46300.0,50100.0,849000],["2022-09-09",49000.0,51500.0,49000.0,50400.0,1017300],["2022-09-12",52000.0,52000.0,49800.0,51000.0,1391100],["2022-09-13",50700.0,51000.0,49700.0,50700.0,1203400],["2022-09-14",49000.0,51900.0,48800.0,51400.0,1033700],["2022-09-15",52000.0,52000.0,50000.0,50500.0,1023500],["2022-09-16",50300.0,50300.0,48700.0,48800.0,1046600],["2022-09-19",48700.0,49000.0,46500.0,49000.0,1061100],["2022-09-20",48600.0,50200.0,48500.0,48900.0,1112200],["2022-09-21",48300.0,50000.0,48300.0,48900.0,620000],["2022-09-22",49000.0,49000.0,47200.0,48400.0,828900],["2022-09-23",47900.0,49300.0,47800.0,48800.0,888000],["2022-09-26",48600.0,49400.0,48500.0,49200.0,616300],["2022-09-27",49000.0,49800.0,48600.0,49600.0,563100],["2022-09-28",49400.0,49800.0,49200.0,49600.0,517000],["2022-09-29",50000.0,50000.0,48700.0,49200.0,535000],["2022-09-30",49000.0,49000.0,45500.0,48000.0,544300],["2022-10-03",48000.0,48200.0,45700.0,46000.0,421300],["2022-10-04",46400.0,46600.0,44800.0,46600.0,845800],["2022-10-05",46600.0,48500.0,45500.0,48500.0,2492800],["2022-10-06",49000.0,49000.0,48000.0,48500.0,406300],["2022-10-07",48400.0,48400.0,45000.0,47300.0,325500],["2022-10-10",47200.0,47700.0,44800.0,47700.0,511700],["2022-10-11",47500.0,47500.0,46000.0,46000.0,246800],["2022-10-12",45800.0,47400.0,45600.0,47300.0,575800],["2022-10-13",46800.0,48700.0,46000.0,48700.0,1020400],["2022-10-14",48700.0,50300.0,46000.0,48900.0,1465100],["2022-10-17",48500.0,49000.0,47700.0,48800.0,2206300],["2022-10-18",48600.0,49500.0,48000.0,48500.0,3108400],["2022-10-19",48300.0,48400.0,46800.0,46800.0,1144300],["2022-10-20",46500.0,47300.0,43500.0,47200.0,322900],["2022-10-21",47000.0,47400.0,45800.0,47200.0,265500],["2022-10-24",46800.0,47400.0,45500.0,46800.0,259700],["2022-10-25",46500.0,47600.0,46000.0,47400.0,270800],["2022-10-26",47100.0,47400.0,46500.0,47400.0,452700],["2022-10-27",47100.0,47600.0,47100.0,47500.0,252000],["2022-10-28",47400.0,47400.0,46800.0,47100.0,266100],["2022-10-31",47000.0,47400.0,46300.0,47100.0,220400],["2022-11-01",46900.0,47300.0,46800.0,47200.0,489100],["2022-11-02",47000.0,47200.0,46300.0,46800.0,248500],["2022-11-03",46800.0,46800.0,46000.0,46800.0,277000],["2022-11-04",46600.0,46800.0,45200.0,46600.0,226500],["2022-11-07",46400.0,47100.0,46300.0,46700.0,193000],["2022-11-08",46300.0,47000.0,46200.0,46700.0,359400],["2022-11-09",46400.0,46700.0,46000.0,46500.0,179300],["2022-11-10",46300.0,46800.0,45800.0,45900.0,270400],["2022-11-11",45800.0,45900.0,45000.0,45900.0,237800],["2022-11-14",45600.0,45600.0,44000.0,44800.0,89600],["2022-11-15",44600.0,44600.0,43600.0,43700.0,102400],["2022-11-16",43500.0,44700.0,41600.0,43700.0,285300],["2022-11-17",43300.0,43300.0,43000.0,43200.0,74300],["2022-11-18",42500.0,43400.0,42000.0,43400.0,84900],["2022-11-21",43000.0,44500.0,42900.0,43400.0,143700],["2022-11-22",42800.0,42800.0,42500.0,42500.0,86300],["2022-11-23",46700.0,46700.0,38300.0,41500.0,333300],["2022-11-24",41900.0,41900.0,40000.0,41300.0,182400],["2022-11-25",41000.0,41000.0,40000.0,41000.0,107900],["2022-11-28",40900.0,40900.0,39000.0,39000.0,114600],["2022-11-29",38700.0,40000.0,38700.0,40000.0,86500],["2022-11-30",39800.0,39900.0,38000.0,39600.0,24500],["2022-12-01",39800.0,43500.0,35700.0,43500.0,186100],["2022-12-02",43500.0,43500.0,41000.0,41900.0,10900],["2022-12-05",42800.0,42900.0,39800.0,39800.0,333780],["2022-12-06",39500.0,41000.0,37000.0,41000.0,13000],["2022-12-07",42800.0,42800.0,40500.0,41500.0,64100],["2022-12-08",41500.0,42800.0,37400.0,37400.0,48400],["2022-12-09",37400.0,41000.0,37400.0,41000.0,2158500],["2022-12-12",39900.0,41000.0,36900.0,36900.0,90100],["2022-12-13",36900.0,36900.0,36900.0,36900.0,358200],["2022-12-14",34500.0,34500.0,34000.0,34000.0,161800],["2022-12-15",36000.0,36000.0,36000.0,36000.0,100],["2022-12-16",34500.0,34500.0,32400.0,32400.0,2100],["2022-12-19",29200.0,30900.0,29200.0,30900.0,2900],["2022-12-20",32500.0,32500.0,32500.0,32500.0,200],["2022-12-21",34000.0,34000.0,34000.0,34000.0,137500],["2022-12-22",34000.0,34000.0,34000.0,34000.0,0],["2022-12-23",34000.0,34000.0,34000.0,34000.0,135700],["2022-12-26",34000.0,34000.0,34000.0,34000.0,0],["2022-12-27",33700.0,33700.0,33700.0,33700.0,1200],["2022-12-28",33700.0,33700.0,33700.0,33700.0,320000],["2022-12-29",30400.0,35400.0,30400.0,35400.0,230900],["2022-12-30",35300.0,37400.0,35300.0,37400.0,1067200],["2023-01-03",36900.0,36900.0,36900.0,36900.0,100],["2023-01-04",36900.0,36900.0,36900.0,36900.0,0],["2023-01-05",37400.0,40000.0,37400.0,40000.0,153600],["2023-01-06",40000.0,40000.0,40000.0,40000.0,0],["2023-01-09",40000.0,40000.0,40000.0,40000.0,172600],["2023-01-10",40000.0,40000.0,40000.0,40000.0,0],["2023-01-11",40000.0,40000.0,40000.0,40000.0,660000],["2023-01-12",40000.0,40000.0,40000.0,40000.0,0],["2023-01-13",38000.0,39900.0,38000.0,39900.0,68500],["2023-01-16",39900.0,39900.0,39900.0,39900.0,51000],["2023-01-17",39900.0,39900.0,39900.0,39900.0,0],["2023-01-18",39900.0,39900.0,39900.0,39900.0,0],["2023-01-19",39900.0,39900.0,39900.0,39900.0,0],["2023-01-27",39900.0,39900.0,39900.0,39900.0,0],["2023-01-30",39900.0,39900.0,39900.0,39900.0,0],["2023-01-31",39900.0,39900.0,39900.0,39900.0,0],["2023-02-01",39900.0,39900.0,39900.0,39900.0,0],["2023-02-02",39900.0,39900.0,39900.0,39900.0,164000],["2023-02-03",39900.0,39900.0,39900.0,39900.0,210000],["2023-02-06",39900.0,39900.0,39900.0,39900.0,0],["2023-02-07",39900.0,39900.0,39900.0,39900.0,0],["2023-02-08",36000.0,39900.0,36000.0,39900.0,136200],["2023-02-09",39900.0,39900.0,39900.0,39900.0,0],["2023-02-10",39900.0,39900.0,39900.0,39900.0,0],["2023-02-13",39900.0,39900.0,39900.0,39900.0,0],["2023-02-14",39900.0,39900.0,39900.0,39900.0,0],["2023-02-15",39900.0,39900.0,39900.0,39900.0,0],["2023-02-16",39900.0,39900.0,39900.0,39900.0,718000],["2023-02-17",39900.0,39900.0,39900.0,39900.0,0],["2023-02-20",39900.0,39900.0,39900.0,39900.0,0],["2023-02-21",39000.0,39400.0,39000.0,39300.0,126600],["2023-02-22",39300.0,39300.0,39300.0,39300.0,0],["2023-02-23",39300.0,39300.0,39300.0,39300.0,0],["2023-02-24",39300.0,39300.0,39300.0,39300.0,0],["2023-02-27",38500.0,38800.0,38500.0,38500.0,1474000],["2023-02-28",38500.0,38500.0,38500.0,38500.0,294500],["2023-03-01",38500.0,38500.0,38500.0,38500.0,396000],["2023-03-02",38500.0,38500.0,38500.0,38500.0,756000],["2023-03-03",34700.0,39800.0,34700.0,39600.0,1430200],["2023-03-06",39600.0,39600.0,39600.0,39600.0,0],["2023-03-07",39600.0,39600.0,39600.0,39600.0,0],["2023-03-08",39600.0,39600.0,39600.0,39600.0,3000000],["2023-03-09",39600.0,39600.0,39600.0,39600.0,0],["2023-03-10",39600.0,39600.0,39600.0,39600.0,0],["2023-03-13",39400.0,39400.0,39100.0,39100.0,350000],["2023-03-14",39000.0,39400.0,38800.0,39400.0,360880],["2023-03-15",39400.0,39400.0,38000.0,39100.0,110000],["2023-03-16",37500.0,39000.0,35500.0,39000.0,55120],["2023-03-17",39100.0,39100.0,39000.0,39100.0,121200],["2023-03-20",39000.0,39400.0,38900.0,39400.0,410000],["2023-03-21",40000.0,40000.0,40000.0,40000.0,15800],["2023-03-22",40500.0,40500.0,40500.0,40500.0,461300],["2023-03-23",40800.0,40800.0,40800.0,40800.0,324600],["2023-03-24",40900.0,40900.0,40900.0,40900.0,123500],["2023-03-27",40700.0,40700.0,40700.0,40700.0,153300],["2023-03-28",39900.0,40600.0,37800.0,40600.0,75400],["2023-03-29",40500.0,40800.0,40000.0,40000.0,25900],["2023-03-30",40500.0,40800.0,40500.0,40500.0,51700],["2023-03-31",39900.0,42500.0,39900.0,41600.0,62100],["2023-04-03",41600.0,41900.0,40500.0,41800.0,50900],["2023-04-04",41700.0,41700.0,41000.0,41300.0,46600],["2023-04-05",41500.0,41500.0,40500.0,41000.0,455100],["2023-04-06",41000.0,41000.0,39200.0,40500.0,281000],["2023-04-07",40500.0,40800.0,40500.0,40600.0,57900],["2023-04-10",40400.0,40400.0,38000.0,40300.0,147200],["2023-04-11",39900.0,40400.0,37900.0,40400.0,707300],["2023-04-12",40300.0,40600.0,37200.0,40600.0,111700],["2023-04-13",40600.0,40700.0,40100.0,40600.0,16600],["2023-04-14",40200.0,40800.0,39800.0,40800.0,18600],["2023-04-17",40500.0,40500.0,40500.0,40500.0,5000],["2023-04-18",40400.0,40400.0,37600.0,39000.0,16900],["2023-04-19",38500.0,39000.0,35100.0,39000.0,20200],["2023-04-20",36100.0,39000.0,35100.0,39000.0,10500],["2023-04-21",39000.0,39000.0,38900.0,38900.0,3600],["2023-04-24",38900.0,38900.0,38900.0,38900.0,2000],["2023-04-25",37700.0,38800.0,37700.0,38400.0,2300],["2023-04-26",38100.0,39000.0,38100.0,39000.0,5500],["2023-04-27",39000.0,39000.0,39000.0,39000.0,1000],["2023-04-28",40000.0,40000.0,40000.0,40000.0,2000],["2023-05-04",40000.0,40000.0,40000.0,40000.0,1000],["2023-05-05",39500.0,39500.0,39500.0,39500.0,2000],["2023-05-08",40000.0,40000.0,40000.0,40000.0,1000],["2023-05-09",40000.0,40000.0,40000.0,40000.0,2000],["2023-05-10",39800.0,39800.0,39800.0,39800.0,51000],["2023-05-11",39800.0,39800.0,38900.0,38900.0,2100],["2023-05-12",38000.0,38900.0,38000.0,38900.0,1100],["2023-05-15",40000.0,40000.0,39600.0,39600.0,2000],["2023-05-16",39300.0,39300.0,37500.0,39300.0,1600],["2023-05-17",38900.0,39100.0,35600.0,39100.0,4400],["2023-05-18",39000.0,39000.0,39000.0,39000.0,4000],["2023-05-19",38800.0,38800.0,38800.0,38800.0,2000],["2023-05-22",38400.0,38800.0,37100.0,38800.0,16100],["2023-05-23",38700.0,38700.0,35400.0,35400.0,2100],["2023-05-24",38600.0,38600.0,38400.0,38400.0,2000],["2023-05-25",38400.0,38400.0,38400.0,38400.0,7300],["2023-05-26",38300.0,38300.0,38200.0,38200.0,7300],["2023-05-29",38000.0,42000.0,38000.0,38300.0,20700],["2023-05-30",38300.0,38800.0,34500.0,34500.0,14600],["2023-05-31",35000.0,37900.0,35000.0,37900.0,166900],["2023-06-01",40000.0,40500.0,34200.0,35200.0,33300],["2023-06-02",32300.0,34800.0,32300.0,34800.0,26600],["2023-06-05",34800.0,34800.0,31700.0,34200.0,89200],["2023-06-06",34700.0,34700.0,31700.0,34000.0,16000],["2023-06-07",34000.0,34000.0,30700.0,33600.0,12600],["2023-06-08",33800.0,33800.0,33400.0,33400.0,8000],["2023-06-09",33100.0,33100.0,30900.0,32900.0,13900],["2023-06-12",34000.0,34000.0,30300.0,33200.0,11600],["2023-06-13",33200.0,33200.0,30100.0,33200.0,36400],["2023-06-14",34500.0,34500.0,33500.0,33500.0,3623000],["2023-06-15",33100.0,33100.0,33100.0,33100.0,8100],["2023-06-16",31900.0,32900.0,31800.0,32900.0,29800],["2023-06-19",32900.0,32900.0,31800.0,31800.0,371600],["2023-06-20",31900.0,33000.0,31000.0,31800.0,43100],["2023-06-21",32800.0,32800.0,32300.0,32300.0,38600],["2023-06-22",32800.0,32800.0,31100.0,31100.0,39300],["2023-06-23",32700.0,32700.0,32100.0,32100.0,17400],["2023-06-26",31900.0,31900.0,31900.0,31900.0,5500],["2023-06-27",31700.0,31900.0,31400.0,31900.0,19700],["2023-06-28",31700.0,31900.0,30500.0,31900.0,8900],["2023-06-29",30000.0,34600.0,29100.0,34600.0,22800],["2023-06-30",37400.0,37400.0,32300.0,35700.0,20000],["2023-07-03",35000.0,35000.0,34400.0,34400.0,8800],["2023-07-04",35300.0,35300.0,32200.0,33000.0,40500],["2023-07-05",32300.0,32500.0,32000.0,32000.0,39400],["2023-07-06",32000.0,33600.0,32000.0,33600.0,390300],["2023-07-07",32000.0,32500.0,32000.0,32500.0,42500],["2023-07-10",32000.0,32500.0,31900.0,32500.0,34000],["2023-07-11",32000.0,32500.0,30000.0,30000.0,50400],["2023-07-12",31500.0,31800.0,31500.0,31800.0,8400],["2023-07-13",31500.0,31500.0,31000.0,31000.0,100600],["2023-07-14",31500.0,31500.0,31000.0,31500.0,100800],["2023-07-17",31000.0,31600.0,31000.0,31500.0,40500],["2023-07-18",31200.0,32000.0,30500.0,32000.0,62200],["2023-07-19",32000.0,32000.0,28800.0,28800.0,7200],["2023-07-20",30900.0,31600.0,30000.0,31600.0,112500],["2023-07-21",31600.0,32500.0,31600.0,32200.0,22200],["2023-07-24",31800.0,31800.0,29500.0,29500.0,803000],["2023-07-25",29500.0,32000.0,29500.0,31800.0,29500],["2023-07-26",31800.0,31800.0,31800.0,31800.0,602000],["2023-07-27",31700.0,31700.0,31500.0,31500.0,287700],["2023-07-28",30900.0,30900.0,29500.0,30300.0,242800],["2023-07-31",30000.0,30900.0,29000.0,30900.0,2600],["2023-08-01",30600.0,30800.0,30600.0,30800.0,2100],["2023-08-02",30600.0,30600.0,30000.0,30000.0,2100],["2023-08-03",30600.0,30600.0,30600.0,30600.0,2000],["2023-08-04",30000.0,30600.0,29000.0,29000.0,430200],["2023-08-07",29400.0,30600.0,29400.0,30600.0,372400],["2023-08-08",30500.0,30500.0,30500.0,30500.0,402100],["2023-08-09",30400.0,30400.0,30300.0,30400.0,453100],["2023-08-10",30000.0,31000.0,29800.0,31000.0,718600],["2023-08-11",30200.0,31000.0,30200.0,30200.0,85800],["2023-08-14",30400.0,30800.0,30400.0,30800.0,398300],["2023-08-15",31000.0,31000.0,30600.0,30600.0,4800],["2023-08-16",30600.0,31400.0,30200.0,30600.0,42400],["2023-08-17",30000.0,30200.0,27700.0,29700.0,15300],["2023-08-18",29600.0,29600.0,26800.0,27200.0,18300],["2023-08-21",27000.0,27200.0,25000.0,25900.0,47900],["2023-08-22",26100.0,26100.0,25000.0,26000.0,26000],["2023-08-23",24900.0,27400.0,24000.0,26000.0,65000],["2023-08-24",25900.0,27300.0,23400.0,27300.0,28400],["2023-08-25",28000.0,28000.0,24800.0,27300.0,143200],["2023-08-28",25400.0,27000.0,25000.0,26500.0,2700],["2023-08-29",27000.0,27000.0,26000.0,26800.0,72200],["2023-08-30",26800.0,26800.0,24800.0,26000.0,88200],["2023-08-31",25100.0,26000.0,24700.0,26000.0,116100],["2023-09-05",26000.0,26300.0,25300.0,26300.0,57200],["2023-09-06",26000.0,26400.0,25500.0,26100.0,131000],["2023-09-07",26100.0,26100.0,25400.0,26000.0,78100],["2023-09-08",26000.0,26500.0,26000.0,26400.0,22000],["2023-09-11",26400.0,26700.0,26300.0,26500.0,50100],["2023-09-12",26500.0,26600.0,26100.0,26500.0,1188300],["2023-09-13",26500.0,27100.0,26200.0,26400.0,67000],["2023-09-14",26400.0,26800.0,26300.0,26300.0,55400],["2023-09-15",26300.0,26600.0,26200.0,26200.0,60600],["2023-09-18",26200.0,26500.0,26100.0,26200.0,1282400],["2023-09-19",26200.0,26800.0,26200.0,26700.0,54800],["2023-09-20",26700.0,27000.0,26500.0,26800.0,62900],["2023-09-21",26800.0,27700.0,26800.0,27700.0,85000],["2023-09-22",27700.0,27700.0,26000.0,26600.0,119400],["2023-09-25",26600.0,27200.0,26400.0,27000.0,103500],["2023-09-26",27000.0,28100.0,26600.0,28100.0,162400],["2023-09-27",28100.0,29000.0,27700.0,29000.0,95800],["2023-09-28",29000.0,30200.0,28700.0,30100.0,118300],["2023-09-29",30100.0,30600.0,29600.0,30600.0,97400],["2023-10-02",30500.0,30500.0,29900.0,29900.0,76300],["2023-10-03",29900.0,29900.0,27000.0,27500.0,143600],["2023-10-04",27400.0,27800.0,27300.0,27800.0,96500],["2023-10-05",27700.0,28200.0,27700.0,28200.0,114600],["2023-10-06",28100.0,28500.0,28000.0,28500.0,102200],["2023-10-09",28400.0,29100.0,28100.0,29000.0,219900],["2023-10-10",29000.0,29400.0,29000.0,29200.0,95100],["2023-10-11",29100.0,29500.0,28700.0,28700.0,105400],["2023-10-12",28700.0,28900.0,28300.0,28400.0,106000],["2023-10-13",28400.0,28500.0,28200.0,28500.0,89600],["2023-10-16",28500.0,28900.0,28100.0,28100.0,115500],["2023-10-17",28000.0,28100.0,27800.0,28000.0,96000],["2023-10-18",28000.0,28300.0,27500.0,27500.0,295500],["2023-10-19",27500.0,27500.0,27000.0,27100.0,127700],["2023-10-20",27100.0,27300.0,26800.0,27300.0,83900],["2023-10-23",27200.0,27500.0,26900.0,26900.0,87500],["2023-10-24",26800.0,27100.0,25600.0,25600.0,1007000],["2023-10-25",25500.0,25600.0,24900.0,25600.0,166200],["2023-10-26",25600.0,25600.0,25100.0,25100.0,5800],["2023-10-27",25000.0,25100.0,24000.0,25100.0,46800],["2023-10-30",25100.0,25100.0,24600.0,25100.0,40500],["2023-10-31",25100.0,25100.0,24600.0,25100.0,42500],["2023-11-01",24900.0,24900.0,24500.0,24500.0,2900],["2023-11-02",24500.0,24500.0,24400.0,24500.0,43100],["2023-11-03",24500.0,24500.0,24400.0,24500.0,93600],["2023-11-06",25000.0,25000.0,24400.0,24500.0,134200],["2023-11-07",24500.0,24500.0,23500.0,24500.0,7100],["2023-11-08",24500.0,24500.0,23700.0,24500.0,2200],["2023-11-09",24400.0,24500.0,24000.0,24500.0,154200],["2023-11-10",24500.0,24500.0,24000.0,24500.0,338100],["2023-11-13",24500.0,24500.0,23800.0,24500.0,440100],["2023-11-14",24500.0,25300.0,23800.0,24400.0,273700],["2023-11-15",24400.0,24400.0,22100.0,22100.0,246100],["2023-11-16",22100.0,24300.0,22000.0,24300.0,6900],["2023-11-17",24300.0,24500.0,24300.0,24500.0,38100],["2023-11-20",24400.0,24400.0,22200.0,24000.0,1063600],["2023-11-21",22100.0,23500.0,21700.0,23500.0,12000],["2023-11-22",21300.0,21800.0,21300.0,21800.0,8500],["2023-11-23",20000.0,20000.0,19700.0,19700.0,227300],["2023-11-24",17800.0,21400.0,17800.0,21400.0,640400],["2023-11-27",21000.0,22600.0,19300.0,22400.0,181600],["2023-11-28",22300.0,22400.0,21500.0,21500.0,116700],["2023-11-29",21500.0,22500.0,19400.0,22500.0,661100],["2023-11-30",22500.0,22500.0,22400.0,22500.0,5500],["2023-12-01",20500.0,22500.0,20300.0,22500.0,10000],["2023-12-04",20500.0,22500.0,20500.0,22400.0,600],["2023-12-05",20200.0,20200.0,20200.0,20200.0,7700],["2023-12-06",18200.0,20200.0,18200.0,20200.0,190500],["2023-12-07",18200.0,18200.0,18200.0,18200.0,93200],["2023-12-08",16400.0,16400.0,16400.0,16400.0,962800],["2023-12-11",14800.0,14800.0,14800.0,14800.0,442100],["2023-12-12",13400.0,13400.0,13400.0,13400.0,755200],["2023-12-13",12500.0,14500.0,12100.0,14500.0,3469400],["2023-12-14",13100.0,14400.0,13100.0,14400.0,432000],["2023-12-15",13000.0,13000.0,13000.0,13000.0,550100],["2023-12-18",11700.0,13300.0,11700.0,13300.0,1182800],["2023-12-19",13000.0,13600.0,12700.0,13600.0,636600],["2023-12-20",13600.0,14700.0,13400.0,14600.0,616900],["2023-12-21",14500.0,16000.0,13900.0,16000.0,263100],["2023-12-22",15900.0,17200.0,15600.0,17200.0,134700],["2023-12-25",17100.0,18200.0,16800.0,17200.0,211500],["2023-12-26",17100.0,18900.0,16900.0,18900.0,499300],["2023-12-27",18900.0,20500.0,18900.0,20500.0,253300],["2023-12-28",20500.0,22500.0,19700.0,22500.0,415400],["2023-12-29",22300.0,24100.0,21900.0,24100.0,214100],["2024-01-02",24100.0,24100.0,21700.0,21700.0,75000],["2024-01-03",21700.0,21700.0,19600.0,19600.0,132500],["2024-01-04",17700.0,20500.0,17700.0,20000.0,445800],["2024-01-05",18000.0,19900.0,18000.0,19000.0,536500],["2024-01-08",17100.0,17100.0,17100.0,17100.0,352400],["2024-01-09",15400.0,15500.0,15400.0,15400.0,300700],["2024-01-10",13900.0,14900.0,13900.0,14200.0,812100],["2024-01-11",12800.0,15500.0,12800.0,14200.0,1926100],["2024-01-12",13000.0,14100.0,13000.0,13200.0,175000],["2024-01-15",13000.0,14000.0,12700.0,13000.0,574500],["2024-01-16",13000.0,13100.0,12600.0,13000.0,842300],["2024-01-17",13000.0,13100.0,12800.0,12900.0,671800],["2024-01-18",12900.0,13000.0,12400.0,12900.0,388000],["2024-01-19",12900.0,12900.0,12500.0,12800.0,122000],["2024-01-22",12700.0,13500.0,12300.0,12700.0,647400],["2024-01-23",12600.0,13200.0,12400.0,12800.0,260900],["2024-01-24",12700.0,13000.0,12600.0,13000.0,316000],["2024-01-25",13000.0,13000.0,12600.0,13000.0,246400],["2024-01-26",12900.0,12900.0,12500.0,12900.0,191000],["2024-01-29",12800.0,12800.0,12300.0,12300.0,138400],["2024-01-30",12300.0,13000.0,12300.0,12800.0,170400],["2024-01-31",12700.0,13000.0,12400.0,13000.0,151600],["2024-02-01",12900.0,12900.0,12500.0,12800.0,83100],["2024-02-02",12700.0,12800.0,12500.0,12800.0,59600],["2024-02-05",12700.0,12900.0,12500.0,12700.0,153300],["2024-02-06",12600.0,12700.0,12400.0,12700.0,118800],["2024-02-07",12600.0,12700.0,12500.0,12600.0,338600],["2024-02-15",12600.0,12600.0,12500.0,12500.0,36900],["2024-02-16",12500.0,12600.0,12300.0,12600.0,43500],["2024-02-19",12500.0,12600.0,12400.0,12600.0,36900],["2024-02-20",12500.0,12800.0,12500.0,12500.0,117900],["2024-02-21",12500.0,12600.0,12400.0,12500.0,47600],["2024-02-22",12400.0,12600.0,12400.0,12500.0,45300],["2024-02-23",12500.0,13700.0,12500.0,13400.0,1344200],["2024-02-26",13400.0,14200.0,13200.0,14200.0,1212200],["2024-02-27",14200.0,14300.0,13300.0,14100.0,723400],["2024-02-28",14100.0,14400.0,13400.0,13400.0,1342700],["2024-02-29",13500.0,13600.0,12700.0,13200.0,528300],["2024-03-01",13200.0,13200.0,12600.0,12900.0,409700],["2024-03-04",12700.0,13400.0,12600.0,13300.0,693300],["2024-03-05",13300.0,13300.0,12900.0,13000.0,179800],["2024-03-06",13000.0,13200.0,12700.0,12800.0,248400],["2024-03-07",12800.0,13000.0,12700.0,12800.0,161100],["2024-03-08",12800.0,12900.0,12700.0,12700.0,367900],["2024-03-11",12700.0,12800.0,12600.0,12700.0,293900],["2024-03-12",12700.0,12900.0,12600.0,12600.0,154000],["2024-03-13",12600.0,13400.0,12500.0,13100.0,812900],["2024-03-14",13100.0,13200.0,12800.0,13000.0,241200],["2024-03-15",13000.0,13000.0,12800.0,13000.0,223200],["2024-03-18",13000.0,13000.0,12700.0,13000.0,264400],["2024-03-19",12800.0,13000.0,12700.0,12700.0,118500],["2024-03-20",12700.0,12900.0,12700.0,12800.0,49900],["2024-03-21",12700.0,12800.0,12600.0,12800.0,170700],["2024-03-22",12800.0,12800.0,12500.0,12600.0,264900],["2024-03-25",12500.0,12700.0,12500.0,12600.0,247500],["2024-03-26",12500.0,12800.0,12500.0,12600.0,190100],["2024-03-27",12600.0,12900.0,12600.0,12700.0,637700],["2024-03-28",12700.0,12700.0,12500.0,12700.0,157300],["2024-03-29",12700.0,12700.0,12400.0,12400.0,312000],["2024-04-01",12400.0,12500.0,12000.0,12400.0,179400],["2024-04-02",12400.0,12500.0,12100.0,12400.0,242100],["2024-04-03",12400.0,12400.0,12100.0,12300.0,281700],["2024-04-04",12100.0,12300.0,12000.0,12300.0,188100],["2024-04-05",12300.0,12400.0,12100.0,12300.0,554000],["2024-04-08",12300.0,12900.0,12100.0,12700.0,766900],["2024-04-09",12600.0,12900.0,12200.0,12600.0,428500],["2024-04-10",12500.0,12800.0,12200.0,12600.0,522800],["2024-04-11",12500.0,12600.0,12100.0,12600.0,371200],["2024-04-12",12500.0,12900.0,12200.0,12800.0,620300],["2024-04-15",12800.0,12800.0,12200.0,12500.0,744600],["2024-04-16",12500.0,12500.0,12200.0,12500.0,924000],["2024-04-17",12200.0,13700.0,12200.0,13600.0,2642500],["2024-04-19",13600.0,14800.0,13600.0,14300.0,1075000],["2024-04-22",14200.0,15100.0,13700.0,15100.0,987600],["2024-04-23",15100.0,15100.0,13600.0,13600.0,1474100],["2024-04-24",13600.0,14300.0,12700.0,13800.0,961800],["2024-04-25",13800.0,14400.0,13500.0,13900.0,796400],["2024-04-26",13900.0,13900.0,13500.0,13800.0,364300],["2024-05-02",13800.0,13800.0,13300.0,13700.0,435800],["2024-05-03",13700.0,15000.0,13300.0,14500.0,831200],["2024-05-06",14500.0,15000.0,14000.0,14900.0,857200],["2024-05-07",14900.0,15400.0,14400.0,14900.0,381700],["2024-05-08",15200.0,15200.0,13800.0,14400.0,311400],["2024-05-09",14400.0,14500.0,13500.0,13600.0,527700],["2024-05-10",13700.0,14000.0,13300.0,13600.0,180700],["2024-05-13",13600.0,13700.0,13300.0,13600.0,148900],["2024-05-14",13600.0,13600.0,13000.0,13000.0,86600],["2024-05-15",13300.0,13800.0,13000.0,13600.0,398300],["2024-05-16",13600.0,13800.0,13300.0,13600.0,65000],["2024-05-17",13500.0,13500.0,13000.0,13500.0,72400],["2024-05-20",13500.0,13500.0,13000.0,13000.0,68000],["2024-05-21",13000.0,13300.0,12800.0,13300.0,99100],["2024-05-22",13300.0,13300.0,13300.0,13300.0,0],["2024-05-23",13300.0,13300.0,13300.0,13300.0,0],["2024-05-24",12300.0,12300.0,12000.0,12000.0,123500],["2024-05-27",12000.0,12000.0,12000.0,12000.0,0],["2024-05-28",12000.0,12000.0,12000.0,12000.0,0],["2024-05-29",12000.0,12000.0,12000.0,12000.0,0],["2024-05-30",12000.0,12000.0,12000.0,12000.0,0],["2024-05-31",10800.0,11800.0,10800.0,11400.0,1086600],["2024-06-03",11400.0,11400.0,11400.0,11400.0,0],["2024-06-04",11400.0,11400.0,11400.0,11400.0,0],["2024-06-05",11400.0,11400.0,11400.0,11400.0,0],["2024-06-06",11400.0,11400.0,11400.0,11400.0,0],["2024-06-07",10300.0,10300.0,10300.0,10300.0,639300],["2024-06-10",10300.0,10300.0,10300.0,10300.0,0],["2024-06-11",10300.0,10300.0,10300.0,10300.0,0],["2024-06-12",10300.0,10300.0,10300.0,10300.0,0],["2024-06-13",10300.0,10300.0,10300.0,10300.0,0],["2024-06-14",9300.0,9300.0,9300.0,9300.0,78700],["2024-06-17",9300.0,9300.0,9300.0,9300.0,0],["2024-06-18",9300.0,9300.0,9300.0,9300.0,0],["2024-06-19",9300.0,9300.0,9300.0,9300.0,0],["2024-06-20",9300.0,9300.0,9300.0,9300.0,0],["2024-06-21",8400.0,9200.0,8400.0,9200.0,1452100],["2024-06-24",9200.0,9200.0,9200.0,9200.0,0],["2024-06-25",9200.0,9200.0,9200.0,9200.0,0],["2024-06-26",9200.0,9200.0,9200.0,9200.0,0],["2024-06-27",9200.0,9200.0,9200.0,9200.0,0],["2024-06-28",8900.0,8900.0,8300.0,8300.0,2096300],["2024-07-01",8300.0,8300.0,8300.0,8300.0,0],["2024-07-02",8300.0,8300.0,8300.0,8300.0,0],["2024-07-03",8300.0,8300.0,8300.0,8300.0,0],["2024-07-04",8300.0,8300.0,8300.0,8300.0,0],["2024-07-05",7500.0,7900.0,7500.0,7500.0,2027400],["2024-07-08",7500.0,7500.0,7500.0,7500.0,0],["2024-07-09",7500.0,7500.0,7500.0,7500.0,0],["2024-07-10",7500.0,7500.0,7500.0,7500.0,0],["2024-07-11",7500.0,7500.0,7500.0,7500.0,0],["2024-07-12",6800.0,6800.0,6800.0,6800.0,627400],["2024-07-15",6800.0,6800.0,6800.0,6800.0,0],["2024-07-16",6800.0,6800.0,6800.0,6800.0,0],["2024-07-17",6800.0,6800.0,6800.0,6800.0,0],["2024-07-18",6800.0,6800.0,6800.0,6800.0,0],["2024-07-19",6200.0,6200.0,6200.0,6200.0,614600],["2024-07-22",6200.0,6200.0,6200.0,6200.0,0],["2024-07-23",6200.0,6200.0,6200.0,6200.0,0],["2024-07-24",6200.0,6200.0,6200.0,6200.0,0],["2024-07-25",6200.0,6200.0,6200.0,6200.0,0],["2024-07-26",5600.0,5600.0,5600.0,5600.0,1224900],["2024-08-09",3400.0,5900.0,3400.0,3600.0,3807900],["2024-08-12",4100.0,4100.0,4100.0,4100.0,0],["2024-08-13",4100.0,4100.0,4100.0,4100.0,0],["2024-08-14",4100.0,4100.0,4100.0,4100.0,0],["2024-08-15",4100.0,4100.0,4100.0,4100.0,0],["2024-08-16",3500.0,3500.0,3500.0,3500.0,847900],["2024-08-19",3500.0,3500.0,3500.0,3500.0,0],["2024-08-20",3500.0,3500.0,3500.0,3500.0,0],["2024-08-21",3500.0,3500.0,3500.0,3500.0,0],["2024-08-22",3500.0,3500.0,3500.0,3500.0,0],["2024-08-23",3000.0,3300.0,3000.0,3300.0,2428700],["2024-08-26",3100.0,3100.0,3100.0,3100.0,0],["2024-08-27",3100.0,3100.0,3100.0,3100.0,0],["2024-08-28",3100.0,3100.0,3100.0,3100.0,0],["2024-08-29",3100.0,3100.0,3100.0,3100.0,0],["2024-08-30",3100.0,3400.0,3000.0,3100.0,690000],["2024-09-04",3200.0,3200.0,3200.0,3200.0,0],["2024-09-05",3200.0,3200.0,3200.0,3200.0,0],["2024-09-06",3200.0,3200.0,2900.0,3100.0,601800],["2024-09-09",3100.0,3100.0,3100.0,3100.0,0],["2024-09-10",3100.0,3100.0,3100.0,3100.0,0],["2024-09-11",3100.0,3100.0,3100.0,3100.0,0],["2024-09-12",3100.0,3100.0,3100.0,3100.0,0],["2024-09-13",3000.0,3300.0,3000.0,3200.0,940500],["2024-09-16",3200.0,3200.0,3200.0,3200.0,0],["2024-09-17",3200.0,3200.0,3200.0,3200.0,0],["2024-09-18",3200.0,3200.0,3200.0,3200.0,0],["2024-09-19",3200.0,3200.0,3200.0,3200.0,0],["2024-09-20",3200.0,3200.0,3000.0,3100.0,459000],["2024-09-23",3100.0,3100.0,3100.0,3100.0,0],["2024-09-24",3100.0,3100.0,3100.0,3100.0,0],["2024-09-25",3100.0,3100.0,3100.0,3100.0,0],["2024-09-26",3100.0,3100.0,3100.0,3100.0,0],["2024-09-27",3100.0,3100.0,2800.0,3000.0,376300],["2024-09-30",2900.0,2900.0,2900.0,2900.0,0],["2024-10-01",2900.0,2900.0,2900.0,2900.0,0],["2024-10-02",2900.0,2900.0,2900.0,2900.0,0],["2024-10-03",2900.0,2900.0,2900.0,2900.0,0],["2024-10-04",2900.0,2900.0,2500.0,2900.0,507600],["2024-10-07",2700.0,2700.0,2700.0,2700.0,0],["2024-10-08",2700.0,2700.0,2700.0,2700.0,0],["2024-10-09",2700.0,2700.0,2700.0,2700.0,0],["2024-10-10",2700.0,2700.0,2700.0,2700.0,0],["2024-10-11",2700.0,3100.0,2600.0,3000.0,919700],["2024-10-14",2900.0,2900.0,2900.0,2900.0,0],["2024-10-15",2900.0,2900.0,2900.0,2900.0,0],["2024-10-16",2900.0,2900.0,2900.0,2900.0,0],["2024-10-17",2900.0,2900.0,2900.0,2900.0,0],["2024-10-18",2900.0,3000.0,2800.0,2900.0,201800],["2024-10-21",3000.0,3000.0,3000.0,3000.0,0],["2024-10-22",3000.0,3000.0,3000.0,3000.0,0],["2024-10-23",3000.0,3000.0,3000.0,3000.0,0],["2024-10-24",3000.0,3000.0,3000.0,3000.0,0],["2024-10-25",3000.0,3000.0,2800.0,2900.0,417000],["2024-10-28",3000.0,3000.0,3000.0,3000.0,0],["2024-10-29",3000.0,3000.0,3000.0,3000.0,0],["2024-10-30",3000.0,3000.0,3000.0,3000.0,0],["2024-10-31",3000.0,3000.0,3000.0,3000.0,0],["2024-11-01",3000.0,3000.0,2800.0,3000.0,648700],["2024-11-04",3000.0,3000.0,3000.0,3000.0,0],["2024-11-05",3000.0,3000.0,3000.0,3000.0,0],["2024-11-06",3000.0,3000.0,3000.0,3000.0,0],["2024-11-07",3000.0,3000.0,3000.0,3000.0,0],["2024-11-08",3000.0,3000.0,2700.0,2900.0,268800],["2024-11-11",3000.0,3000.0,3000.0,3000.0,0],["2024-11-12",3000.0,3000.0,3000.0,3000.0,0],["2024-11-13",3000.0,3000.0,3000.0,3000.0,0],["2024-11-14",3000.0,3000.0,3000.0,3000.0,0],["2024-11-15",3000.0,3000.0,2700.0,2900.0,267700],["2024-11-18",3000.0,3000.0,3000.0,3000.0,0],["2024-11-19",3000.0,3000.0,3000.0,3000.0,0],["2024-11-20",3000.0,3000.0,3000.0,3000.0,0],["2024-11-21",3000.0,3000.0,3000.0,3000.0,0],["2024-11-22",3000.0,3000.0,2700.0,2800.0,229200],["2024-11-25",2900.0,2900.0,2900.0,2900.0,0],["2024-11-26",2900.0,2900.0,2900.0,2900.0,0],["2024-11-27",2900.0,2900.0,2900.0,2900.0,0],["2024-11-28",2900.0,2900.0,2900.0,2900.0,0],["2024-11-29",2900.0,3000.0,2700.0,2900.0,438200],["2024-12-02",2900.0,2900.0,2900.0,2900.0,0],["2024-12-03",2900.0,2900.0,2900.0,2900.0,0],["2024-12-04",2900.0,2900.0,2900.0,2900.0,0],["2024-12-05",2900.0,2900.0,2900.0,2900.0,0],["2024-12-06",3000.0,3000.0,2800.0,2800.0,260700],["2024-12-09",3000.0,3000.0,3000.0,3000.0,0],["2024-12-10",3000.0,3000.0,3000.0,3000.0,0],["2024-12-11",3000.0,3000.0,3000.0,3000.0,0],["2024-12-12",3000.0,3000.0,3000.0,3000.0,0],["2024-12-13",3000.0,3000.0,2700.0,2700.0,252800],["2024-12-16",2900.0,2900.0,2900.0,2900.0,0],["2024-12-17",2900.0,2900.0,2900.0,2900.0,0],["2024-12-18",2900.0,2900.0,2900.0,2900.0,0],["2024-12-19",2900.0,2900.0,2900.0,2900.0,0],["2024-12-20",2900.0,3000.0,2600.0,2700.0,279000],["2024-12-23",2900.0,2900.0,2900.0,2900.0,0],["2024-12-24",2900.0,2900.0,2900.0,2900.0,0],["2024-12-25",2900.0,2900.0,2900.0,2900.0,0],["2024-12-26",2900.0,2900.0,2900.0,2900.0,0],["2024-12-27",3000.0,3200.0,2500.0,3200.0,1113800],["2024-12-30",2800.0,2800.0,2800.0,2800.0,0],["2024-12-31",2800.0,2800.0,2800.0,2800.0,0],["2025-01-02",2800.0,2800.0,2800.0,2800.0,0],["2025-01-03",3200.0,3200.0,2800.0,2800.0,1135000],["2025-01-06",3000.0,3000.0,3000.0,3000.0,0],["2025-01-07",3000.0,3000.0,3000.0,3000.0,0],["2025-01-08",3000.0,3000.0,3000.0,3000.0,0],["2025-01-09",3000.0,3000.0,3000.0,3000.0,0],["2025-01-10",3000.0,3400.0,2800.0,3100.0,472200],["2025-01-13",3200.0,3200.0,3200.0,3200.0,0],["2025-01-14",3200.0,3200.0,3200.0,3200.0,0],["2025-01-15",3200.0,3200.0,3200.0,3200.0,0],["2025-01-16",3200.0,3200.0,3200.0,3200.0,0],["2025-01-17",3400.0,3600.0,3000.0,3300.0,418100],["2025-01-20",3400.0,3400.0,3400.0,3400.0,0],["2025-01-21",3400.0,3400.0,3400.0,3400.0,0],["2025-01-22",3400.0,3400.0,3400.0,3400.0,0],["2025-01-23",3400.0,3400.0,3400.0,3400.0,0],["2025-01-24",3400.0,3900.0,3100.0,3500.0,391900],["2025-02-03",3500.0,3500.0,3500.0,3500.0,0],["2025-02-04",3500.0,3500.0,3500.0,3500.0,0],["2025-02-05",3500.0,3500.0,3500.0,3500.0,0],["2025-02-06",3500.0,3500.0,3500.0,3500.0,0],["2025-02-07",3700.0,4000.0,3400.0,3700.0,501600],["2025-02-10",3900.0,3900.0,3900.0,3900.0,0],["2025-02-11",3900.0,3900.0,3900.0,3900.0,0],["2025-02-12",3900.0,3900.0,3900.0,3900.0,0],["2025-02-13",3900.0,3900.0,3900.0,3900.0,0],["2025-02-14",4400.0,4400.0,3900.0,4400.0,1580500],["2025-02-17",4400.0,4400.0,4400.0,4400.0,0],["2025-02-18",4400.0,4400.0,4400.0,4400.0,0],["2025-02-19",4400.0,4400.0,4400.0,4400.0,0],["2025-02-20",4400.0,4400.0,4400.0,4400.0,0],["2025-02-21",5000.0,5000.0,4200.0,4400.0,848700],["2025-02-24",4800.0,4800.0,4800.0,4800.0,0],["2025-02-25",4800.0,4800.0,4800.0,4800.0,0],["2025-02-26",4800.0,4800.0,4800.0,4800.0,0],["2025-02-27",4800.0,4800.0,4800.0,4800.0,0],["2025-02-28",4800.0,5500.0,4100.0,4100.0,1016100],["2025-03-03",4900.0,4900.0,4900.0,4900.0,0],["2025-03-04",4900.0,4900.0,4900.0,4900.0,0],["2025-03-05",4900.0,4900.0,4900.0,4900.0,0],["2025-03-06",4900.0,4900.0,4900.0,4900.0,0],["2025-03-07",5400.0,5400.0,4200.0,4200.0,831100],["2025-03-10",5000.0,5000.0,5000.0,5000.0,0],["2025-03-11",5000.0,5000.0,5000.0,5000.0,0],["2025-03-12",5000.0,5000.0,5000.0,5000.0,0],["2025-03-13",5000.0,5000.0,5000.0,5000.0,0],["2025-03-14",4300.0,4300.0,4300.0,4300.0,165200],["2025-03-17",4300.0,4300.0,4300.0,4300.0,0],["2025-03-18",4300.0,4300.0,4300.0,4300.0,0],["2025-03-19",4300.0,4300.0,4300.0,4300.0,0],["2025-03-20",4300.0,4300.0,4300.0,4300.0,0],["2025-03-21",3700.0,3700.0,3700.0,3700.0,410800],["2025-03-24",3700.0,3700.0,3700.0,3700.0,0],["2025-03-25",3700.0,3700.0,3700.0,3700.0,0],["2025-03-26",3700.0,3700.0,3700.0,3700.0,0],["2025-03-27",3700.0,3700.0,3700.0,3700.0,0],["2025-03-28",3200.0,3200.0,3200.0,3200.0,462900],["2025-03-31",3200.0,3200.0,3200.0,3200.0,0],["2025-04-01",3200.0,3200.0,3200.0,3200.0,0],["2025-04-02",3200.0,3200.0,3200.0,3200.0,0],["2025-04-03",3200.0,3200.0,3200.0,3200.0,0],["2025-04-04",2800.0,2800.0,2800.0,2800.0,9900],["2025-04-08",2800.0,2800.0,2800.0,2800.0,0],["2025-04-09",2800.0,2800.0,2800.0,2800.0,0],["2025-04-10",2800.0,2800.0,2800.0,2800.0,0],["2025-04-11",2400.0,2900.0,2400.0,2400.0,1637700],["2025-04-14",2500.0,2500.0,2500.0,2500.0,0],["2025-04-15",2500.0,2500.0,2500.0,2500.0,0],["2025-04-16",2500.0,2500.0,2500.0,2500.0,0],["2025-04-17",2500.0,2500.0,2500.0,2500.0,0],["2025-04-18",2200.0,2500.0,2200.0,2200.0,1077400],["2025-04-21",2200.0,2200.0,2200.0,2200.0,0],["2025-04-22",2200.0,2200.0,2200.0,2200.0,0],["2025-04-23",2200.0,2200.0,2200.0,2200.0,0],["2025-04-24",2200.0,2200.0,2200.0,2200.0,0],["2025-04-25",1900.0,2400.0,1900.0,2100.0,4891100],["2025-04-28",2000.0,2000.0,2000.0,2000.0,0],["2025-04-29",2000.0,2000.0,2000.0,2000.0,0],["2025-05-05",2000.0,2000.0,2000.0,2000.0,0],["2025-05-06",2000.0,2000.0,2000.0,2000.0,0],["2025-05-07",2000.0,2000.0,2000.0,2000.0,0],["2025-05-08",2000.0,2000.0,2000.0,2000.0,0],["2025-05-09",2000.0,2000.0,1700.0,1700.0,596700],["2025-05-12",1700.0,1700.0,1700.0,1700.0,0],["2025-05-13",1700.0,1700.0,1700.0,1700.0,0],["2025-05-14",1700.0,1700.0,1700.0,1700.0,0],["2025-05-15",1700.0,1700.0,1700.0,1700.0,0],["2025-05-16",1700.0,1700.0,1500.0,1500.0,381400],["2025-05-19",1500.0,1500.0,1500.0,1500.0,0],["2025-05-20",1500.0,1500.0,1500.0,1500.0,0],["2025-05-21",1500.0,1500.0,1500.0,1500.0,0],["2025-05-22",1500.0,1500.0,1500.0,1500.0,0],["2025-05-23",1300.0,1400.0,1300.0,1300.0,1310500],["2025-05-26",1300.0,1300.0,1300.0,1300.0,0],["2025-05-27",1300.0,1300.0,1300.0,1300.0,0],["2025-05-28",1300.0,1300.0,1300.0,1300.0,0],["2025-05-29",1300.0,1300.0,1300.0,1300.0,0],["2025-05-30",1300.0,1400.0,1200.0,1400.0,1596600],["2025-06-02",1300.0,1300.0,1300.0,1300.0,0],["2025-06-03",1300.0,1300.0,1300.0,1300.0,0],["2025-06-04",1300.0,1300.0,1300.0,1300.0,0],["2025-06-05",1300.0,1300.0,1300.0,1300.0,0],["2025-06-06",1300.0,1300.0,1200.0,1200.0,598000],["2025-06-09",1200.0,1200.0,1200.0,1200.0,0],["2025-06-10",1200.0,1200.0,1200.0,1200.0,0],["2025-06-11",1200.0,1200.0,1200.0,1200.0,0],["2025-06-12",1200.0,1200.0,1200.0,1200.0,0],["2025-06-13",1200.0,1200.0,1100.0,1100.0,1010600],["2025-06-16",1100.0,1100.0,1100.0,1100.0,0],["2025-06-17",1100.0,1100.0,1100.0,1100.0,0],["2025-06-18",1100.0,1100.0,1100.0,1100.0,0],["2025-06-19",1100.0,1100.0,1100.0,1100.0,0],["2025-06-20",1200.0,1200.0,1100.0,1200.0,202400],["2025-06-23",1200.0,1200.0,1200.0,1200.0,0],["2025-06-24",1200.0,1200.0,1200.0,1200.0,0],["2025-06-25",1200.0,1200.0,1200.0,1200.0,0],["2025-06-26",1200.0,1200.0,1200.0,1200.0,0],["2025-06-27",1200.0,1300.0,1100.0,1200.0,526000],["2025-06-30",1200.0,1200.0,1200.0,1200.0,0],["2025-07-01",1200.0,1200.0,1200.0,1200.0,0],["2025-07-02",1200.0,1200.0,1200.0,1200.0,0],["2025-07-03",1200.0,1200.0,1200.0,1200.0,0],["2025-07-04",1200.0,1300.0,1200.0,1300.0,153700],["2025-07-07",1200.0,1200.0,1200.0,1200.0,0],["2025-07-08",1200.0,1200.0,1200.0,1200.0,0],["2025-07-09",1200.0,1200.0,1200.0,1200.0,0],["2025-07-10",1200.0,1200.0,1200.0,1200.0,0],["2025-07-11",1200.0,1300.0,1200.0,1300.0,557000],["2025-07-14",1300.0,1300.0,1300.0,1300.0,0],["2025-07-15",1300.0,1300.0,1300.0,1300.0,0],["2025-07-16",1300.0,1300.0,1300.0,1300.0,0],["2025-07-17",1300.0,1300.0,1300.0,1300.0,0],["2025-07-18",1300.0,1300.0,1200.0,1300.0,234000],["2025-07-21",1300.0,1300.0,1300.0,1300.0,0],["2025-07-22",1300.0,1300.0,1300.0,1300.0,0],["2025-07-23",1300.0,1300.0,1300.0,1300.0,0],["2025-07-24",1300.0,1300.0,1300.0,1300.0,0],["2025-07-25",1300.0,1300.0,1200.0,1300.0,689900],["2025-07-28",1200.0,1200.0,1200.0,1200.0,0],["2025-07-29",1200.0,1200.0,1200.0,1200.0,0],["2025-07-30",1200.0,1200.0,1200.0,1200.0,0],["2025-07-31",1200.0,1200.0,1200.0,1200.0,0],["2025-08-01",1200.0,1200.0,1100.0,1200.0,131900],["2025-08-04",1100.0,1100.0,1100.0,1100.0,0],["2025-08-05",1100.0,1100.0,1100.0,1100.0,0],["2025-08-06",1100.0,1100.0,1100.0,1100.0,0],["2025-08-07",1100.0,1100.0,1100.0,1100.0,0],["2025-08-08",1200.0,1200.0,1100.0,1200.0,487500],["2025-08-11",1200.0,1200.0,1200.0,1200.0,0],["2025-08-12",1200.0,1200.0,1200.0,1200.0,0],["2025-08-13",1200.0,1200.0,1200.0,1200.0,0],["2025-08-14",1200.0,1200.0,1200.0,1200.0,0],["2025-08-15",1200.0,1300.0,1200.0,1300.0,651800],["2025-08-18",1300.0,1300.0,1300.0,1300.0,0],["2025-08-19",1300.0,1300.0,1300.0,1300.0,0],["2025-08-20",1300.0,1300.0,1300.0,1300.0,0],["2025-08-21",1300.0,1300.0,1300.0,1300.0,0],["2025-08-22",1300.0,1400.0,1300.0,1400.0,481100],["2025-08-25",1400.0,1400.0,1400.0,1400.0,0],["2025-08-26",1400.0,1400.0,1400.0,1400.0,0],["2025-08-27",1400.0,1400.0,1400.0,1400.0,0],["2025-08-28",1400.0,1400.0,1400.0,1400.0,0],["2025-08-29",1600.0,1600.0,1600.0,1600.0,107200],["2025-09-03",1600.0,1600.0,1600.0,1600.0,0],["2025-09-04",1600.0,1600.0,1600.0,1600.0,0],["2025-09-05",1800.0,1800.0,1800.0,1800.0,37600],["2025-09-08",1800.0,1800.0,1800.0,1800.0,0],["2025-09-09",1800.0,1800.0,1800.0,1800.0,0],["2025-09-10",1800.0,1800.0,1800.0,1800.0,0],["2025-09-11",1800.0,1800.0,1800.0,1800.0,0],["2025-09-12",2000.0,2000.0,2000.0,2000.0,127600],["2025-09-15",2000.0,2000.0,2000.0,2000.0,0],["2025-09-16",2000.0,2000.0,2000.0,2000.0,0],["2025-09-17",2000.0,2000.0,2000.0,2000.0,0],["2025-09-18",2000.0,2000.0,2000.0,2000.0,0],["2025-09-19",2300.0,2300.0,2100.0,2300.0,1915000],["2025-09-22",2300.0,2300.0,2300.0,2300.0,0],["2025-09-23",2300.0,2300.0,2300.0,2300.0,0],["2025-09-24",2300.0,2300.0,2300.0,2300.0,0],["2025-09-25",2300.0,2300.0,2300.0,2300.0,0],["2025-09-26",2600.0,2600.0,2100.0,2500.0,784300],["2025-09-29",2400.0,2400.0,2400.0,2400.0,0],["2025-09-30",2400.0,2400.0,2400.0,2400.0,0],["2025-10-01",2400.0,2400.0,2400.0,2400.0,0],["2025-10-02",2400.0,2400.0,2400.0,2400.0,0],["2025-10-03",2500.0,2500.0,2100.0,2100.0,685600],["2025-10-06",2100.0,2100.0,2100.0,2100.0,0],["2025-10-07",2100.0,2100.0,2100.0,2100.0,0],["2025-10-08",2100.0,2100.0,2100.0,2100.0,0],["2025-10-09",2100.0,2100.0,2100.0,2100.0,0],["2025-10-10",2100.0,2100.0,1800.0,1900.0,345600],["2025-10-13",1900.0,1900.0,1900.0,1900.0,0],["2025-10-14",1900.0,1900.0,1900.0,1900.0,0],["2025-10-15",1900.0,1900.0,1900.0,1900.0,0],["2025-10-16",1900.0,1900.0,1900.0,1900.0,0],["2025-10-17",1900.0,1900.0,1700.0,1700.0,194500],["2025-10-20",1800.0,1800.0,1800.0,1800.0,0],["2025-10-21",1800.0,1800.0,1800.0,1800.0,0],["2025-10-22",1800.0,1800.0,1800.0,1800.0,0],["2025-10-23",1800.0,1800.0,1800.0,1800.0,0],["2025-10-24",1800.0,1800.0,1600.0,1600.0,380500],["2025-10-27",1600.0,1600.0,1600.0,1600.0,0],["2025-10-28",1600.0,1600.0,1600.0,1600.0,0],["2025-10-29",1600.0,1600.0,1600.0,1600.0,0],["2025-10-30",1600.0,1600.0,1600.0,1600.0,0],["2025-10-31",1600.0,1600.0,1400.0,1500.0,195900],["2025-11-03",1500.0,1500.0,1500.0,1500.0,0],["2025-11-04",1500.0,1500.0,1500.0,1500.0,0],["2025-11-05",1500.0,1500.0,1500.0,1500.0,0],["2025-11-06",1500.0,1500.0,1500.0,1500.0,0],["2025-11-07",1500.0,1700.0,1500.0,1600.0,137700],["2025-11-10",1700.0,1700.0,1700.0,1700.0,0],["2025-11-11",1700.0,1700.0,1700.0,1700.0,0],["2025-11-12",1700.0,1700.0,1700.0,1700.0,0],["2025-11-13",1700.0,1700.0,1700.0,1700.0,0],["2025-11-14",1700.0,1900.0,1700.0,1900.0,2864400],["2025-11-17",1700.0,1700.0,1700.0,1700.0,0],["2025-11-18",1700.0,1700.0,1700.0,1700.0,0],["2025-11-19",1700.0,1700.0,1700.0,1700.0,0],["2025-11-20",1700.0,1700.0,1700.0,1700.0,0],["2025-11-21",1800.0,1900.0,1600.0,1600.0,153200],["2025-11-24",1700.0,1700.0,1700.0,1700.0,0],["2025-11-25",1700.0,1700.0,1700.0,1700.0,0],["2025-11-26",1700.0,1700.0,1700.0,1700.0,0],["2025-11-27",1700.0,1700.0,1700.0,1700.0,0],["2025-11-28",1700.0,1700.0,1600.0,1600.0,57000],["2025-12-01",1600.0,1600.0,1600.0,1600.0,0],["2025-12-02",1600.0,1600.0,1600.0,1600.0,0],["2025-12-03",1600.0,1600.0,1600.0,1600.0,0],["2025-12-04",1600.0,1600.0,1600.0,1600.0,0],["2025-12-05",1700.0,1800.0,1700.0,1800.0,2800800],["2025-12-08",1700.0,1700.0,1700.0,1700.0,0],["2025-12-09",1700.0,1700.0,1700.0,1700.0,0],["2025-12-10",1700.0,1700.0,1700.0,1700.0,0],["2025-12-11",1700.0,1700.0,1700.0,1700.0,0],["2025-12-12",1700.0,1700.0,1600.0,1600.0,1381700],["2025-12-15",1700.0,1700.0,1700.0,1700.0,0],["2025-12-16",1700.0,1700.0,1700.0,1700.0,0],["2025-12-17",1700.0,1700.0,1700.0,1700.0,0],["2025-12-18",1700.0,1700.0,1700.0,1700.0,0],["2025-12-19",1700.0,1700.0,1500.0,1500.0,572500],["2025-12-22",1500.0,1500.0,1500.0,1500.0,0],["2025-12-23",1500.0,1500.0,1500.0,1500.0,0],["2025-12-24",1500.0,1500.0,1500.0,1500.0,0],["2025-12-25",1500.0,1500.0,1500.0,1500.0,0],["2025-12-26",1500.0,1600.0,1300.0,1300.0,1256700],["2025-12-29",1400.0,1400.0,1400.0,1400.0,0],["2025-12-30",1400.0,1400.0,1400.0,1400.0,0],["2025-12-31",1400.0,1400.0,1400.0,1400.0,0],["2026-01-05",1400.0,1400.0,1400.0,1400.0,0],["2026-01-06",1400.0,1400.0,1400.0,1400.0,0],["2026-01-07",1400.0,1400.0,1400.0,1400.0,0],["2026-01-08",1400.0,1400.0,1400.0,1400.0,0],["2026-01-09",1400.0,1400.0,1200.0,1300.0,392300],["2026-01-12",1300.0,1300.0,1300.0,1300.0,0],["2026-01-13",1300.0,1300.0,1300.0,1300.0,0],["2026-01-14",1300.0,1300.0,1300.0,1300.0,0],["2026-01-15",1300.0,1300.0,1300.0,1300.0,0],["2026-01-16",1300.0,1400.0,1200.0,1300.0,181900],["2026-01-19",1300.0,1300.0,1300.0,1300.0,0],["2026-01-20",1300.0,1300.0,1300.0,1300.0,0],["2026-01-21",1300.0,1300.0,1300.0,1300.0,0],["2026-01-22",1300.0,1300.0,1300.0,1300.0,0],["2026-01-23",1300.0,1400.0,1300.0,1400.0,133200],["2026-01-26",1300.0,1300.0,1300.0,1300.0,0],["2026-01-27",1300.0,1300.0,1300.0,1300.0,0],["2026-01-28",1300.0,1300.0,1300.0,1300.0,0],["2026-01-29",1300.0,1300.0,1300.0,1300.0,0],["2026-01-30",1300.0,1300.0,1200.0,1300.0,86200],["2026-02-02",1300.0,1300.0,1300.0,1300.0,0],["2026-02-03",1300.0,1300.0,1300.0,1300.0,0],["2026-02-04",1300.0,1300.0,1300.0,1300.0,0],["2026-02-05",1300.0,1300.0,1300.0,1300.0,0],["2026-02-06",1300.0,1300.0,1200.0,1300.0,32600],["2026-02-09",1300.0,1300.0,1300.0,1300.0,0],["2026-02-10",1300.0,1300.0,1300.0,1300.0,0],["2026-02-11",1300.0,1300.0,1300.0,1300.0,0],["2026-02-12",1300.0,1300.0,1300.0,1300.0,0],["2026-02-13",1300.0,1300.0,1200.0,1300.0,74800],["2026-02-23",1300.0,1300.0,1300.0,1300.0,0],["2026-02-24",1300.0,1300.0,1300.0,1300.0,0],["2026-02-25",1300.0,1300.0,1300.0,1300.0,0],["2026-02-26",1300.0,1300.0,1300.0,1300.0,0],["2026-02-27",1300.0,1400.0,1200.0,1300.0,77600],["2026-03-02",1300.0,1300.0,1300.0,1300.0,0],["2026-03-03",1300.0,1300.0,1300.0,1300.0,0],["2026-03-04",1300.0,1300.0,1300.0,1300.0,0],["2026-03-05",1300.0,1300.0,1300.0,1300.0,0],["2026-03-06",1300.0,1300.0,1200.0,1300.0,31500],["2026-03-09",1300.0,1300.0,1300.0,1300.0,0],["2026-03-10",1300.0,1300.0,1300.0,1300.0,0],["2026-03-11",1300.0,1300.0,1300.0,1300.0,0],["2026-03-12",1300.0,1300.0,1300.0,1300.0,0],["2026-03-13",1200.0,1300.0,1200.0,1300.0,82300],["2026-03-16",1200.0,1200.0,1200.0,1200.0,0],["2026-03-17",1200.0,1200.0,1200.0,1200.0,0],["2026-03-18",1200.0,1200.0,1200.0,1200.0,0],["2026-03-19",1200.0,1200.0,1200.0,1200.0,0],["2026-03-20",1200.0,1300.0,1100.0,1300.0,84800],["2026-03-23",1200.0,1200.0,1200.0,1200.0,0],["2026-03-24",1200.0,1200.0,1200.0,1200.0,0],["2026-03-25",1200.0,1200.0,1200.0,1200.0,0],["2026-03-26",1200.0,1200.0,1200.0,1200.0,0],["2026-03-27",1200.0,1200.0,1100.0,1200.0,96500],["2026-03-30",1200.0,1200.0,1200.0,1200.0,0],["2026-03-31",1200.0,1200.0,1200.0,1200.0,0],["2026-04-01",1200.0,1200.0,1200.0,1200.0,0],["2026-04-02",1200.0,1200.0,1200.0,1200.0,0],["2026-04-03",1200.0,1200.0,1100.0,1100.0,198600],["2026-04-06",1100.0,1100.0,1100.0,1100.0,0],["2026-04-07",1100.0,1100.0,1100.0,1100.0,0],["2026-04-08",1100.0,1100.0,1100.0,1100.0,0],["2026-04-09",1100.0,1100.0,1100.0,1100.0,0],["2026-04-10",1100.0,1200.0,1100.0,1200.0,129500],["2026-04-13",1100.0,1100.0,1100.0,1100.0,0],["2026-04-14",1100.0,1100.0,1100.0,1100.0,0],["2026-04-15",1100.0,1100.0,1100.0,1100.0,0],["2026-04-16",1100.0,1100.0,1100.0,1100.0,0],["2026-04-17",1100.0,1200.0,1100.0,1100.0,159300],["2026-04-20",1100.0,1100.0,1100.0,1100.0,0],["2026-04-21",1100.0,1100.0,1100.0,1100.0,0],["2026-04-22",1100.0,1100.0,1100.0,1100.0,0],["2026-04-23",1100.0,1100.0,1100.0,1100.0,0],["2026-04-24",1100.0,1200.0,1100.0,1200.0,203900],["2026-04-28",1100.0,1100.0,1100.0,1100.0,0],["2026-04-29",1100.0,1100.0,1100.0,1100.0,0],["2026-05-04",1100.0,1100.0,1100.0,1100.0,0],["2026-05-05",1100.0,1100.0,1100.0,1100.0,0],["2026-05-06",1100.0,1100.0,1100.0,1100.0,0],["2026-05-07",1100.0,1100.0,1100.0,1100.0,0],["2026-05-08",1100.0,1100.0,1000.0,1100.0,149700],["2026-05-11",1000.0,1000.0,1000.0,1000.0,0],["2026-05-12",1000.0,1000.0,1000.0,1000.0,0],["2026-05-13",1000.0,1000.0,1000.0,1000.0,0],["2026-05-14",1000.0,1000.0,1000.0,1000.0,0],["2026-05-15",1100.0,1100.0,1000.0,1100.0,11800],["2026-05-18",1100.0,1100.0,1100.0,1100.0,0],["2026-05-19",1100.0,1100.0,1100.0,1100.0,0],["2026-05-20",1100.0,1100.0,1100.0,1100.0,0],["2026-05-21",1100.0,1100.0,1100.0,1100.0,0],["2026-05-22",1100.0,1200.0,1000.0,1100.0,475800],["2026-05-25",1100.0,1100.0,1100.0,1100.0,0],["2026-05-26",1100.0,1100.0,1100.0,1100.0,0],["2026-05-27",1100.0,1100.0,1100.0,1100.0,0],["2026-05-28",1100.0,1100.0,1100.0,1100.0,0],["2026-05-29",1100.0,1100.0,1000.0,1100.0,36700],["2026-06-01",1000.0,1000.0,1000.0,1000.0,0],["2026-06-02",1000.0,1000.0,1000.0,1000.0,0],["2026-06-03",1000.0,1000.0,1000.0,1000.0,0],["2026-06-04",1000.0,1000.0,1000.0,1000.0,0],["2026-06-05",1000.0,1100.0,1000.0,1000.0,76000],["2026-06-08",1000.0,1000.0,1000.0,1000.0,0],["2026-06-09",1000.0,1000.0,1000.0,1000.0,0],["2026-06-10",1000.0,1000.0,1000.0,1000.0,0],["2026-06-11",1000.0,1000.0,1000.0,1000.0,0],["2026-06-12",1000.0,1000.0,1000.0,1000.0,89800],["2026-06-15",1000.0,1000.0,1000.0,1000.0,0],["2026-06-16",1000.0,1000.0,1000.0,1000.0,0],["2026-06-17",1000.0,1000.0,1000.0,1000.0,0],["2026-06-18",1000.0,1000.0,1000.0,1000.0,0],["2026-06-19",1000.0,1000.0,900.0,1000.0,218200],["2026-06-22",900.0,900.0,900.0,900.0,0],["2026-06-23",900.0,900.0,900.0,900.0,0],["2026-06-24",900.0,900.0,900.0,900.0,0],["2026-06-25",900.0,900.0,900.0,900.0,0],["2026-06-26",900.0,900.0,900.0,900.0,0],["2026-06-29",900.0,900.0,900.0,900.0,0],["2026-06-30",900.0,900.0,900.0,900.0,0],["2026-07-01",900.0,900.0,900.0,900.0,0],["2026-07-02",900.0,900.0,900.0,900.0,0],["2026-07-03",900.0,900.0,900.0,900.0,0],["2026-07-06",900.0,900.0,900.0,900.0,0],["2026-07-07",900.0,900.0,900.0,900.0,0],["2026-07-08",900.0,900.0,900.0,900.0,0],["2026-07-09",900.0,900.0,900.0,900.0,0],["2026-07-10",900.0,900.0,900.0,900.0,0],["2026-07-13",900.0,900.0,900.0,900.0,0],["2026-07-14",900.0,900.0,900.0,900.0,0],["2026-07-15",900.0,900.0,900.0,900.0,0],["2026-07-16",900.0,900.0,900.0,900.0,0],["2026-07-17",900.0,900.0,900.0,900.0,0],["2026-07-20",900.0,900.0,900.0,900.0,0],["2026-07-21",900.0,900.0,900.0,900.0,0],["2026-07-22",900.0,900.0,900.0,900.0,0],["2026-07-23",900.0,900.0,900.0,900.0,0],["2026-07-24",900.0,900.0,900.0,900.0,0],["2026-07-27",900.0,900.0,900.0,900.0,0],["2026-07-28",900.0,900.0,900.0,900.0,0],["2026-07-29",900.0,900.0,900.0,900.0,0],["2026-07-30",900.0,900.0,900.0,900.0,0],["2026-07-31",900.0,900.0,900.0,900.0,0],["2026-08-03",900.0,900.0,900.0,900.0,0],["2026-08-04",900.0,900.0,900.0,900.0,0],["2026-08-05",900.0,900.0,900.0,900.0,0],["2026-08-06",900.0,900.0,900.0,900.0,0],["2026-08-07",900.0,900.0,900.0,900.0,0],["2026-08-10",900.0,900.0,900.0,900.0,0],["2026-08-11",900.0,900.0,900.0,900.0,0],["2026-08-12",900.0,900.0,900.0,900.0,0],["2026-08-13",900.0,900.0,900.0,900.0,0],["2026-08-14",900.0,900.0,900.0,900.0,0],["2026-08-17",900.0,900.0,900.0,900.0,0],["2026-08-18",900.0,900.0,900.0,900.0,0],["2026-08-19",900.0,900.0,900.0,900.0,0],["2026-08-20",900.0,900.0,900.0,900.0,0],["2026-08-21",900.0,900.0,900.0,900.0,0],["2026-08-24",900.0,900.0,900.0,900.0,0],["2026-08-25",900.0,900.0,900.0,900.0,0],["2026-08-26",900.0,900.0,900.0,900.0,0],["2026-08-27",900.0,900.0,900.0,900.0,0],["2026-08-28",900.0,900.0,900.0,900.0,0],["2026-09-03",900.0,900.0,900.0,900.0,0],["2026-09-04",900.0,900.0,900.0,900.0,0],["2026-09-07",900.0,900.0,900.0,900.0,0],["2026-09-08",900.0,900.0,900.0,900.0,0],["2026-09-09",900.0,900.0,900.0,900.0,0],["2026-09-10",900.0,900.0,900.0,900.0,0],["2026-09-11",900.0,900.0,900.0,900.0,0],["2026-09-14",900.0,900.0,900.0,900.0,0],["2026-09-15",900.0,900.0,900.0,900.0,0],["2026-09-16",900.0,900.0,900.0,900.0,0],["2026-09-17",900.0,900.0,900.0,900.0,0],["2026-09-18",900.0,900.0,900.0,900.0,0],["2026-09-21",900.0,900.0,900.0,900.0,0],["2026-09-22",900.0,900.0,900.0,900.0,0],["2026-09-23",900.0,900.0,900.0,900.0,0],["2026-09-24",900.0,900.0,900.0,900.0,0],["2026-09-25",900.0,900.0,900.0,900.0,0],["2026-09-28",900.0,900.0,900.0,900.0,0],["2026-09-29",900.0,900.0,900.0,900.0,0],["2026-09-30",900.0,900.0,900.0,900.0,0],["2026-10-01",900.0,900.0,900.0,900.0,0],["2026-10-02",900.0,900.0,900.0,900.0,0],["2026-10-05",900.0,900.0,900.0,900.0,0],["2026-10-06",900.0,900.0,900.0,900.0,0],["2026-10-07",900.0,900.0,900.0,900.0,0],["2026-10-08",900.0,900.0,900.0,900.0,0],["2026-10-09",900.0,900.0,900.0,900.0,0],["2026-10-12",900.0,900.0,900.0,900.0,0]]}