{"sym":"L61","index":false,"bars":[["2008-11-19",8127.16,8127.16,5079.48,5567.11,47200],["2008-11-20",5282.66,5282.66,5242.02,5282.66,5400],["2008-11-21",4998.21,4998.21,4916.93,4916.93,14100],["2008-11-24",4916.93,5079.48,4673.12,4673.12,10200],["2008-11-25",4591.85,4591.85,4551.21,4551.21,27900],["2008-11-26",4673.12,4673.12,4266.76,4551.21,17300],["2008-11-27",4510.58,4551.21,4429.3,4429.3,11500],["2008-11-28",4591.85,4754.39,4510.58,4754.39,55200],["2008-12-01",4876.3,4876.3,4673.12,4754.39,22800],["2008-12-02",4673.12,4754.39,4632.48,4673.12,10600],["2008-12-03",4835.66,4835.66,4632.48,4632.48,3800],["2008-12-04",4551.21,4551.21,4429.3,4469.94,9900],["2008-12-05",4754.39,4754.39,4348.03,4348.03,7900],["2008-12-08",4429.3,4429.3,4144.85,4144.85,2300],["2008-12-09",4510.58,4510.58,4144.85,4144.85,5400],["2008-12-10",4226.13,4226.13,4144.85,4144.85,1500],["2008-12-11",4469.94,4469.94,3901.04,3901.04,3500],["2008-12-12",4144.85,4266.76,4144.85,4266.76,5500],["2008-12-15",4144.85,4144.85,4063.58,4104.22,5500],["2008-12-16",4266.76,4266.76,3819.77,3819.77,5400],["2008-12-17",4063.58,4063.58,3860.4,3860.4,3400],["2008-12-18",3738.5,3860.4,3657.22,3779.13,10200],["2008-12-19",3738.5,3860.4,3738.5,3860.4,8300],["2008-12-22",3941.67,3941.67,3779.13,3779.13,8100],["2008-12-23",3941.67,3941.67,3616.59,3657.22,11400],["2008-12-24",3819.77,3819.77,3697.86,3738.5,4300],["2008-12-25",3819.77,3819.77,3657.22,3819.77,8500],["2008-12-26",3901.04,3901.04,3738.5,3779.13,6700],["2008-12-29",3860.4,3860.4,3657.22,3819.77,8900],["2008-12-30",3697.86,3982.31,3657.22,3982.31,51400],["2008-12-31",4063.58,4063.58,4022.95,4063.58,17500],["2009-01-02",4063.58,4063.58,3982.31,3982.31,2100],["2009-01-05",4022.95,4063.58,3982.31,3982.31,4700],["2009-01-06",4022.95,4022.95,3982.31,4022.95,9800],["2009-01-07",4022.95,4266.76,4022.95,4022.95,13800],["2009-01-08",4063.58,4144.85,4063.58,4144.85,6900],["2009-01-09",4104.22,4144.85,4104.22,4144.85,10900],["2009-01-12",4104.22,4144.85,4104.22,4144.85,5700],["2009-01-13",4063.58,4144.85,4063.58,4144.85,4100],["2009-01-14",3982.31,3982.31,3982.31,3982.31,2500],["2009-01-15",4226.13,4226.13,4022.95,4022.95,5500],["2009-01-16",4266.76,4266.76,4266.76,4266.76,100],["2009-01-19",3982.31,3982.31,3982.31,3982.31,4900],["2009-01-20",4063.58,4063.58,4063.58,4063.58,600],["2009-01-21",4063.58,4063.58,4063.58,4063.58,0],["2009-01-22",4063.58,4063.58,4063.58,4063.58,1400],["2009-01-23",4266.76,4266.76,4063.58,4063.58,4100],["2009-02-02",4144.85,4144.85,4063.58,4063.58,5700],["2009-02-03",4185.49,4185.49,3982.31,3982.31,2600],["2009-02-04",4063.58,4063.58,4063.58,4063.58,1800],["2009-02-05",4063.58,4063.58,3860.4,3982.31,6300],["2009-02-06",3860.4,3982.31,3860.4,3982.31,300],["2009-02-09",4104.22,4104.22,3982.31,3982.31,2200],["2009-02-10",4104.22,4104.22,3982.31,3982.31,900],["2009-02-11",3860.4,3860.4,3819.77,3819.77,3900],["2009-02-12",3901.04,3901.04,3779.13,3901.04,3400],["2009-02-13",3860.4,3860.4,3860.4,3860.4,1000],["2009-02-16",3779.13,3779.13,3697.86,3738.5,7000],["2009-02-17",4022.95,4022.95,3941.67,3941.67,10800],["2009-02-18",3860.4,3860.4,3860.4,3860.4,900],["2009-02-19",3860.4,3860.4,3819.77,3819.77,1500],["2009-02-20",3779.13,3779.13,3657.22,3657.22,9300],["2009-02-23",3494.68,3657.22,3494.68,3575.95,300],["2009-02-24",3535.32,3616.59,3454.04,3575.95,4900],["2009-02-25",3697.86,3697.86,3697.86,3697.86,1800],["2009-02-26",3657.22,3657.22,3657.22,3657.22,400],["2009-02-27",3494.68,3494.68,3494.68,3494.68,1000],["2009-03-02",3454.04,3575.95,3454.04,3494.68,6000],["2009-03-03",3494.68,3494.68,3494.68,3494.68,400],["2009-03-04",3657.22,3657.22,3657.22,3657.22,100],["2009-03-05",3697.86,3779.13,3697.86,3697.86,4000],["2009-03-06",3657.22,3657.22,3657.22,3657.22,1000],["2009-03-09",3657.22,3738.5,3657.22,3738.5,9200],["2009-03-10",3819.77,3860.4,3779.13,3860.4,3900],["2009-03-11",3901.04,3901.04,3819.77,3860.4,4500],["2009-03-12",3738.5,3738.5,3575.95,3616.59,7800],["2009-03-13",3657.22,3779.13,3657.22,3779.13,1500],["2009-03-16",3738.5,3738.5,3738.5,3738.5,1000],["2009-03-17",3901.04,3941.67,3779.13,3779.13,6400],["2009-03-18",3779.13,3819.77,3657.22,3779.13,9700],["2009-03-19",3901.04,3901.04,3779.13,3779.13,1700],["2009-03-20",3738.5,3738.5,3616.59,3738.5,3500],["2009-03-23",3941.67,3941.67,3779.13,3779.13,1100],["2009-03-24",3819.77,3819.77,3779.13,3819.77,4500],["2009-03-25",3819.77,3819.77,3657.22,3657.22,400],["2009-03-26",3738.5,3738.5,3738.5,3738.5,0],["2009-03-27",3697.86,3697.86,3657.22,3657.22,600],["2009-03-30",3697.86,3697.86,3657.22,3657.22,3500],["2009-03-31",3657.22,3738.5,3616.59,3738.5,5000],["2009-04-01",3657.22,3901.04,3657.22,3901.04,6800],["2009-04-02",3738.5,3738.5,3738.5,3738.5,1200],["2009-04-03",3779.13,3860.4,3779.13,3860.4,12900],["2009-04-07",3819.77,4063.58,3819.77,4063.58,27200],["2009-04-08",3860.4,4063.58,3860.4,3901.04,9000],["2009-04-09",3779.13,3941.67,3779.13,3901.04,16400],["2009-04-10",4104.22,4104.22,4022.95,4104.22,33100],["2009-04-13",4144.85,4388.67,4144.85,4388.67,17500],["2009-04-14",4673.12,4673.12,4388.67,4469.94,8600],["2009-04-15",4388.67,4429.3,4185.49,4185.49,9800],["2009-04-16",4307.4,4307.4,3982.31,4063.58,17200],["2009-04-17",4063.58,4063.58,3779.13,3779.13,18300],["2009-04-20",3982.31,3982.31,3738.5,3982.31,2000],["2009-04-21",3860.4,3860.4,3657.22,3819.77,10600],["2009-04-22",3901.04,4063.58,3860.4,4063.58,12900],["2009-04-23",3941.67,3941.67,3779.13,3779.13,7500],["2009-04-24",3738.5,3860.4,3697.86,3860.4,7100],["2009-04-27",3901.04,3901.04,3860.4,3860.4,5300],["2009-04-28",3901.04,3901.04,3860.4,3860.4,5300],["2009-04-29",3738.5,3941.67,3738.5,3860.4,1200],["2009-05-04",4063.58,4104.22,3982.31,4104.22,22400],["2009-05-05",4266.76,4348.03,4226.13,4266.76,104400],["2009-05-06",4104.22,4144.85,4104.22,4144.85,17200],["2009-05-07",4104.22,4185.49,4104.22,4144.85,12000],["2009-05-08",4063.58,4104.22,4063.58,4063.58,7900],["2009-05-11",4063.58,4063.58,3941.67,3941.67,10000],["2009-05-12",3941.67,4022.95,3901.04,3941.67,16800],["2009-05-13",3982.31,4063.58,3982.31,4063.58,16000],["2009-05-14",4266.76,4266.76,4063.58,4063.58,6700],["2009-05-15",4266.76,4266.76,4266.76,4266.76,26800],["2009-05-18",4307.4,4307.4,4226.13,4266.76,28600],["2009-05-19",4307.4,4388.67,4266.76,4388.67,86600],["2009-05-20",4632.48,4632.48,4469.94,4632.48,54500],["2009-05-21",4876.3,4876.3,4876.3,4876.3,9300],["2009-05-22",5201.38,5201.38,4916.93,5079.48,88500],["2009-05-25",5118.1,5501.96,4819.54,5501.96,86600],["2009-05-26",5374.0,5459.3,5118.1,5374.0,49700],["2009-05-27",5160.75,5331.35,5032.8,5203.4,13300],["2009-05-28",4904.84,4904.84,4819.54,4819.54,32500],["2009-05-29",4734.24,4819.54,4563.64,4819.54,16500],["2009-06-01",4947.49,4990.15,4947.49,4990.15,25400],["2009-06-02",5331.35,5331.35,5246.05,5331.35,65100],["2009-06-03",5629.91,5629.91,5331.35,5459.3,31800],["2009-06-04",5629.91,5757.86,5544.61,5757.86,112400],["2009-06-05",6099.07,6099.07,6099.07,6099.07,42300],["2009-06-08",6525.58,6525.58,6525.58,6525.58,24700],["2009-06-09",6952.08,6952.08,6397.62,6824.13,110800],["2009-06-10",6738.83,6738.83,6397.62,6397.62,59200],["2009-06-11",6610.88,6781.48,6440.27,6738.83,27300],["2009-06-12",6824.13,6994.73,6440.27,6440.27,42900],["2009-06-15",6397.62,6440.27,6269.67,6269.67,32100],["2009-06-16",5971.11,5971.11,5843.16,5843.16,5800],["2009-06-17",5459.3,6227.02,5459.3,6227.02,48900],["2009-06-18",5885.81,5885.81,5885.81,5885.81,15200],["2009-06-19",6269.67,6269.67,5885.81,6013.77,14700],["2009-06-22",5715.21,5715.21,5629.91,5629.91,12600],["2009-06-23",5331.35,5501.96,5288.7,5288.7,20400],["2009-06-24",5544.61,5672.56,5544.61,5672.56,5200],["2009-06-25",5757.86,5757.86,5501.96,5544.61,9700],["2009-06-26",5587.26,5587.26,5544.61,5587.26,5900],["2009-06-29",5374.0,5715.21,5331.35,5331.35,2700],["2009-06-30",5203.4,5331.35,5203.4,5288.7,22300],["2009-07-01",5246.05,5246.05,5032.8,5032.8,13600],["2009-07-02",5075.45,5374.0,4947.49,5331.35,600],["2009-07-03",5331.35,5331.35,5331.35,5331.35,600],["2009-07-06",5544.61,5629.91,5459.3,5587.26,5400],["2009-07-07",5629.91,5672.56,5459.3,5459.3,8000],["2009-07-08",5203.4,5459.3,5203.4,5459.3,5400],["2009-07-09",5374.0,5374.0,5288.7,5374.0,8800],["2009-07-10",5331.35,5331.35,5246.05,5246.05,700],["2009-07-13",5246.05,5246.05,5246.05,5246.05,0],["2009-07-14",5118.1,5118.1,4990.15,4990.15,1100],["2009-07-15",5288.7,5288.7,4990.15,5203.4,1200],["2009-07-16",5416.65,5416.65,5203.4,5203.4,7400],["2009-07-17",5501.96,5501.96,5331.35,5331.35,1000],["2009-07-20",5544.61,5544.61,5374.0,5374.0,1200],["2009-07-21",5288.7,5288.7,5118.1,5118.1,11700],["2009-07-22",5459.3,5459.3,5118.1,5118.1,3100],["2009-07-23",5501.96,5501.96,5203.4,5288.7,7300],["2009-07-24",5544.61,5629.91,5331.35,5629.91,46300],["2009-07-27",5971.11,5971.11,5331.35,5459.3,5300],["2009-07-28",5118.1,5629.91,5118.1,5203.4,16700],["2009-07-29",5246.05,5246.05,4990.15,4990.15,8000],["2009-07-30",5118.1,5118.1,4990.15,5032.8,11400],["2009-07-31",5203.4,5203.4,5075.45,5118.1,10300],["2009-08-03",4990.15,5118.1,4990.15,5118.1,3500],["2009-08-04",5118.1,5118.1,5032.8,5118.1,8300],["2009-08-05",5118.1,5160.75,5118.1,5160.75,400],["2009-08-06",5118.1,5203.4,5118.1,5160.75,7200],["2009-08-07",5246.05,5246.05,5118.1,5118.1,300],["2009-08-10",5203.4,5288.7,5032.8,5032.8,1100],["2009-08-11",5203.4,5203.4,5160.75,5203.4,10900],["2009-08-12",5203.4,5203.4,5118.1,5203.4,5900],["2009-08-13",5331.35,5331.35,5160.75,5160.75,10300],["2009-08-14",5118.1,5160.75,5075.45,5160.75,2100],["2009-08-17",5160.75,5203.4,5118.1,5203.4,14200],["2009-08-18",5032.8,5160.75,5032.8,5032.8,14000],["2009-08-19",5246.05,5288.7,5118.1,5246.05,14400],["2009-08-20",5246.05,5501.96,5203.4,5459.3,39000],["2009-08-21",5672.56,5672.56,5672.56,5672.56,21600],["2009-08-24",6056.42,6056.42,5971.11,6056.42,99300],["2009-08-25",6312.32,6397.62,5843.16,5885.81,29100],["2009-08-26",5757.86,5971.11,5757.86,5800.51,28600],["2009-08-27",5672.56,5885.81,5544.61,5843.16,22300],["2009-08-28",5544.61,5971.11,5544.61,5971.11,41100],["2009-08-31",6227.02,6312.32,6141.72,6312.32,66300],["2009-09-01",6653.53,6653.53,5885.81,6099.07,12900],["2009-09-03",6397.62,6525.58,6099.07,6312.32,20100],["2009-09-04",6397.62,6653.53,6227.02,6269.67,62400],["2009-09-07",6482.92,6482.92,5971.11,6184.37,23000],["2009-09-08",5885.81,6354.97,5885.81,6099.07,20500],["2009-09-09",6397.62,6397.62,6099.07,6227.02,9100],["2009-09-10",6227.02,6227.02,6056.42,6141.72,20600],["2009-09-11",6141.72,6184.37,5971.11,6099.07,38200],["2009-09-14",6397.62,6397.62,6099.07,6227.02,33900],["2009-09-15",6397.62,6482.92,6269.67,6269.67,54500],["2009-09-16",6482.92,6696.18,6397.62,6482.92,26400],["2009-09-17",6482.92,6610.88,6397.62,6482.92,34600],["2009-09-18",6568.23,6568.23,6397.62,6397.62,33600],["2009-09-21",6653.53,6653.53,6397.62,6525.58,51000],["2009-09-22",6568.23,6952.08,6482.92,6952.08,93800],["2009-09-23",7122.69,7122.69,7037.38,7037.38,84300],["2009-09-24",7250.64,7463.89,7037.38,7250.64,63700],["2009-09-25",7250.64,7591.85,7207.99,7591.85,86000],["2009-09-28",7975.7,7975.7,7933.05,7975.7,29000],["2009-09-29",8530.16,8530.16,8103.66,8530.16,206400],["2009-09-30",9041.97,9041.97,8914.02,9041.97,91300],["2009-10-01",9639.08,9639.08,8444.86,8444.86,71300],["2009-10-02",7955.59,7955.59,7955.59,7955.59,32900],["2009-10-05",7425.22,7999.79,7425.22,7646.21,49800],["2009-10-06",7955.59,7999.79,7911.4,7999.79,44900],["2009-10-07",8530.16,8530.16,8530.16,8530.16,15000],["2009-10-08",8839.55,9104.73,8662.76,9104.73,171900],["2009-10-09",9590.91,9590.91,9590.91,9590.91,51900],["2009-10-12",10253.88,10253.88,10253.88,10253.88,46000],["2009-10-13",10961.04,10961.04,10563.26,10961.04,304200],["2009-10-14",11270.42,11270.42,10209.68,11270.42,219700],["2009-10-15",11668.2,11668.2,11049.43,11668.2,235200],["2009-10-16",12419.56,12419.56,11049.43,11137.83,66400],["2009-10-19",11182.03,11182.03,10740.05,10828.45,71500],["2009-10-20",11049.43,11447.21,10961.04,11403.02,86500],["2009-10-21",11579.81,11889.19,11403.02,11889.19,111600],["2009-10-22",12331.17,12375.37,12286.97,12375.37,120400],["2009-10-23",12596.36,13215.12,11535.61,11668.2,47000],["2009-10-26",11403.02,11668.2,11314.62,11314.62,10100],["2009-10-27",10607.46,10607.46,10607.46,10607.46,19800],["2009-10-28",9900.29,11049.43,9900.29,10563.26,58200],["2009-10-29",9811.9,9988.69,9723.5,9723.5,45100],["2009-10-30",9988.69,10386.47,9988.69,10386.47,36100],["2009-11-02",9635.11,9723.5,9635.11,9635.11,22000],["2009-11-03",8972.14,9281.52,8972.14,8972.14,43800],["2009-11-04",8397.57,9281.52,8397.57,9281.52,29000],["2009-11-05",9679.3,9811.9,9679.3,9811.9,22900],["2009-11-06",10430.67,10430.67,9988.69,9988.69,61600],["2009-11-09",9723.5,9944.49,9679.3,9679.3,21200],["2009-11-10",9723.5,9944.49,9060.54,9281.52,31300],["2009-11-11",9546.71,9679.3,9281.52,9546.71,15300],["2009-11-12",9944.49,9944.49,9546.71,9723.5,26200],["2009-11-13",9723.5,9944.49,9679.3,9856.1,19100],["2009-11-16",9900.29,9944.49,9369.92,9723.5,16800],["2009-11-17",10077.08,10121.28,9325.72,9414.12,6200],["2009-11-18",9325.72,9590.91,9104.73,9414.12,26800],["2009-11-19",9281.52,9590.91,9281.52,9590.91,21400],["2009-11-20",9458.32,9546.71,9060.54,9458.32,11500],["2009-11-23",9281.52,9281.52,8751.15,8839.55,18500],["2009-11-24",8839.55,8839.55,8220.78,8220.78,2800],["2009-11-25",7867.2,7955.59,7867.2,7867.2,10100],["2009-11-26",7336.82,7381.02,7336.82,7336.82,4900],["2009-11-27",6850.65,7823.0,6850.65,7204.23,20800],["2009-11-30",7602.01,7690.41,7513.62,7690.41,19300],["2009-12-01",7867.2,8132.38,7867.2,8132.38,19600],["2009-12-02",8397.57,8397.57,7734.6,7734.6,13900],["2009-12-03",7734.6,7999.79,7469.42,7602.01,14500],["2009-12-04",7646.21,7778.8,7646.21,7646.21,6200],["2009-12-07",7911.4,7911.4,7867.2,7867.2,900],["2009-12-08",7513.62,7513.62,7381.02,7381.02,12700],["2009-12-09",6939.04,6983.24,6939.04,6939.04,19500],["2009-12-10",7071.64,7071.64,6629.66,6629.66,16500],["2009-12-11",6629.66,6718.06,6320.28,6320.28,26800],["2009-12-14",6364.47,6850.65,6364.47,6850.65,14500],["2009-12-15",6762.25,6762.25,6408.67,6408.67,6700],["2009-12-16",6187.68,6187.68,6099.29,6099.29,10300],["2009-12-17",5966.69,5966.69,5789.9,5966.69,4500],["2009-12-18",6099.29,6320.28,6055.09,6320.28,13800],["2009-12-21",6629.66,6629.66,6629.66,6629.66,9200],["2009-12-22",7071.64,7071.64,6541.27,6541.27,6000],["2009-12-23",6718.06,6718.06,6718.06,6718.06,1500],["2009-12-24",6718.06,7071.64,6629.66,7071.64,27400],["2009-12-25",7336.82,7381.02,7292.63,7381.02,28100],["2009-12-28",7734.6,7734.6,7292.63,7381.02,8400],["2009-12-29",7381.02,7381.02,7027.44,7027.44,9800],["2009-12-30",7027.44,7204.23,6762.25,7204.23,11100],["2009-12-31",7292.63,7513.62,7248.43,7513.62,48000],["2010-01-04",7955.59,7955.59,7911.4,7955.59,5700],["2010-01-05",8485.97,8485.97,8353.37,8397.57,22200],["2010-01-06",8176.58,8353.37,7911.4,7911.4,14600],["2010-01-07",7513.62,7955.59,7513.62,7602.01,16700],["2010-01-08",7955.59,8176.58,7292.63,7292.63,31100],["2010-01-11",8220.78,8220.78,7425.22,7425.22,10800],["2010-01-12",7292.63,7513.62,7071.64,7071.64,15500],["2010-01-13",7204.23,7646.21,7071.64,7292.63,23500],["2010-01-14",7734.6,7734.6,7513.62,7513.62,27000],["2010-01-15",7336.82,7734.6,7292.63,7292.63,7600],["2010-01-18",6939.04,7071.64,6894.85,6894.85,2900],["2010-01-19",7381.02,7381.02,7071.64,7071.64,1500],["2010-01-20",7115.84,7115.84,6850.65,6894.85,2000],["2010-01-21",6673.86,6673.86,6497.07,6497.07,20000],["2010-01-22",6541.27,6983.24,6541.27,6894.85,26500],["2010-01-25",7381.02,7381.02,6762.25,7160.03,20800],["2010-01-26",7425.22,7513.62,7292.63,7469.42,12400],["2010-01-27",7292.63,7292.63,7071.64,7115.84,16900],["2010-01-28",7071.64,7071.64,6850.65,6850.65,3800],["2010-01-29",6629.66,6850.65,6629.66,6718.06,10700],["2010-02-01",6806.45,7204.23,6806.45,7204.23,1100],["2010-02-02",7292.63,7292.63,6894.85,6939.04,10200],["2010-02-03",7071.64,7071.64,6718.06,6718.06,9000],["2010-02-04",6850.65,7071.64,6850.65,6983.24,2600],["2010-02-05",6850.65,6850.65,6541.27,6541.27,29700],["2010-02-08",6629.66,6983.24,6629.66,6629.66,2600],["2010-02-09",6408.67,6408.67,6320.28,6320.28,3300],["2010-02-10",6806.45,6806.45,6762.25,6762.25,2100],["2010-02-11",6939.04,6939.04,6939.04,6939.04,1200],["2010-02-12",6983.24,6983.24,6629.66,6629.66,5100],["2010-02-22",6894.85,6894.85,6894.85,6894.85,100],["2010-02-23",6762.25,6762.25,6541.27,6585.46,8200],["2010-02-24",6629.66,6983.24,6541.27,6983.24,5700],["2010-02-25",6806.45,6850.65,6806.45,6850.65,1500],["2010-02-26",6585.46,6718.06,6585.46,6629.66,6600],["2010-03-01",7071.64,7071.64,6629.66,6673.86,19400],["2010-03-02",6673.86,6673.86,6629.66,6673.86,5800],["2010-03-03",6629.66,6806.45,6629.66,6806.45,6600],["2010-03-04",6806.45,7160.03,6806.45,7071.64,45100],["2010-03-05",7071.64,7071.64,6762.25,7027.44,13000],["2010-03-08",7071.64,7469.42,7071.64,7469.42,38700],["2010-03-09",7734.6,7734.6,7115.84,7469.42,8100],["2010-03-10",7027.44,7292.63,7027.44,7027.44,12800],["2010-03-11",7027.44,7071.64,6983.24,7071.64,6500],["2010-03-12",7071.64,7160.03,6983.24,7071.64,23700],["2010-03-15",7557.81,7557.81,7292.63,7557.81,118300],["2010-03-16",7734.6,7955.59,7160.03,7292.63,36600],["2010-03-17",7513.62,7513.62,7071.64,7071.64,7600],["2010-03-18",7425.22,7469.42,7381.02,7469.42,12800],["2010-03-19",7602.01,7602.01,7160.03,7248.43,4800],["2010-03-22",7071.64,7071.64,6806.45,6850.65,36600],["2010-03-23",6983.24,7071.64,6983.24,7071.64,10400],["2010-03-24",7204.23,7425.22,7204.23,7425.22,7000],["2010-03-25",6939.04,6939.04,6850.65,6894.85,8600],["2010-03-26",6718.06,7071.64,6718.06,6806.45,10900],["2010-03-29",6894.85,7071.64,6850.65,6850.65,7400],["2010-03-30",6939.04,6939.04,6762.25,6850.65,9300],["2010-03-31",6850.65,6850.65,6629.66,6673.86,8900],["2010-04-01",7204.23,7204.23,6718.06,7071.64,14200],["2010-04-02",7115.84,7115.84,6850.65,6850.65,19200],["2010-04-05",7381.02,7381.02,7071.64,7071.64,23700],["2010-04-06",7160.03,7602.01,7160.03,7513.62,68700],["2010-04-07",7513.62,7999.79,7513.62,7999.79,114800],["2010-04-08",8043.99,8353.37,8043.99,8353.37,69800],["2010-04-09",8839.55,8839.55,7690.41,7955.59,59800],["2010-04-12",7955.59,7955.59,7911.4,7911.4,47400],["2010-04-13",7955.59,7955.59,7381.02,7381.02,56400],["2010-04-14",7513.62,7646.21,7292.63,7646.21,19200],["2010-04-15",7513.62,7867.2,7469.42,7823.0,30200],["2010-04-16",7513.62,8043.99,7513.62,8043.99,50700],["2010-04-19",8176.58,8176.58,7778.8,7823.0,31800],["2010-04-20",7955.59,8485.97,7867.2,8441.77,177500],["2010-04-21",8839.55,8972.14,8662.76,8972.14,126100],["2010-04-22",9458.32,9546.71,8309.17,8618.56,85400],["2010-04-26",8397.57,8397.57,8220.78,8220.78,36900],["2010-04-27",7734.6,8397.57,7734.6,8397.57,73800],["2010-04-28",8353.37,8574.36,7911.4,8574.36,82100],["2010-04-29",9016.34,9104.73,8397.57,9104.73,196000],["2010-05-04",9590.91,9590.91,9546.71,9590.91,56100],["2010-05-05",10165.48,10165.48,9281.52,10121.28,167900],["2010-05-06",10077.08,10342.27,9811.9,10342.27,167700],["2010-05-07",10607.46,10607.46,9590.91,9988.69,138700],["2010-05-10",9723.5,9723.5,9458.32,9458.32,70400],["2010-05-11",9988.69,10165.48,8972.14,9281.52,88000],["2010-05-12",9643.73,9643.73,8771.2,8771.2,63900],["2010-05-13",8495.67,9092.66,8495.67,8495.67,78200],["2010-05-14",9368.2,9460.04,9138.58,9460.04,56100],["2010-05-17",9965.19,9965.19,8908.97,8908.97,34800],["2010-05-18",8817.13,9368.2,8679.36,8679.36,64000],["2010-05-19",9368.2,9551.89,8403.82,8403.82,22400],["2010-05-20",8036.44,8725.28,8036.44,8633.44,36000],["2010-05-21",7714.98,8541.59,7714.98,7714.98,60500],["2010-05-24",8357.9,8357.9,7852.75,7944.6,29100],["2010-05-25",8036.44,8357.9,7898.67,7898.67,48700],["2010-05-26",8403.82,8633.44,8036.44,8633.44,81300],["2010-05-27",8266.05,8679.36,8266.05,8495.67,22600],["2010-05-28",9000.82,9000.82,8725.28,9000.82,95100],["2010-05-31",8495.67,8725.28,8357.9,8403.82,21900],["2010-06-01",8266.05,8357.9,8128.29,8266.05,23600],["2010-06-02",8174.21,8403.82,8174.21,8311.98,13300],["2010-06-03",8725.28,8725.28,8220.13,8266.05,20200],["2010-06-04",8311.98,8449.75,7806.83,8266.05,13400],["2010-06-07",8036.44,8036.44,7577.22,7714.98,39300],["2010-06-08",7577.22,7806.83,7393.53,7806.83,36600],["2010-06-09",8082.36,8128.29,7806.83,7898.67,38700],["2010-06-10",8174.21,8266.05,7944.6,8174.21,6200],["2010-06-11",8495.67,8495.67,8036.44,8128.29,16100],["2010-06-14",8128.29,8220.13,8082.36,8128.29,9800],["2010-06-15",8036.44,8266.05,7990.52,8266.05,32000],["2010-06-16",8128.29,8679.36,8128.29,8679.36,79400],["2010-06-17",8633.44,8633.44,8357.9,8495.67,27700],["2010-06-18",8495.67,8495.67,8128.29,8495.67,29300],["2010-06-21",8495.67,8863.05,8495.67,8863.05,82700],["2010-06-22",9184.51,9184.51,8633.44,8908.97,65500],["2010-06-23",8908.97,9505.96,8495.67,9505.96,157100],["2010-06-24",9873.34,9965.19,9414.12,9965.19,161700],["2010-06-25",10332.57,10654.03,9965.19,10332.57,232700],["2010-06-28",10470.34,10516.26,9781.5,9781.5,83800],["2010-06-29",9873.34,9873.34,9230.43,9505.96,68400],["2010-06-30",9092.66,10057.03,8817.13,9643.73,110900],["2010-07-01",9643.73,10011.11,9643.73,10011.11,117200],["2010-07-02",10654.03,10654.03,10011.11,10102.96,59800],["2010-07-05",9919.27,10286.65,9919.27,10102.96,35700],["2010-07-06",9460.04,9827.42,9460.04,9551.89,41200],["2010-07-07",9643.73,9643.73,9184.51,9551.89,63100],["2010-07-08",9781.5,9827.42,9184.51,9368.2,47400],["2010-07-09",9505.96,9505.96,9046.74,9414.12,33100],["2010-07-12",9184.51,9873.34,9184.51,9873.34,68700],["2010-07-13",10332.57,10378.49,9184.51,10057.03,55700],["2010-07-14",10240.72,10240.72,9414.12,9643.73,56100],["2010-07-15",9643.73,9689.65,9414.12,9505.96,19200],["2010-07-16",9597.81,10011.11,9322.27,9735.58,42800],["2010-07-19",9735.58,10148.88,9643.73,10102.96,95900],["2010-07-20",10102.96,10608.1,10102.96,10608.1,294000],["2010-07-21",11021.41,11159.17,10470.34,10516.26,102400],["2010-07-22",10240.72,10286.65,9965.19,10148.88,48600],["2010-07-23",10057.03,10102.96,9965.19,10102.96,26800],["2010-07-26",10011.11,10102.96,9643.73,10011.11,32300],["2010-07-27",10102.96,10102.96,9551.89,9551.89,36900],["2010-07-28",10102.96,10286.65,9368.2,9689.65,33700],["2010-07-29",9827.42,10102.96,9460.04,9919.27,12700],["2010-07-30",9965.19,10102.96,9965.19,10057.03,10600],["2010-08-02",10562.18,10562.18,9414.12,9643.73,12000],["2010-08-03",9505.96,9965.19,9414.12,9414.12,30900],["2010-08-04",9689.65,9689.65,9184.51,9230.43,25700],["2010-08-05",9873.34,9919.27,9138.58,9138.58,14900],["2010-08-06",9551.89,9551.89,8725.28,8908.97,26000],["2010-08-09",9414.12,9414.12,8266.05,8266.05,35900],["2010-08-10",8725.28,8725.28,7806.83,7944.6,53800],["2010-08-11",8082.36,8357.9,7806.83,8357.9,27500],["2010-08-12",8266.05,8311.98,7577.22,7577.22,39400],["2010-08-13",7347.6,8082.36,7347.6,7990.52,21800],["2010-08-16",7898.67,8266.05,7898.67,8266.05,28600],["2010-08-17",8266.05,8311.98,8220.13,8266.05,29800],["2010-08-18",8587.51,8587.51,7898.67,7898.67,9900],["2010-08-19",8266.05,8266.05,7898.67,7990.52,17700],["2010-08-20",8266.05,8495.67,7806.83,8082.36,11500],["2010-08-23",8174.21,8174.21,7760.91,7806.83,9400],["2010-08-24",7806.83,7806.83,7347.6,7347.6,37700],["2010-08-25",7898.67,7898.67,6888.38,6888.38,36100],["2010-08-26",6658.77,7209.84,6475.08,6888.38,24800],["2010-08-27",6383.23,6888.38,6383.23,6888.38,22700],["2010-08-30",6888.38,7301.68,6888.38,7301.68,9600],["2010-08-31",7255.76,7760.91,7209.84,7760.91,33800],["2010-09-01",7806.83,8036.44,7623.14,8036.44,35900],["2010-09-06",8266.05,8449.75,8036.44,8449.75,23800],["2010-09-07",8449.75,8725.28,8174.21,8311.98,20700],["2010-09-08",7944.6,8082.36,7852.75,8082.36,30900],["2010-09-09",8403.82,8449.75,8036.44,8266.05,35200],["2010-09-10",8082.36,8082.36,7714.98,7714.98,37800],["2010-09-13",7714.98,7714.98,7301.68,7393.53,20100],["2010-09-14",7806.83,7806.83,7577.22,7669.06,13000],["2010-09-15",7898.67,7898.67,7623.14,7760.91,3300],["2010-09-16",8082.36,8174.21,7806.83,7806.83,3700],["2010-09-17",8220.13,8266.05,7944.6,8082.36,19000],["2010-09-20",8220.13,8266.05,7852.75,7852.75,13600],["2010-09-21",8174.21,8174.21,7669.06,7669.06,9800],["2010-09-22",8220.13,8220.13,7669.06,7852.75,1900],["2010-09-23",7623.14,7990.52,7623.14,7852.75,7700],["2010-09-24",7760.91,7852.75,7577.22,7577.22,12000],["2010-09-27",7760.91,7898.67,7669.06,7669.06,19700],["2010-09-28",7806.83,7806.83,7714.98,7806.83,12500],["2010-09-29",7760.91,7760.91,7485.37,7485.37,12100],["2010-09-30",7714.98,7714.98,7439.45,7485.37,7600],["2010-10-01",7393.53,7439.45,7163.91,7163.91,33400],["2010-10-04",7255.76,7255.76,6980.22,7026.15,30600],["2010-10-05",7255.76,7255.76,6980.22,7163.91,30500],["2010-10-06",7347.6,7347.6,7117.99,7347.6,23800],["2010-10-07",7577.22,7577.22,7163.91,7163.91,5700],["2010-10-08",7117.99,7117.99,6980.22,6980.22,3400],["2010-10-11",7439.45,7439.45,7301.68,7347.6,7000],["2010-10-12",7393.53,7393.53,7117.99,7117.99,10700],["2010-10-13",7209.84,7347.6,7209.84,7255.76,9000],["2010-10-14",7439.45,7531.29,7255.76,7255.76,14500],["2010-10-15",7255.76,7255.76,7117.99,7117.99,14400],["2010-10-18",7255.76,7255.76,7163.91,7163.91,2900],["2010-10-19",7163.91,7163.91,6704.69,6934.3,23500],["2010-10-20",6980.22,6980.22,6521.0,6521.0,19900],["2010-10-21",6658.77,6658.77,6245.46,6383.23,11600],["2010-10-22",7026.15,7026.15,6521.0,6521.0,23800],["2010-10-25",7026.15,7026.15,6658.77,6796.53,8200],["2010-10-26",6842.46,7117.99,6842.46,7117.99,13500],["2010-10-27",7301.68,7393.53,7026.15,7026.15,19700],["2010-10-28",7117.99,7117.99,7117.99,7117.99,600],["2010-10-29",7485.37,7485.37,7117.99,7117.99,3400],["2010-11-01",7439.45,7439.45,7255.76,7301.68,9600],["2010-11-02",7117.99,7117.99,6796.53,7117.99,36000],["2010-11-03",7127.56,7318.9,7127.56,7318.9,5400],["2010-11-04",6984.05,7318.9,6984.05,7318.9,5000],["2010-11-05",7510.25,7510.25,7318.9,7510.25,7400],["2010-11-08",7414.57,7414.57,7271.07,7271.07,5100],["2010-11-09",6936.22,6936.22,6840.54,6840.54,25900],["2010-11-10",6936.22,7175.39,6744.87,7175.39,400],["2010-11-11",7079.72,7079.72,6888.38,7031.89,13700],["2010-11-12",7031.89,7127.56,6601.36,7127.56,19500],["2010-11-15",7175.39,7175.39,6792.71,6840.54,5800],["2010-11-16",6697.04,6697.04,6457.86,6457.86,8000],["2010-11-17",6170.84,6697.04,6170.84,6697.04,20500],["2010-11-18",6840.54,6888.38,6792.71,6792.71,16000],["2010-11-19",6936.22,6936.22,6601.36,6601.36,3600],["2010-11-22",6601.36,6601.36,6553.53,6553.53,6200],["2010-11-23",6553.53,6840.54,6553.53,6840.54,11700],["2010-11-24",6553.53,6936.22,6553.53,6936.22,7000],["2010-11-25",6840.54,6984.05,6792.71,6936.22,13400],["2010-11-26",7079.72,7079.72,6984.05,6984.05,6000],["2010-11-29",6649.2,7366.74,6649.2,7366.74,4300],["2010-11-30",7414.57,7462.41,7175.39,7223.23,18200],["2010-12-01",7318.9,7318.9,7079.72,7079.72,8800],["2010-12-02",7223.23,7462.41,7031.89,7031.89,7700],["2010-12-03",7653.75,7749.43,7414.57,7749.43,38400],["2010-12-06",7462.41,7653.75,7462.41,7510.25,7200],["2010-12-07",7653.75,7653.75,7031.89,7127.56,13500],["2010-12-08",6792.71,6792.71,6649.2,6649.2,33700],["2010-12-09",6792.71,6936.22,6314.35,6936.22,12300],["2010-12-10",6505.69,6936.22,6505.69,6888.38,3400],["2010-12-13",7127.56,7175.39,7127.56,7175.39,6200],["2010-12-14",7653.75,7653.75,6697.04,6840.54,13700],["2010-12-15",6840.54,6936.22,6601.36,6601.36,5300],["2010-12-16",6553.53,6553.53,6410.02,6457.86,5500],["2010-12-17",6697.04,6792.71,6601.36,6792.71,5800],["2010-12-20",6697.04,6744.87,6505.69,6601.36,7500],["2010-12-21",6697.04,6840.54,6697.04,6744.87,3500],["2010-12-22",6744.87,6744.87,6553.53,6553.53,3500],["2010-12-23",6649.2,6649.2,6457.86,6457.86,1600],["2010-12-24",6649.2,6649.2,6457.86,6649.2,2900],["2010-12-27",6601.36,6601.36,6553.53,6553.53,800],["2010-12-28",6601.36,6697.04,6601.36,6697.04,3400],["2010-12-29",6649.2,6649.2,6505.69,6505.69,7600],["2010-12-30",6601.36,6601.36,6505.69,6505.69,5000],["2010-12-31",6553.53,6553.53,6505.69,6505.69,8300],["2011-01-04",6553.53,6553.53,6553.53,6553.53,6100],["2011-01-05",6553.53,6553.53,6505.69,6505.69,4100],["2011-01-06",6697.04,6697.04,6697.04,6697.04,1800],["2011-01-07",6553.53,6553.53,6553.53,6553.53,3000],["2011-01-10",6505.69,6505.69,6457.86,6457.86,800],["2011-01-11",6457.86,6457.86,6457.86,6457.86,3200],["2011-01-12",6457.86,6457.86,6362.18,6362.18,13700],["2011-01-13",6362.18,6410.02,6314.35,6410.02,10500],["2011-01-14",6362.18,6553.53,6314.35,6553.53,13700],["2011-01-17",6457.86,6457.86,6410.02,6410.02,3000],["2011-01-18",6410.02,6410.02,6362.18,6362.18,6800],["2011-01-19",6362.18,6362.18,6362.18,6362.18,900],["2011-01-20",6410.02,6553.53,6314.35,6362.18,7600],["2011-01-21",6410.02,6410.02,6314.35,6362.18,10000],["2011-01-24",5979.5,5979.5,5931.66,5931.66,3100],["2011-01-25",6170.84,6314.35,6170.84,6314.35,5300],["2011-01-26",6505.69,6505.69,6457.86,6457.86,1600],["2011-01-27",6457.86,6457.86,6457.86,6457.86,1000],["2011-01-28",6457.86,6457.86,6314.35,6314.35,2100],["2011-02-08",6601.36,6601.36,6601.36,6601.36,500],["2011-02-09",6601.36,6601.36,6266.51,6314.35,11600],["2011-02-10",6266.51,6362.18,6266.51,6314.35,3200],["2011-02-11",6314.35,6314.35,6314.35,6314.35,0],["2011-02-14",6314.35,6314.35,6266.51,6314.35,3200],["2011-02-15",6218.68,6218.68,6218.68,6218.68,500],["2011-02-16",6218.68,6362.18,6218.68,6218.68,5400],["2011-02-17",6266.51,6266.51,6266.51,6266.51,0],["2011-02-18",5835.99,5883.82,5835.99,5883.82,1200],["2011-02-21",5548.97,5548.97,5501.14,5501.14,3900],["2011-02-22",5118.45,5501.14,5118.45,5501.14,3000],["2011-02-23",5596.81,5596.81,5596.81,5596.81,5200],["2011-02-24",5931.66,5931.66,5835.99,5835.99,2700],["2011-02-25",6123.0,6123.0,6123.0,6123.0,100],["2011-02-28",5883.82,5883.82,5740.32,5740.32,4000],["2011-03-01",6123.0,6170.84,5644.64,5644.64,8300],["2011-03-02",5453.3,5740.32,5405.46,5740.32,5500],["2011-03-03",5453.3,5453.3,5453.3,5453.3,3000],["2011-03-04",5692.48,5692.48,5692.48,5692.48,100],["2011-03-07",5979.5,6027.33,5979.5,5979.5,3200],["2011-03-08",5644.64,6027.33,5596.81,5979.5,4800],["2011-03-09",5740.32,5740.32,5740.32,5740.32,2000],["2011-03-10",5357.63,5740.32,5357.63,5740.32,400],["2011-03-11",5740.32,5788.15,5740.32,5740.32,29400],["2011-03-14",5835.99,5835.99,5501.14,5548.97,2200],["2011-03-15",5692.48,5692.48,5692.48,5692.48,2500],["2011-03-16",5357.63,5740.32,5357.63,5740.32,200],["2011-03-17",5261.96,5740.32,5166.28,5740.32,10200],["2011-03-18",5261.96,5548.97,5070.61,5548.97,12900],["2011-03-21",5788.15,5788.15,5788.15,5788.15,20400],["2011-03-22",5548.97,5931.66,5548.97,5883.82,300],["2011-03-23",5788.15,5788.15,5788.15,5788.15,0],["2011-03-24",5835.99,5835.99,5835.99,5835.99,1300],["2011-03-25",5501.14,5501.14,5453.3,5501.14,16600],["2011-03-28",5501.14,5596.81,5501.14,5596.81,7700],["2011-03-29",5548.97,5548.97,5548.97,5548.97,0],["2011-03-30",5548.97,5692.48,5548.97,5692.48,2800],["2011-03-31",5644.64,5740.32,5596.81,5692.48,7100],["2011-04-01",5405.46,5405.46,5405.46,5405.46,2000],["2011-04-04",5405.46,5548.97,5405.46,5548.97,2000],["2011-04-05",5501.14,5501.14,5453.3,5453.3,400],["2011-04-06",5405.46,5405.46,5405.46,5405.46,1000],["2011-04-07",5166.28,5692.48,5166.28,5692.48,2100],["2011-04-08",5405.46,5405.46,5405.46,5405.46,400],["2011-04-13",5166.28,5214.12,5166.28,5214.12,1100],["2011-04-14",5070.61,5501.14,5070.61,5501.14,1400],["2011-04-15",5596.81,5596.81,5596.81,5596.81,100],["2011-04-18",5596.81,5596.81,5596.81,5596.81,0],["2011-04-19",5214.12,5214.12,5214.12,5214.12,4200],["2011-04-20",5453.3,5453.3,5453.3,5453.3,100],["2011-04-21",5214.12,5214.12,5166.28,5214.12,5000],["2011-04-22",5501.14,5501.14,5501.14,5501.14,100],["2011-04-25",5501.14,5501.14,5501.14,5501.14,0],["2011-04-26",5166.28,5166.28,5166.28,5166.28,2000],["2011-04-27",5453.3,5453.3,5022.78,5022.78,200],["2011-04-28",5548.97,5548.97,5548.97,5548.97,100],["2011-04-29",5166.28,5166.28,5166.28,5166.28,600],["2011-05-04",5501.14,5501.14,4927.1,5453.3,500],["2011-05-05",5501.14,5501.14,4927.1,4974.94,600],["2011-05-06",5357.63,5357.63,5166.28,5166.28,300],["2011-05-09",5501.14,5501.14,5501.14,5501.14,100],["2011-05-10",5118.45,5118.45,5118.45,5118.45,500],["2011-05-11",5453.3,5453.3,5453.3,5453.3,100],["2011-05-12",5596.81,5596.81,5596.81,5596.81,200],["2011-05-13",5596.81,5596.81,5596.81,5596.81,0],["2011-05-16",5596.81,5596.81,5596.81,5596.81,0],["2011-05-17",5979.5,5979.5,5979.5,5979.5,100],["2011-05-18",5979.5,5979.5,5979.5,5979.5,0],["2011-05-19",5979.5,5979.5,5979.5,5979.5,0],["2011-05-20",5979.5,5979.5,5979.5,5979.5,0],["2011-05-23",5979.5,5979.5,5979.5,5979.5,0],["2011-05-24",5979.5,5979.5,5979.5,5979.5,0],["2011-05-25",5979.5,5979.5,5979.5,5979.5,0],["2011-05-26",5596.81,5596.81,5596.81,5596.81,100],["2011-05-27",5214.12,5214.12,5214.12,5214.12,700],["2011-05-30",4879.27,4879.27,4879.27,4879.27,100],["2011-05-31",4544.42,4544.42,4544.42,4544.42,600],["2011-06-01",4257.4,4257.4,4257.4,4257.4,11700],["2011-06-02",4066.06,4257.4,3970.39,4257.4,11400],["2011-06-03",4018.22,4066.06,4018.22,4066.06,22900],["2011-06-06",3826.88,4257.4,3826.88,4257.4,200],["2011-06-07",3922.55,3922.55,3922.55,3922.55,500],["2011-06-08",3826.88,3922.55,3826.88,3826.88,2800],["2011-06-09",3587.7,3874.71,3587.7,3826.88,5000],["2011-06-10",4018.22,4018.22,3970.39,4018.22,20600],["2011-06-13",4257.4,4257.4,4257.4,4257.4,21900],["2011-06-14",4448.74,4544.42,4400.91,4448.74,20300],["2011-06-15",4544.42,4544.42,4305.24,4353.07,3700],["2011-06-16",4305.24,4353.07,4209.57,4209.57,14400],["2011-06-17",4161.73,4161.73,4066.06,4066.06,4800],["2011-06-20",3826.88,3874.71,3826.88,3874.71,6000],["2011-06-21",3826.88,4113.89,3826.88,4113.89,2000],["2011-06-22",4018.22,4282.58,3912.48,3912.48,8300],["2011-06-23",4123.96,4282.58,4123.96,4229.71,2000],["2011-06-24",4388.32,4388.32,4071.09,4071.09,600],["2011-06-27",4123.96,4123.96,4123.96,4123.96,0],["2011-06-28",4335.45,4335.45,4018.22,4018.22,2000],["2011-06-29",3859.61,4018.22,3859.61,3965.35,2000],["2011-06-30",3965.35,3965.35,3912.48,3912.48,4600],["2011-07-01",3912.48,3965.35,3912.48,3965.35,3700],["2011-07-04",4229.71,4229.71,4229.71,4229.71,3100],["2011-07-05",4494.06,4494.06,4335.45,4335.45,2100],["2011-07-06",4071.09,4441.19,4071.09,4441.19,2200],["2011-07-07",4176.84,4176.84,4176.84,4176.84,200],["2011-07-08",3912.48,4388.32,3912.48,4229.71,1900],["2011-07-11",4018.22,4335.45,4018.22,4335.45,300],["2011-07-12",4282.58,4282.58,3965.35,3965.35,300],["2011-07-13",4335.45,4335.45,3965.35,3965.35,800],["2011-07-14",4176.84,4176.84,4176.84,4176.84,800],["2011-07-15",4229.71,4229.71,4229.71,4229.71,100],["2011-07-18",4123.96,4229.71,4123.96,4229.71,4000],["2011-07-19",4176.84,4176.84,4071.09,4071.09,8100],["2011-07-20",4229.71,4229.71,4229.71,4229.71,2500],["2011-07-21",4441.19,4441.19,4229.71,4229.71,2100],["2011-07-22",4229.71,4229.71,4229.71,4229.71,3000],["2011-07-25",4229.71,4229.71,4229.71,4229.71,6200],["2011-07-26",4071.09,4123.96,3965.35,4123.96,8900],["2011-07-27",4229.71,4229.71,3859.61,3859.61,1600],["2011-07-28",4123.96,4123.96,4123.96,4123.96,100],["2011-07-29",4335.45,4335.45,4123.96,4123.96,1000],["2011-08-01",4071.09,4071.09,4071.09,4071.09,1100],["2011-08-02",4229.71,4229.71,4176.84,4176.84,200],["2011-08-03",3965.35,4123.96,3965.35,3965.35,500],["2011-08-04",4282.58,4282.58,3965.35,4229.71,2100],["2011-08-05",4123.96,4123.96,4123.96,4123.96,0],["2011-08-08",4123.96,4123.96,4123.96,4123.96,0],["2011-08-09",3859.61,3859.61,3859.61,3859.61,800],["2011-08-10",4123.96,4123.96,3965.35,3965.35,1200],["2011-08-11",3912.48,3912.48,3912.48,3912.48,4000],["2011-08-12",4018.22,4018.22,3965.35,3965.35,3100],["2011-08-15",3965.35,3965.35,3965.35,3965.35,19800],["2011-08-16",3965.35,3965.35,3859.61,3859.61,1800],["2011-08-17",3912.48,3912.48,3912.48,3912.48,0],["2011-08-18",4176.84,4176.84,3912.48,3912.48,3800],["2011-08-19",4018.22,4018.22,4018.22,4018.22,0],["2011-08-22",4176.84,4176.84,4176.84,4176.84,100],["2011-08-23",4176.84,4176.84,4176.84,4176.84,0],["2011-08-24",4176.84,4176.84,4176.84,4176.84,0],["2011-08-25",3965.35,3965.35,3965.35,3965.35,1300],["2011-08-26",4176.84,4176.84,4071.09,4071.09,900],["2011-08-29",4071.09,4176.84,4071.09,4176.84,2900],["2011-08-30",4176.84,4176.84,4176.84,4176.84,600],["2011-08-31",4176.84,4176.84,4176.84,4176.84,1000],["2011-09-01",4335.45,4335.45,4229.71,4229.71,5600],["2011-09-05",4229.71,4229.71,4123.96,4123.96,500],["2011-09-06",4176.84,4176.84,4176.84,4176.84,0],["2011-09-07",4176.84,4176.84,4176.84,4176.84,0],["2011-09-08",4229.71,4229.71,4176.84,4176.84,8700],["2011-09-09",4176.84,4176.84,4176.84,4176.84,0],["2011-09-12",4018.22,4282.58,4018.22,4229.71,5200],["2011-09-13",4388.32,4441.19,4123.96,4441.19,19400],["2011-09-14",4494.06,4652.68,4494.06,4652.68,11300],["2011-09-15",4599.81,4599.81,4599.81,4599.81,0],["2011-09-16",4917.03,4917.03,4282.58,4282.58,2700],["2011-09-19",4282.58,4282.58,4229.71,4229.71,2400],["2011-09-20",4494.06,4494.06,3965.35,3965.35,3300],["2011-09-21",4229.71,4229.71,4018.22,4018.22,1600],["2011-09-22",4176.84,4176.84,4176.84,4176.84,100],["2011-09-23",4176.84,4176.84,4176.84,4176.84,0],["2011-09-26",4176.84,4176.84,4176.84,4176.84,0],["2011-09-27",3965.35,4071.09,3912.48,4071.09,2900],["2011-09-28",4229.71,4229.71,4229.71,4229.71,900],["2011-09-29",4388.32,4388.32,4388.32,4388.32,100],["2011-09-30",4123.96,4123.96,4123.96,4123.96,1400],["2011-10-03",4018.22,4018.22,3965.35,3965.35,1400],["2011-10-04",4229.71,4229.71,4176.84,4176.84,500],["2011-10-05",4176.84,4176.84,4176.84,4176.84,0],["2011-10-06",4176.84,4176.84,4176.84,4176.84,100],["2011-10-07",3965.35,4018.22,3912.48,3912.48,6900],["2011-10-10",4229.71,4229.71,3859.61,3859.61,1200],["2011-10-11",3806.74,3859.61,3806.74,3806.74,4700],["2011-10-12",4071.09,4071.09,4071.09,4071.09,100],["2011-10-13",4229.71,4229.71,4229.71,4229.71,100],["2011-10-14",4388.32,4388.32,4388.32,4388.32,100],["2011-10-17",4388.32,4388.32,4388.32,4388.32,0],["2011-10-18",4388.32,4388.32,4388.32,4388.32,0],["2011-10-19",4123.96,4123.96,4123.96,4123.96,2000],["2011-10-20",4282.58,4282.58,4282.58,4282.58,100],["2011-10-21",4071.09,4071.09,4071.09,4071.09,500],["2011-10-24",4282.58,4282.58,3965.35,3965.35,400],["2011-10-25",4229.71,4229.71,3859.61,3965.35,2300],["2011-10-26",4176.84,4176.84,4176.84,4176.84,100],["2011-10-27",4176.84,4176.84,4176.84,4176.84,0],["2011-10-28",4176.84,4176.84,4176.84,4176.84,0],["2011-10-31",3912.48,3965.35,3912.48,3965.35,9800],["2011-11-01",3806.74,3806.74,3753.86,3806.74,6200],["2011-11-02",3753.86,3753.86,3753.86,3753.86,0],["2011-11-03",3753.86,3753.86,3753.86,3753.86,0],["2011-11-04",3648.12,3753.86,3595.25,3753.86,2700],["2011-11-07",3912.48,3912.48,3912.48,3912.48,100],["2011-11-08",3700.99,3700.99,3700.99,3700.99,1000],["2011-11-09",3912.48,3912.48,3912.48,3912.48,100],["2011-11-10",3912.48,3912.48,3912.48,3912.48,0],["2011-11-11",3912.48,3912.48,3912.48,3912.48,0],["2011-11-14",4176.84,4176.84,4176.84,4176.84,100],["2011-11-15",4176.84,4176.84,4176.84,4176.84,0],["2011-11-16",4123.96,4123.96,4123.96,4123.96,400],["2011-11-17",4123.96,4123.96,4123.96,4123.96,0],["2011-11-18",3859.61,3859.61,3859.61,3859.61,2000],["2011-11-21",3648.12,3700.99,3595.25,3595.25,3600],["2011-11-22",3859.61,3859.61,3436.64,3806.74,5300],["2011-11-23",3700.99,3753.86,3700.99,3700.99,4400],["2011-11-24",3700.99,3700.99,3700.99,3700.99,1200],["2011-11-25",3912.48,3912.48,3859.61,3859.61,6200],["2011-11-28",3912.48,3912.48,3912.48,3912.48,100],["2011-11-29",3912.48,3912.48,3912.48,3912.48,0],["2011-11-30",3912.48,3912.48,3912.48,3912.48,0],["2011-12-01",3795.69,3795.69,3795.69,3795.69,100],["2011-12-02",3562.11,3562.11,3562.11,3562.11,2000],["2011-12-05",3562.11,3795.69,3562.11,3795.69,3300],["2011-12-06",3503.71,3503.71,3503.71,3503.71,5300],["2011-12-07",3737.29,3737.29,3737.29,3737.29,100],["2011-12-08",3737.29,3737.29,3737.29,3737.29,400],["2011-12-09",3737.29,3737.29,3737.29,3737.29,200],["2011-12-12",3737.29,3737.29,3737.29,3737.29,3400],["2011-12-13",3737.29,3737.29,3737.29,3737.29,0],["2011-12-14",3620.5,3620.5,3620.5,3620.5,400],["2011-12-15",3503.71,3503.71,3503.71,3503.71,400],["2011-12-16",3503.71,3503.71,3445.32,3445.32,2000],["2011-12-19",3445.32,3445.32,3445.32,3445.32,0],["2011-12-20",3328.53,3386.92,3328.53,3328.53,1200],["2011-12-21",3328.53,3328.53,3328.53,3328.53,0],["2011-12-22",3211.74,3503.71,3211.74,3328.53,400],["2011-12-23",3328.53,3503.71,3328.53,3328.53,400],["2011-12-26",3503.71,3503.71,3503.71,3503.71,300],["2011-12-27",3328.53,3328.53,3328.53,3328.53,200],["2011-12-28",3503.71,3503.71,3503.71,3503.71,1200],["2011-12-29",3737.29,3737.29,3737.29,3737.29,100],["2011-12-30",3970.87,3970.87,3970.87,3970.87,200],["2012-01-03",3970.87,3970.87,3970.87,3970.87,0],["2012-01-04",4204.45,4204.45,3970.87,3970.87,400],["2012-01-05",4087.66,4087.66,4087.66,4087.66,200],["2012-01-06",4204.45,4204.45,4204.45,4204.45,200],["2012-01-09",4204.45,4204.45,4204.45,4204.45,0],["2012-01-10",4029.27,4204.45,4029.27,4204.45,2300],["2012-01-11",4087.66,4087.66,4087.66,4087.66,100],["2012-01-12",4087.66,4087.66,4087.66,4087.66,200],["2012-01-13",4087.66,4087.66,4087.66,4087.66,0],["2012-01-16",4087.66,4087.66,4087.66,4087.66,300],["2012-01-17",4087.66,4087.66,4087.66,4087.66,0],["2012-01-18",4204.45,4204.45,4204.45,4204.45,100],["2012-01-19",4204.45,4204.45,4204.45,4204.45,0],["2012-01-20",4204.45,4204.45,4204.45,4204.45,0],["2012-01-30",4204.45,4204.45,4087.66,4087.66,400],["2012-01-31",4204.45,4204.45,4204.45,4204.45,1000],["2012-02-01",4146.06,4146.06,4146.06,4146.06,700],["2012-02-02",4087.66,4146.06,4087.66,4146.06,700],["2012-02-03",4321.24,4321.24,4087.66,4087.66,1900],["2012-02-06",3970.87,4262.85,3970.87,4262.85,1100],["2012-02-07",3970.87,3970.87,3970.87,3970.87,0],["2012-02-08",4204.45,4204.45,3970.87,3970.87,1100],["2012-02-09",3912.48,4087.66,3912.48,4087.66,8800],["2012-02-10",4029.27,4029.27,4029.27,4029.27,3600],["2012-02-13",4029.27,4029.27,4029.27,4029.27,0],["2012-02-14",4029.27,4029.27,4029.27,4029.27,0],["2012-02-15",4029.27,4029.27,3912.48,3912.48,4000],["2012-02-16",4029.27,4087.66,4029.27,4087.66,400],["2012-02-17",3970.87,3970.87,3912.48,3912.48,4000],["2012-02-20",4087.66,4087.66,3795.69,3795.69,6500],["2012-02-21",3795.69,3795.69,3795.69,3795.69,2000],["2012-02-22",4029.27,4029.27,4029.27,4029.27,3500],["2012-02-23",3970.87,4029.27,3970.87,4029.27,2300],["2012-02-24",3854.08,4087.66,3854.08,3970.87,6100],["2012-02-27",3970.87,4087.66,3970.87,4087.66,500],["2012-02-28",4029.27,4087.66,3970.87,4087.66,5200],["2012-02-29",4087.66,4087.66,3970.87,4087.66,2100],["2012-03-01",3970.87,4087.66,3970.87,4087.66,2300],["2012-03-02",4087.66,4087.66,4087.66,4087.66,3400],["2012-03-05",4262.85,4321.24,4262.85,4321.24,13800],["2012-03-06",4554.83,4554.83,4379.64,4438.04,5200],["2012-03-07",4438.04,4438.04,4262.85,4262.85,2000],["2012-03-08",4379.64,4379.64,4204.45,4204.45,1900],["2012-03-09",4204.45,4438.04,4204.45,4438.04,1600],["2012-03-12",4204.45,4379.64,4204.45,4379.64,3900],["2012-03-13",4379.64,4379.64,4379.64,4379.64,2200],["2012-03-14",4379.64,4379.64,4321.24,4321.24,2000],["2012-03-15",4379.64,4379.64,4379.64,4379.64,0],["2012-03-16",4321.24,4321.24,4087.66,4204.45,5700],["2012-03-19",4496.43,4496.43,4262.85,4262.85,3400],["2012-03-20",4321.24,4321.24,4146.06,4204.45,9500],["2012-03-21",4379.64,4379.64,4204.45,4204.45,6100],["2012-03-22",4321.24,4321.24,4204.45,4204.45,4500],["2012-03-23",4379.64,4379.64,4204.45,4204.45,13000],["2012-03-26",4204.45,4379.64,4204.45,4321.24,13800],["2012-03-27",4321.24,4379.64,4262.85,4321.24,5700],["2012-03-28",4321.24,4321.24,4321.24,4321.24,2800],["2012-03-29",4321.24,4321.24,4204.45,4204.45,7400],["2012-03-30",4321.24,4379.64,4321.24,4321.24,4500],["2012-04-03",4379.64,4379.64,4321.24,4321.24,2400],["2012-04-04",4321.24,4379.64,4262.85,4262.85,2600],["2012-04-05",4204.45,4204.45,4204.45,4204.45,300],["2012-04-06",4204.45,4204.45,4204.45,4204.45,2800],["2012-04-09",4321.24,4321.24,4321.24,4321.24,5100],["2012-04-10",4204.45,4204.45,4204.45,4204.45,800],["2012-04-11",4262.85,4379.64,4262.85,4379.64,4200],["2012-04-12",4379.64,4379.64,4379.64,4379.64,0],["2012-04-13",4379.64,4379.64,4379.64,4379.64,0],["2012-04-16",4321.24,4379.64,4321.24,4379.64,6000],["2012-04-17",4379.64,4496.43,4379.64,4438.04,20400],["2012-04-18",4438.04,4496.43,4438.04,4496.43,2200],["2012-04-19",4613.22,4613.22,4321.24,4321.24,1500],["2012-04-20",4496.43,4496.43,4379.64,4379.64,4300],["2012-04-23",4379.64,4496.43,4379.64,4379.64,5300],["2012-04-24",4613.22,4613.22,4613.22,4613.22,3200],["2012-04-25",4613.22,4846.8,4554.83,4846.8,5600],["2012-04-26",4671.62,4963.59,4671.62,4963.59,3100],["2012-04-27",5021.99,5021.99,5021.99,5021.99,3100],["2012-05-02",5372.36,5372.36,5372.36,5372.36,3200],["2012-05-03",5489.15,5722.73,5080.38,5080.38,15100],["2012-05-04",4963.59,5430.75,4963.59,5138.78,10900],["2012-05-07",4963.59,5430.75,4963.59,5430.75,6800],["2012-05-08",5372.36,5722.73,5372.36,5722.73,21500],["2012-05-09",5489.15,5897.92,5489.15,5722.73,4100],["2012-05-10",5839.52,5839.52,5722.73,5781.12,5900],["2012-05-11",5605.94,5722.73,5430.75,5430.75,18000],["2012-05-14",5197.17,5313.96,5138.78,5255.57,7100],["2012-05-15",4963.59,5547.54,4963.59,5021.99,1500],["2012-05-16",5255.57,5372.36,5255.57,5372.36,8900],["2012-05-17",5605.94,5605.94,5605.94,5605.94,100],["2012-05-18",5255.57,5489.15,5255.57,5255.57,5100],["2012-05-21",5372.36,5489.15,5372.36,5489.15,2700],["2012-05-22",5489.15,5489.15,5489.15,5489.15,0],["2012-05-23",5138.78,5255.57,5138.78,5138.78,12000],["2012-05-24",4788.41,4788.41,4788.41,4788.41,2000],["2012-05-25",4905.2,5080.38,4905.2,5080.38,700],["2012-05-28",5080.38,5255.57,5080.38,5255.57,2400],["2012-05-29",5138.78,5255.57,5138.78,5255.57,3100],["2012-05-30",5313.96,5313.96,5313.96,5313.96,100],["2012-05-31",4963.59,5138.78,4963.59,5138.78,5000],["2012-06-01",4730.01,5255.57,4730.01,5138.78,1200],["2012-06-04",5138.78,5138.78,5138.78,5138.78,0],["2012-06-05",5138.78,5138.78,5138.78,5138.78,0],["2012-06-06",4963.59,5138.78,4963.59,5138.78,2100],["2012-06-07",5255.57,5255.57,5021.99,5021.99,2400],["2012-06-08",5080.38,5138.78,5080.38,5138.78,3000],["2012-06-11",5138.78,5138.78,5138.78,5138.78,0],["2012-06-12",4963.59,5255.57,4963.59,5255.57,800],["2012-06-13",5255.57,5255.57,5255.57,5255.57,0],["2012-06-14",5021.99,5021.99,5021.99,5021.99,1000],["2012-06-15",5372.36,5372.36,4963.59,5138.78,700],["2012-06-18",5255.57,5255.57,5255.57,5255.57,100],["2012-06-19",4963.59,5255.57,4905.2,5255.57,5300],["2012-06-20",5255.57,5255.57,5255.57,5255.57,0],["2012-06-21",5138.78,5138.78,5138.78,5138.78,200],["2012-06-22",4963.59,4963.59,4963.59,4963.59,100],["2012-06-25",4905.2,5255.57,4905.2,4905.2,2800],["2012-06-26",4788.41,5138.78,4788.41,5138.78,1300],["2012-06-27",4846.8,4846.8,4788.41,4846.8,6400],["2012-06-28",5138.78,5138.78,4730.01,5138.78,1300],["2012-06-29",4730.01,5138.78,4730.01,5138.78,300],["2012-07-02",4846.8,5080.38,4846.8,4846.8,1900],["2012-07-03",4846.8,5138.78,4846.8,5138.78,200],["2012-07-04",5138.78,5455.99,5138.78,5455.99,200],["2012-07-05",5138.78,5709.75,5138.78,5709.75,200],["2012-07-06",5329.1,5329.1,5329.1,5329.1,2800],["2012-07-09",5582.87,5582.87,5582.87,5582.87,100],["2012-07-10",5582.87,5582.87,5582.87,5582.87,0],["2012-07-11",5582.87,5582.87,5582.87,5582.87,0],["2012-07-12",5582.87,5582.87,5582.87,5582.87,0],["2012-07-13",5582.87,5582.87,5582.87,5582.87,0],["2012-07-16",5582.87,5582.87,5582.87,5582.87,0],["2012-07-17",5646.31,5646.31,5646.31,5646.31,100],["2012-07-18",5646.31,5646.31,5646.31,5646.31,0],["2012-07-19",5646.31,5646.31,5646.31,5646.31,0],["2012-07-20",5265.66,5265.66,5265.66,5265.66,1000],["2012-07-23",5582.87,5582.87,4948.45,5582.87,1300],["2012-07-24",5582.87,5582.87,5582.87,5582.87,100],["2012-07-25",5582.87,5582.87,5582.87,5582.87,100],["2012-07-26",5582.87,5582.87,5582.87,5582.87,0],["2012-07-27",5582.87,5582.87,5582.87,5582.87,0],["2012-07-30",5582.87,5582.87,5582.87,5582.87,0],["2012-07-31",5202.22,5392.54,5202.22,5202.22,300],["2012-08-01",5202.22,5202.22,5202.22,5202.22,0],["2012-08-02",5202.22,5202.22,5202.22,5202.22,0],["2012-08-03",5202.22,5202.22,5202.22,5202.22,0],["2012-08-06",5519.43,5519.43,5519.43,5519.43,100],["2012-08-07",5519.43,5519.43,5519.43,5519.43,0],["2012-08-08",5519.43,5519.43,5519.43,5519.43,0],["2012-08-09",5138.78,5392.54,5138.78,5392.54,600],["2012-08-10",5265.66,5265.66,5265.66,5265.66,5500],["2012-08-13",5265.66,5265.66,5265.66,5265.66,0],["2012-08-14",5265.66,5265.66,5265.66,5265.66,0],["2012-08-15",5265.66,5265.66,5265.66,5265.66,0],["2012-08-16",5265.66,5265.66,5265.66,5265.66,0],["2012-08-17",4948.45,4948.45,4948.45,4948.45,5600],["2012-08-20",4631.24,4694.69,4631.24,4694.69,2400],["2012-08-21",4440.92,4440.92,4440.92,4440.92,500],["2012-08-22",4694.69,4694.69,4314.04,4377.48,6100],["2012-08-23",4440.92,4504.36,4440.92,4440.92,10000],["2012-08-24",4314.04,4504.36,4314.04,4504.36,1200],["2012-08-27",4504.36,4504.36,4504.36,4504.36,0],["2012-08-28",4567.8,4567.8,4567.8,4567.8,4000],["2012-08-29",4694.69,4694.69,4694.69,4694.69,2000],["2012-08-30",4758.13,4758.13,4694.69,4694.69,5200],["2012-08-31",4694.69,4694.69,4694.69,4694.69,700],["2012-09-04",4821.57,4821.57,4821.57,4821.57,100],["2012-09-05",5075.34,5075.34,4821.57,4821.57,3100],["2012-09-06",4821.57,4821.57,4821.57,4821.57,1000],["2012-09-07",4821.57,4821.57,4821.57,4821.57,4000],["2012-09-10",4631.24,4631.24,4504.36,4504.36,7000],["2012-09-11",4567.8,4567.8,4567.8,4567.8,300],["2012-09-12",4758.13,4758.13,4758.13,4758.13,100],["2012-09-13",4885.01,4885.01,4885.01,4885.01,100],["2012-09-14",4885.01,4885.01,4885.01,4885.01,0],["2012-09-17",4885.01,4885.01,4885.01,4885.01,3000],["2012-09-18",5011.89,5011.89,4567.8,4567.8,12900],["2012-09-19",4440.92,4440.92,4440.92,4440.92,1000],["2012-09-20",4440.92,4440.92,4440.92,4440.92,0],["2012-09-21",4694.69,4694.69,4567.8,4567.8,3000],["2012-09-24",4567.8,4567.8,4567.8,4567.8,0],["2012-09-25",4885.01,4885.01,4440.92,4440.92,900],["2012-09-26",4631.24,4694.69,4631.24,4694.69,700],["2012-09-27",4694.69,4694.69,4694.69,4694.69,0],["2012-09-28",4440.92,4440.92,4440.92,4440.92,1000],["2012-10-01",4694.69,4694.69,4694.69,4694.69,100],["2012-10-02",4694.69,4694.69,4694.69,4694.69,0],["2012-10-03",4694.69,4694.69,4694.69,4694.69,0],["2012-10-04",4694.69,4694.69,4694.69,4694.69,0],["2012-10-05",4694.69,4694.69,4694.69,4694.69,0],["2012-10-08",4694.69,4694.69,4694.69,4694.69,0],["2012-10-09",4948.45,4948.45,4377.48,4694.69,300],["2012-10-10",4694.69,4694.69,4694.69,4694.69,0],["2012-10-11",5011.89,5011.89,4694.69,4694.69,300],["2012-10-12",4694.69,4694.69,4694.69,4694.69,0],["2012-10-15",5011.89,5011.89,5011.89,5011.89,100],["2012-10-16",4821.57,5075.34,4821.57,5075.34,1400],["2012-10-17",4821.57,4821.57,4821.57,4821.57,100],["2012-10-18",4821.57,4821.57,4821.57,4821.57,0],["2012-10-19",4821.57,4821.57,4821.57,4821.57,0],["2012-10-22",4821.57,4821.57,4821.57,4821.57,0],["2012-10-23",4821.57,4821.57,4821.57,4821.57,0],["2012-10-24",4694.69,4821.57,4694.69,4821.57,1500],["2012-10-25",4821.57,4821.57,4821.57,4821.57,0],["2012-10-26",4694.69,4694.69,4567.8,4567.8,3900],["2012-10-29",4504.36,4504.36,4504.36,4504.36,1000],["2012-10-30",4504.36,4504.36,4504.36,4504.36,0],["2012-10-31",4504.36,4504.36,4504.36,4504.36,2000],["2012-11-01",4504.36,4504.36,4504.36,4504.36,0],["2012-11-02",4440.92,4758.13,4440.92,4504.36,15100],["2012-11-05",4504.36,4504.36,4504.36,4504.36,100],["2012-11-06",4504.36,4504.36,4504.36,4504.36,3100],["2012-11-07",4504.36,4504.36,4504.36,4504.36,100],["2012-11-08",4440.92,4440.92,4440.92,4440.92,200],["2012-11-09",4440.92,4440.92,4440.92,4440.92,0],["2012-11-12",4504.36,4504.36,4504.36,4504.36,400],["2012-11-13",4694.69,4694.69,4631.24,4631.24,10200],["2012-11-14",4694.69,4758.13,4694.69,4758.13,2500],["2012-11-15",4821.57,4821.57,4821.57,4821.57,3000],["2012-11-16",4758.13,4758.13,4694.69,4694.69,700],["2012-11-19",4694.69,4694.69,4504.36,4504.36,12100],["2012-11-20",4504.36,4504.36,4504.36,4504.36,0],["2012-11-21",4567.8,4567.8,4567.8,4567.8,200],["2012-11-22",4631.24,4631.24,4631.24,4631.24,100],["2012-11-23",4694.69,4758.13,4631.24,4758.13,3100],["2012-11-26",4885.01,4885.01,4885.01,4885.01,100],["2012-11-27",4885.01,4885.01,4885.01,4885.01,0],["2012-11-28",4885.01,4885.01,4885.01,4885.01,0],["2012-11-29",4631.24,4758.13,4567.8,4758.13,25100],["2012-11-30",4694.69,4694.69,4694.69,4694.69,3500],["2012-12-03",4694.69,4694.69,4694.69,4694.69,3000],["2012-12-04",4832.76,4832.76,4832.76,4832.76,1000],["2012-12-05",4901.8,4901.8,4901.8,4901.8,1500],["2012-12-06",4901.8,4901.8,4901.8,4901.8,2800],["2012-12-07",4901.8,4901.8,4901.8,4901.8,0],["2012-12-10",4970.84,4970.84,4901.8,4901.8,300],["2012-12-11",4901.8,4901.8,4901.8,4901.8,0],["2012-12-12",5108.92,5108.92,5108.92,5108.92,100],["2012-12-13",4901.8,5108.92,4901.8,5108.92,700],["2012-12-14",4901.8,4901.8,4901.8,4901.8,600],["2012-12-17",4832.76,4832.76,4763.73,4763.73,700],["2012-12-18",4970.84,4970.84,4970.84,4970.84,8000],["2012-12-19",4970.84,4970.84,4901.8,4901.8,3400],["2012-12-20",4832.76,4901.8,4763.73,4901.8,2600],["2012-12-21",4832.76,4832.76,4832.76,4832.76,5000],["2012-12-24",4832.76,4832.76,4832.76,4832.76,0],["2012-12-25",4970.84,4970.84,4901.8,4901.8,8000],["2012-12-26",4901.8,4970.84,4901.8,4970.84,800],["2012-12-27",4970.84,4970.84,4970.84,4970.84,4200],["2012-12-28",4901.8,4970.84,4832.76,4970.84,4200],["2013-01-02",4970.84,5039.88,4970.84,5039.88,4900],["2013-01-03",5039.88,5039.88,5039.88,5039.88,0],["2013-01-04",5039.88,5039.88,4970.84,4970.84,3400],["2013-01-07",5039.88,5039.88,5039.88,5039.88,2600],["2013-01-08",5039.88,5039.88,4970.84,4970.84,4900],["2013-01-09",5039.88,5039.88,4970.84,4970.84,2700],["2013-01-10",4901.8,5039.88,4901.8,5039.88,1100],["2013-01-11",5108.92,5108.92,5108.92,5108.92,500],["2013-01-14",5177.96,5177.96,5039.88,5039.88,200],["2013-01-15",4901.8,5177.96,4832.76,5177.96,4500],["2013-01-16",5177.96,5177.96,5177.96,5177.96,500],["2013-01-17",5039.88,5247.0,4763.73,5247.0,10600],["2013-01-18",4970.84,5177.96,4970.84,5177.96,1100],["2013-01-21",5177.96,5177.96,5177.96,5177.96,0],["2013-01-22",4970.84,4970.84,4970.84,4970.84,2100],["2013-01-23",5108.92,5108.92,5108.92,5108.92,100],["2013-01-24",5108.92,5108.92,5108.92,5108.92,0],["2013-01-25",5108.92,5177.96,5039.88,5177.96,9600],["2013-01-28",5177.96,5177.96,5108.92,5108.92,4000],["2013-01-29",5177.96,5177.96,5177.96,5177.96,300],["2013-01-30",5108.92,5177.96,5108.92,5177.96,1500],["2013-01-31",5108.92,5108.92,5039.88,5108.92,2000],["2013-02-01",4970.84,5177.96,4901.8,5177.96,4200],["2013-02-04",5039.88,5177.96,4970.84,5177.96,3100],["2013-02-05",5039.88,5177.96,4901.8,5177.96,4000],["2013-02-06",5177.96,5177.96,5177.96,5177.96,100],["2013-02-07",5177.96,5661.24,5177.96,5661.24,30200],["2013-02-08",5799.32,6075.48,5799.32,6075.48,300],["2013-02-18",5523.16,5937.4,5523.16,5937.4,600],["2013-02-19",5661.24,5661.24,5661.24,5661.24,1200],["2013-02-20",5730.28,6075.48,5730.28,6075.48,2100],["2013-02-21",5730.28,6075.48,5661.24,6075.48,7000],["2013-02-22",6075.48,6075.48,6075.48,6075.48,0],["2013-02-25",6075.48,6075.48,6075.48,6075.48,0],["2013-02-26",5661.24,5730.28,5592.2,5592.2,2000],["2013-02-27",5937.4,5937.4,5937.4,5937.4,100],["2013-02-28",5523.16,5868.36,5523.16,5868.36,200],["2013-03-01",5661.24,5661.24,5661.24,5661.24,1000],["2013-03-04",5523.16,5523.16,5523.16,5523.16,1000],["2013-03-05",5592.2,5592.2,5039.88,5523.16,3000],["2013-03-06",5108.92,5454.12,5108.92,5454.12,1000],["2013-03-07",5385.08,5868.36,5316.04,5316.04,5400],["2013-03-08",5523.16,5523.16,5523.16,5523.16,100],["2013-03-11",5523.16,5523.16,5523.16,5523.16,0],["2013-03-12",5730.28,5730.28,5730.28,5730.28,100],["2013-03-13",5868.36,5868.36,5868.36,5868.36,100],["2013-03-14",5523.16,5523.16,5523.16,5523.16,2100],["2013-03-15",6075.48,6075.48,6075.48,6075.48,100],["2013-03-18",6351.63,6351.63,6351.63,6351.63,100],["2013-03-19",6351.63,6351.63,6351.63,6351.63,0],["2013-03-20",6351.63,6351.63,6351.63,6351.63,0],["2013-03-21",6351.63,6351.63,6351.63,6351.63,0],["2013-03-22",6006.44,6006.44,6006.44,6006.44,200],["2013-03-25",5454.12,5937.4,5454.12,5937.4,1100],["2013-03-26",5937.4,5937.4,5937.4,5937.4,0],["2013-03-27",5937.4,5937.4,5937.4,5937.4,0],["2013-03-28",5937.4,5937.4,5937.4,5937.4,0],["2013-03-29",5937.4,5937.4,5937.4,5937.4,0],["2013-04-01",5937.4,5937.4,5937.4,5937.4,0],["2013-04-02",5454.12,5937.4,5454.12,5937.4,700],["2013-04-03",5937.4,5937.4,5937.4,5937.4,0],["2013-04-04",5454.12,5454.12,5454.12,5454.12,500],["2013-04-05",5454.12,5454.12,5454.12,5454.12,0],["2013-04-08",5454.12,5454.12,5454.12,5454.12,1100],["2013-04-09",5454.12,5454.12,5454.12,5454.12,0],["2013-04-10",5454.12,5454.12,5454.12,5454.12,0],["2013-04-11",5454.12,5454.12,5454.12,5454.12,0],["2013-04-12",5868.36,5868.36,5868.36,5868.36,100],["2013-04-15",5868.36,5868.36,5868.36,5868.36,0],["2013-04-16",5523.16,5523.16,5523.16,5523.16,3100],["2013-04-17",5523.16,5523.16,5523.16,5523.16,1000],["2013-04-18",5523.16,5523.16,5523.16,5523.16,500],["2013-04-22",5868.36,5868.36,5868.36,5868.36,100],["2013-04-23",5868.36,5868.36,5868.36,5868.36,0],["2013-04-24",5868.36,5868.36,5868.36,5868.36,0],["2013-04-25",5868.36,5868.36,5868.36,5868.36,0],["2013-04-26",5868.36,5868.36,5868.36,5868.36,0],["2013-05-02",5868.36,5868.36,5868.36,5868.36,0],["2013-05-03",5454.12,5454.12,5454.12,5454.12,500],["2013-05-06",5661.24,5661.24,5523.16,5523.16,2100],["2013-05-07",5523.16,5523.16,5523.16,5523.16,4296],["2013-05-08",5523.16,5661.24,5523.16,5523.16,7100],["2013-05-09",5523.16,5523.16,5523.16,5523.16,3300],["2013-05-10",5661.24,5799.32,5661.24,5730.28,2100],["2013-05-13",5730.28,5730.28,5730.28,5730.28,0],["2013-05-14",5523.16,5523.16,5523.16,5523.16,2000],["2013-05-15",5592.2,5592.2,5592.2,5592.2,2000],["2013-05-16",5799.32,5799.32,5592.2,5661.24,3100],["2013-05-17",5592.2,5592.2,5592.2,5592.2,500],["2013-05-20",5661.24,5730.28,5661.24,5730.28,3600],["2013-05-21",5730.28,5799.32,5730.28,5799.32,15000],["2013-05-22",5799.32,5799.32,5799.32,5799.32,2000],["2013-05-23",5799.32,5799.32,5799.32,5799.32,2000],["2013-05-24",5661.24,5868.36,5661.24,5868.36,3000],["2013-05-27",5868.36,6006.44,5868.36,5937.4,10800],["2013-05-28",5937.4,5937.4,5937.4,5937.4,2900],["2013-05-29",5868.36,5868.36,5799.32,5868.36,9100],["2013-05-30",5730.28,5868.36,5730.28,5868.36,4100],["2013-05-31",5868.36,5868.36,5799.32,5799.32,2100],["2013-06-03",5799.32,5799.32,5799.32,5799.32,1700],["2013-06-04",5799.32,5868.36,5799.32,5799.32,4600],["2013-06-05",5868.36,5868.36,5868.36,5868.36,100],["2013-06-06",5868.36,5937.4,5799.32,5937.4,2600],["2013-06-07",5799.32,5937.4,5799.32,5937.4,1800],["2013-06-10",5937.4,5937.4,5937.4,5937.4,0],["2013-06-11",5868.36,6006.44,5868.36,6006.44,5700],["2013-06-12",6075.48,6075.48,6006.44,6006.44,3200],["2013-06-13",6075.48,6075.48,5937.4,6006.44,5700],["2013-06-14",6006.44,6006.44,6006.44,6006.44,3600],["2013-06-17",6075.48,6075.48,5937.4,6075.48,8200],["2013-06-18",6075.48,6075.48,6075.48,6075.48,0],["2013-06-19",6075.48,6144.52,5937.4,5937.4,4400],["2013-06-20",5937.4,6006.44,5868.36,6006.44,11800],["2013-06-21",5937.4,6075.48,5937.4,6075.48,2500],["2013-06-24",6006.44,6006.44,6006.44,6006.44,100],["2013-06-25",5868.36,5937.4,5868.36,5937.4,4000],["2013-06-26",5937.4,5937.4,5937.4,5937.4,0],["2013-06-27",5937.4,5937.4,5937.4,5937.4,0],["2013-06-28",5937.4,5937.4,5937.4,5937.4,0],["2013-07-01",5937.4,6420.67,5937.4,6420.67,15000],["2013-07-02",6420.67,6420.67,6420.67,6420.67,0],["2013-07-03",6420.67,6420.67,6213.55,6213.55,800],["2013-07-04",6213.55,6213.55,6213.55,6213.55,0],["2013-07-05",6144.52,6213.55,6144.52,6213.55,600],["2013-07-08",6213.55,6213.55,6213.55,6213.55,0],["2013-07-09",6213.55,6213.55,6144.52,6144.52,2300],["2013-07-10",6144.52,6144.52,6075.48,6075.48,8600],["2013-07-11",5799.32,6282.59,5799.32,6282.59,500],["2013-07-12",5799.32,6144.52,5799.32,6144.52,5500],["2013-07-15",6282.59,6282.59,6282.59,6282.59,1000],["2013-07-16",6282.59,6282.59,6282.59,6282.59,0],["2013-07-17",6356.51,6356.51,6356.51,6356.51,2000],["2013-07-18",6060.86,6060.86,6060.86,6060.86,1000],["2013-07-19",6208.68,6282.59,5913.03,5913.03,2500],["2013-07-22",5913.03,5913.03,5913.03,5913.03,1000],["2013-07-23",6060.86,6060.86,6060.86,6060.86,100],["2013-07-24",6060.86,6060.86,5913.03,5913.03,1100],["2013-07-25",5913.03,5913.03,5913.03,5913.03,0],["2013-07-26",5765.2,6356.51,5765.2,6356.51,9400],["2013-07-29",6356.51,6356.51,6356.51,6356.51,0],["2013-07-30",6356.51,6356.51,6356.51,6356.51,0],["2013-07-31",6208.68,6282.59,6208.68,6282.59,7300],["2013-08-01",6282.59,6282.59,6282.59,6282.59,0],["2013-08-02",5986.94,6060.86,5986.94,6060.86,500],["2013-08-05",6430.42,6430.42,6430.42,6430.42,2000],["2013-08-06",6430.42,6430.42,6430.42,6430.42,0],["2013-08-07",6430.42,6430.42,6430.42,6430.42,0],["2013-08-08",6430.42,6430.42,6430.42,6430.42,0],["2013-08-09",6430.42,6430.42,6430.42,6430.42,0],["2013-08-12",6430.42,6430.42,6430.42,6430.42,0],["2013-08-13",6430.42,6430.42,6430.42,6430.42,0],["2013-08-14",5913.03,5913.03,5913.03,5913.03,1000],["2013-08-15",5913.03,5913.03,5913.03,5913.03,0],["2013-08-16",6134.77,6134.77,6134.77,6134.77,100],["2013-08-19",6134.77,6134.77,6134.77,6134.77,0],["2013-08-20",6134.77,6430.42,6134.77,6430.42,5100],["2013-08-21",6134.77,6208.68,6134.77,6208.68,1500],["2013-08-22",6208.68,6208.68,6208.68,6208.68,3000],["2013-08-23",6208.68,6208.68,6208.68,6208.68,6000],["2013-08-26",6134.77,6430.42,6134.77,6430.42,2000],["2013-08-27",6430.42,6430.42,6430.42,6430.42,0],["2013-08-28",6430.42,6430.42,6430.42,6430.42,0],["2013-08-29",6430.42,6430.42,6430.42,6430.42,0],["2013-08-30",6430.42,6430.42,6430.42,6430.42,0],["2013-09-03",6430.42,6430.42,6430.42,6430.42,0],["2013-09-04",6430.42,6430.42,6430.42,6430.42,0],["2013-09-05",6430.42,6430.42,6430.42,6430.42,0],["2013-09-06",5913.03,5913.03,5913.03,5913.03,1500],["2013-09-09",5765.2,5913.03,5765.2,5913.03,11400],["2013-09-10",5913.03,5913.03,5839.12,5913.03,12600],["2013-09-11",5913.03,5913.03,5913.03,5913.03,0],["2013-09-12",5913.03,5913.03,5913.03,5913.03,0],["2013-09-13",5986.94,5986.94,5913.03,5913.03,200],["2013-09-16",5913.03,5913.03,5913.03,5913.03,0],["2013-09-17",5913.03,5913.03,5913.03,5913.03,4800],["2013-09-18",5913.03,5913.03,5913.03,5913.03,0],["2013-09-19",5839.12,5839.12,5839.12,5839.12,100],["2013-09-20",5839.12,5839.12,5839.12,5839.12,0],["2013-09-23",5839.12,5839.12,5839.12,5839.12,0],["2013-09-24",5839.12,5839.12,5691.29,5691.29,200],["2013-09-25",5691.29,5691.29,5691.29,5691.29,0],["2013-09-26",5913.03,5913.03,5913.03,5913.03,100],["2013-09-27",5986.94,6060.86,5986.94,6060.86,1400],["2013-09-30",6060.86,6060.86,6060.86,6060.86,0],["2013-10-01",6060.86,6060.86,6060.86,6060.86,0],["2013-10-02",6208.68,6208.68,6208.68,6208.68,200],["2013-10-03",6060.86,6060.86,6060.86,6060.86,100],["2013-10-04",6060.86,6060.86,6060.86,6060.86,1100],["2013-10-07",6060.86,6060.86,5986.94,5986.94,4400],["2013-10-08",6060.86,6060.86,6060.86,6060.86,100],["2013-10-09",6060.86,6060.86,6060.86,6060.86,0],["2013-10-10",6134.77,6134.77,6134.77,6134.77,200],["2013-10-11",6134.77,6134.77,6134.77,6134.77,0],["2013-10-14",6134.77,6134.77,6134.77,6134.77,0],["2013-10-15",6060.86,6060.86,6060.86,6060.86,700],["2013-10-16",6060.86,6060.86,6060.86,6060.86,200],["2013-10-17",6134.77,6282.59,6134.77,6282.59,3300],["2013-10-18",6282.59,6282.59,6282.59,6282.59,0],["2013-10-21",6282.59,6282.59,6282.59,6282.59,0],["2013-10-22",6134.77,6134.77,6134.77,6134.77,3100],["2013-10-23",6134.77,6134.77,6134.77,6134.77,0],["2013-10-24",6134.77,6134.77,6134.77,6134.77,8100],["2013-10-25",6134.77,6134.77,6134.77,6134.77,3300],["2013-10-28",6134.77,6134.77,6134.77,6134.77,0],["2013-10-29",6060.86,6060.86,6060.86,6060.86,100],["2013-10-30",6060.86,6060.86,6060.86,6060.86,0],["2013-10-31",6208.68,6282.59,6134.77,6282.59,7600],["2013-11-01",6282.59,6282.59,6282.59,6282.59,3500],["2013-11-04",6282.59,6356.51,6282.59,6356.51,3800],["2013-11-05",6430.42,6504.33,6430.42,6504.33,1000],["2013-11-06",6504.33,6504.33,6504.33,6504.33,0],["2013-11-07",6282.59,6578.25,6282.59,6578.25,9300],["2013-11-08",6504.33,6504.33,6504.33,6504.33,100],["2013-11-11",6356.51,6356.51,6356.51,6356.51,3700],["2013-11-12",6430.42,6430.42,6356.51,6356.51,8300],["2013-11-13",6282.59,6282.59,6282.59,6282.59,6800],["2013-11-14",6356.51,6356.51,6356.51,6356.51,1500],["2013-11-15",6356.51,6356.51,6356.51,6356.51,9300],["2013-11-18",6430.42,6430.42,6430.42,6430.42,1000],["2013-11-19",6430.42,6430.42,6430.42,6430.42,2800],["2013-11-20",6652.16,6799.98,6504.33,6652.16,31900],["2013-11-21",6873.9,6947.81,6873.9,6947.81,7500],["2013-11-22",6652.16,6947.81,6652.16,6947.81,1200],["2013-11-25",6799.98,6799.98,6652.16,6652.16,4000],["2013-11-26",6652.16,6652.16,6652.16,6652.16,4000],["2013-11-27",6799.98,6873.9,6652.16,6873.9,12596],["2013-11-28",6652.16,6726.07,6652.16,6726.07,5500],["2013-11-29",6652.16,6726.07,6652.16,6726.07,3900],["2013-12-02",6799.98,6799.98,6799.98,6799.98,100],["2013-12-03",6799.98,6873.9,6799.98,6873.9,4090],["2013-12-04",6873.9,6873.9,6873.9,6873.9,1000],["2013-12-05",6873.9,7095.64,6873.9,7095.64,4206],["2013-12-06",6873.9,6873.9,6873.9,6873.9,4900],["2013-12-09",6799.98,6947.81,6799.98,6947.81,2900],["2013-12-10",6947.81,6947.81,6873.9,6873.9,3700],["2013-12-11",6873.9,6873.9,6799.98,6799.98,8700],["2013-12-12",6799.98,6873.9,6799.98,6873.9,7100],["2013-12-13",6873.9,6873.9,6873.9,6873.9,5700],["2013-12-16",6873.9,7021.72,6873.9,7021.72,8300],["2013-12-17",7095.64,7095.64,7095.64,7095.64,100],["2013-12-18",7391.29,7686.94,7095.64,7613.03,6590],["2013-12-19",7317.37,7760.85,7169.55,7760.85,10406],["2013-12-20",7391.29,7760.85,7391.29,7760.85,200],["2013-12-23",8130.42,8130.42,7169.55,7169.55,3000],["2013-12-24",6947.81,7169.55,6947.81,7169.55,2000],["2013-12-25",7169.55,7169.55,7169.55,7169.55,3509],["2013-12-26",7021.72,7169.55,7021.72,7169.55,2300],["2013-12-27",7169.55,7169.55,7169.55,7169.55,7301],["2013-12-30",7095.64,7317.37,7095.64,7317.37,20100],["2013-12-31",7908.68,7908.68,7095.64,7095.64,13400],["2014-01-02",7021.72,7095.64,7021.72,7095.64,4200],["2014-01-03",7021.72,7095.64,7021.72,7095.64,300],["2014-01-06",7095.64,7095.64,7095.64,7095.64,0],["2014-01-07",7095.64,7095.64,7095.64,7095.64,10000],["2014-01-08",7391.29,7391.29,7391.29,7391.29,180],["2014-01-09",7391.29,7391.29,7391.29,7391.29,0],["2014-01-10",7834.76,7834.76,7095.64,7834.76,1200],["2014-01-13",7834.76,7834.76,7834.76,7834.76,0],["2014-01-14",7834.76,7834.76,7834.76,7834.76,0],["2014-01-15",7834.76,7834.76,7834.76,7834.76,0],["2014-01-16",7243.46,8056.5,7243.46,8056.5,420],["2014-01-17",8056.5,8056.5,8056.5,8056.5,0],["2014-01-20",8795.63,8795.63,8795.63,8795.63,100],["2014-01-21",8795.63,8795.63,8795.63,8795.63,0],["2014-01-22",7982.59,7982.59,7982.59,7982.59,200],["2014-01-23",8647.81,8647.81,8647.81,8647.81,100],["2014-01-24",7834.76,7834.76,7834.76,7834.76,1600],["2014-01-27",8573.89,8573.89,8573.89,8573.89,100],["2014-02-06",8573.89,8573.89,8573.89,8573.89,0],["2014-02-07",8869.54,8869.54,7982.59,7982.59,1100],["2014-02-10",7982.59,7982.59,7982.59,7982.59,4100],["2014-02-11",7834.76,7982.59,7834.76,7834.76,8000],["2014-02-12",8352.15,8352.15,8352.15,8352.15,100],["2014-02-13",8795.63,8795.63,8130.42,8130.42,11100],["2014-02-14",8130.42,8130.42,8130.42,8130.42,0],["2014-02-17",8130.42,8130.42,8130.42,8130.42,0],["2014-02-18",7982.59,7982.59,7834.76,7982.59,5600],["2014-02-19",7982.59,7982.59,7834.76,7982.59,23100],["2014-02-20",7982.59,7982.59,7834.76,7982.59,10100],["2014-02-21",8721.72,8721.72,7465.2,7465.2,300],["2014-02-24",8056.5,8056.5,8056.5,8056.5,100],["2014-02-25",8426.07,8426.07,8278.24,8278.24,2100],["2014-02-26",8721.72,8721.72,7613.03,7613.03,200],["2014-02-27",7760.85,7834.76,7613.03,7834.76,28200],["2014-02-28",7834.76,7834.76,7834.76,7834.76,13000],["2014-03-03",7539.11,7539.11,7539.11,7539.11,300],["2014-03-04",7539.11,7686.94,7539.11,7539.11,78300],["2014-03-05",8056.5,8056.5,7539.11,7908.68,15400],["2014-03-06",8426.07,8426.07,7169.55,8056.5,3900],["2014-03-07",8573.89,8573.89,7465.2,7539.11,6400],["2014-03-10",7391.29,7760.85,7391.29,7539.11,61700],["2014-03-11",8278.24,8278.24,7613.03,7834.76,65500],["2014-03-12",8499.98,8499.98,7760.85,7760.85,4500],["2014-03-13",7613.03,8426.07,7613.03,7908.68,11000],["2014-03-14",7760.85,8056.5,7760.85,8056.5,6000],["2014-03-17",8056.5,8056.5,7982.59,8056.5,28300],["2014-03-18",8721.72,8721.72,8056.5,8056.5,2200],["2014-03-19",8721.72,8721.72,7834.76,7982.59,20300],["2014-03-20",8056.5,8056.5,7760.85,7760.85,3100],["2014-03-21",8426.07,8426.07,7834.76,7982.59,7600],["2014-03-24",8130.42,8721.72,8056.5,8647.81,34500],["2014-03-25",8869.54,8869.54,8130.42,8499.98,8400],["2014-03-26",8499.98,8499.98,8130.42,8204.33,6400],["2014-03-27",8426.07,8426.07,8056.5,8130.42,6300],["2014-03-28",7982.59,8130.42,7834.76,7834.76,14200],["2014-03-31",8573.89,8573.89,7982.59,8204.33,1700],["2014-04-01",8130.42,8130.42,7834.76,7834.76,5000],["2014-04-02",7539.11,7686.94,7539.11,7613.03,2900],["2014-04-03",8278.24,8278.24,8278.24,8278.24,100],["2014-04-04",8499.98,8499.98,7613.03,7613.03,4000],["2014-04-07",7539.11,7760.85,7539.11,7760.85,10500],["2014-04-08",7686.94,7834.76,7686.94,7834.76,2900],["2014-04-10",7834.76,7834.76,7834.76,7834.76,5600],["2014-04-11",7760.85,7760.85,7613.03,7760.85,10600],["2014-04-14",7760.85,7760.85,7613.03,7613.03,1500],["2014-04-15",7465.2,7465.2,7391.29,7391.29,14500],["2014-04-16",7391.29,7391.29,6726.07,7317.37,7500],["2014-04-17",6947.81,7465.2,6947.81,7021.72,900],["2014-04-18",7686.94,7686.94,6726.07,7317.37,1800],["2014-04-21",7760.85,7760.85,6726.07,6799.98,700],["2014-04-22",7391.29,7391.29,6430.42,6873.9,1100],["2014-04-23",7465.2,7465.2,6947.81,7391.29,300],["2014-04-24",6947.81,6947.81,6947.81,6947.81,100],["2014-04-25",7391.29,7391.29,7391.29,7391.29,100],["2014-04-28",7686.94,7686.94,7095.64,7095.64,300],["2014-04-29",7095.64,7391.29,7095.64,7169.55,700],["2014-05-05",7760.85,7760.85,6504.33,6873.9,2100],["2014-05-06",6430.42,6504.33,6430.42,6504.33,8400],["2014-05-07",6356.51,6726.07,6356.51,6726.07,400],["2014-05-08",6726.07,7021.72,6134.77,6356.51,21600],["2014-05-09",6799.98,6799.98,6578.25,6578.25,200],["2014-05-12",6060.86,6356.51,5986.94,6356.51,4700],["2014-05-13",6356.51,6356.51,6356.51,6356.51,4000],["2014-05-14",6134.77,6652.16,6134.77,6652.16,5600],["2014-05-15",6652.16,6652.16,6652.16,6652.16,0],["2014-05-16",6578.25,6578.25,6578.25,6578.25,100],["2014-05-19",6282.59,6578.25,6282.59,6578.25,1100],["2014-05-20",6578.25,6652.16,6578.25,6652.16,4400],["2014-05-21",6578.25,6873.9,6578.25,6652.16,31200],["2014-05-22",6578.25,6652.16,6578.25,6652.16,8900],["2014-05-23",6873.9,6873.9,6504.33,6504.33,18600],["2014-05-26",7021.72,7021.72,6504.33,6504.33,800],["2014-05-27",7021.72,7021.72,6726.07,6726.07,200],["2014-05-28",6652.16,6799.98,6652.16,6799.98,11600],["2014-05-29",6799.98,6799.98,6799.98,6799.98,0],["2014-05-30",7317.37,7317.37,6726.07,7021.72,1400],["2014-06-02",6652.16,6652.16,6652.16,6652.16,100],["2014-06-03",6652.16,6652.16,6652.16,6652.16,0],["2014-06-04",6947.81,6947.81,6947.81,6947.81,200],["2014-06-05",6504.33,6578.25,6430.42,6578.25,8100],["2014-06-06",6578.25,6578.25,6578.25,6578.25,0],["2014-06-09",6947.81,6947.81,6652.16,6652.16,3600],["2014-06-10",6947.81,6947.81,6652.16,6799.98,8100],["2014-06-11",6726.07,6726.07,6726.07,6726.07,500],["2014-06-12",6873.9,6873.9,6873.9,6873.9,200],["2014-06-13",6726.07,6726.07,6726.07,6726.07,1000],["2014-06-16",6947.81,6947.81,6947.81,6947.81,100],["2014-06-17",6652.16,6799.98,6652.16,6799.98,400],["2014-06-18",6726.07,6726.07,6726.07,6726.07,10400],["2014-06-19",6652.16,6652.16,6652.16,6652.16,1000],["2014-06-20",6652.16,6947.81,6652.16,6652.16,300],["2014-06-23",6873.9,6873.9,6726.07,6726.07,44600],["2014-06-24",7095.64,7095.64,6947.81,6947.81,5200],["2014-06-25",6873.9,6947.81,6873.9,6947.81,6100],["2014-06-26",6726.07,6873.9,6726.07,6873.9,9100],["2014-06-27",6947.81,6947.81,6947.81,6947.81,800],["2014-06-30",6947.81,6947.81,6947.81,6947.81,100],["2014-07-01",6947.81,6947.81,6947.81,6947.81,7000],["2014-07-02",7021.72,7021.72,7021.72,7021.72,8800],["2014-07-03",7021.72,7095.64,7021.72,7021.72,10600],["2014-07-04",7613.03,7613.03,7021.72,7095.64,8500],["2014-07-07",7613.03,7613.03,7095.64,7095.64,2700],["2014-07-08",7095.64,7095.64,6853.74,6853.74,7700],["2014-07-09",7256.9,7256.9,7095.64,7176.27,11400],["2014-07-10",7176.27,7176.27,7176.27,7176.27,9400],["2014-07-11",7660.06,7660.06,7176.27,7418.16,7200],["2014-07-14",7498.8,7498.8,7337.53,7418.16,10500],["2014-07-15",7337.53,7337.53,7337.53,7337.53,10100],["2014-07-16",7337.53,7337.53,7256.9,7337.53,13000],["2014-07-17",7337.53,7337.53,7256.9,7256.9,10900],["2014-07-18",7498.8,7498.8,7176.27,7176.27,6800],["2014-07-21",7418.16,7418.16,7176.27,7256.9,13700],["2014-07-22",7256.9,7337.53,7256.9,7337.53,12700],["2014-07-23",7982.59,7982.59,7337.53,7740.69,42200],["2014-07-24",7740.69,7901.96,7740.69,7901.96,21100],["2014-07-25",7740.69,7740.69,7660.06,7660.06,8500],["2014-07-28",7821.33,7821.33,7498.8,7660.06,6200],["2014-07-29",7579.43,7660.06,7579.43,7660.06,1000],["2014-07-30",7740.69,7740.69,7660.06,7660.06,5800],["2014-07-31",7740.69,7740.69,7660.06,7740.69,6900],["2014-08-01",7740.69,7740.69,7740.69,7740.69,2000],["2014-08-04",7821.33,7821.33,7740.69,7740.69,10800],["2014-08-05",7740.69,7901.96,7740.69,7901.96,15100],["2014-08-06",7901.96,7901.96,7901.96,7901.96,0],["2014-08-07",7740.69,7901.96,7740.69,7901.96,9200],["2014-08-08",7901.96,7901.96,7901.96,7901.96,6400],["2014-08-11",7901.96,7901.96,7901.96,7901.96,4600],["2014-08-12",7660.06,8063.22,7660.06,8063.22,1500],["2014-08-13",7901.96,7982.59,7901.96,7982.59,3100],["2014-08-14",7901.96,7982.59,7901.96,7982.59,5600],["2014-08-15",8547.02,8547.02,7982.59,8063.22,5200],["2014-08-18",8466.38,8466.38,7821.33,8305.12,8700],["2014-08-19",7660.06,8224.49,7660.06,8224.49,13200],["2014-08-20",8224.49,8224.49,7982.59,8224.49,4600],["2014-08-21",8143.85,8143.85,8143.85,8143.85,1000],["2014-08-22",7982.59,8143.85,7982.59,8143.85,7700],["2014-08-25",8063.22,8224.49,8063.22,8143.85,12400],["2014-08-26",8385.75,8385.75,8063.22,8143.85,12500],["2014-08-27",8143.85,8143.85,8063.22,8143.85,7700],["2014-08-28",7982.59,8143.85,7982.59,8143.85,9500],["2014-08-29",8143.85,8143.85,8063.22,8143.85,10600],["2014-09-03",8466.38,8466.38,8143.85,8224.49,5200],["2014-09-04",8143.85,8305.12,8143.85,8305.12,6273],["2014-09-05",8305.12,8305.12,8305.12,8305.12,0],["2014-09-08",8224.49,8305.12,8224.49,8305.12,11100],["2014-09-09",8224.49,8224.49,8063.22,8224.49,12600],["2014-09-10",7740.69,8143.85,7740.69,8143.85,7000],["2014-09-11",8063.22,8224.49,8063.22,8224.49,12900],["2014-09-12",8466.38,8466.38,7982.59,8224.49,34100],["2014-09-15",8224.49,8305.12,8224.49,8305.12,4361],["2014-09-16",8305.12,8305.12,8224.49,8305.12,6400],["2014-09-17",8224.49,8305.12,8224.49,8305.12,7300],["2014-09-18",8143.85,8224.49,8143.85,8224.49,6300],["2014-09-19",8788.91,8788.91,8224.49,8224.49,3700],["2014-09-22",8224.49,8224.49,8224.49,8224.49,0],["2014-09-23",8143.85,8305.12,8143.85,8305.12,3400],["2014-09-24",8385.75,8385.75,8385.75,8385.75,100],["2014-09-25",8385.75,8385.75,8224.49,8385.75,7900],["2014-09-26",8385.75,8385.75,8224.49,8385.75,2800],["2014-09-29",8385.75,8385.75,8385.75,8385.75,0],["2014-09-30",8385.75,8466.38,8305.12,8466.38,9800],["2014-10-01",8305.12,8385.75,8305.12,8385.75,10500],["2014-10-02",8788.91,8788.91,8385.75,8466.38,1200],["2014-10-03",8385.75,8385.75,8385.75,8385.75,3000],["2014-10-06",8547.02,8547.02,8547.02,8547.02,10700],["2014-10-07",8627.65,8708.28,8547.02,8547.02,29900],["2014-10-08",8708.28,8708.28,8627.65,8627.65,6400],["2014-10-09",8708.28,8708.28,8708.28,8708.28,12500],["2014-10-10",8708.28,8788.91,8708.28,8788.91,15500],["2014-10-13",9514.6,9514.6,8788.91,8788.91,2200],["2014-10-14",9514.6,9514.6,8788.91,8788.91,3100],["2014-10-15",8466.38,8788.91,8466.38,8788.91,4800],["2014-10-16",8708.28,8708.28,8627.65,8708.28,10000],["2014-10-17",8708.28,8708.28,8708.28,8708.28,10100],["2014-10-20",8708.28,8788.91,8708.28,8788.91,5200],["2014-10-21",9433.97,9433.97,8708.28,8869.54,9155],["2014-10-22",8708.28,8869.54,8708.28,8869.54,13100],["2014-10-23",8869.54,8869.54,8788.91,8869.54,6100],["2014-10-24",8788.91,8869.54,8143.85,8869.54,13200],["2014-10-27",9111.44,9756.5,8788.91,8869.54,31300],["2014-10-28",9272.71,9272.71,9272.71,9272.71,100],["2014-10-29",9030.81,9272.71,8869.54,9272.71,16400],["2014-10-30",9111.44,9111.44,8869.54,9111.44,29700],["2014-10-31",9192.07,9192.07,8869.54,9111.44,11900],["2014-11-03",8869.54,8869.54,8788.91,8869.54,6300],["2014-11-04",8063.22,9595.23,8063.22,8869.54,62900],["2014-11-05",8869.54,8869.54,8708.28,8788.91,9800],["2014-11-06",8708.28,8869.54,8708.28,8869.54,5100],["2014-11-07",8950.18,8950.18,8466.38,8547.02,29700],["2014-11-10",9030.81,9030.81,8547.02,8950.18,14100],["2014-11-11",8788.91,8869.54,8788.91,8869.54,2000],["2014-11-12",8788.91,8788.91,8708.28,8708.28,300],["2014-11-13",9433.97,9433.97,8547.02,8627.65,44200],["2014-11-14",8547.02,8708.28,8547.02,8547.02,4600],["2014-11-17",8547.02,8627.65,8547.02,8627.65,18200],["2014-11-18",8627.65,8788.91,8547.02,8788.91,6200],["2014-11-19",8708.28,8708.28,8547.02,8627.65,9600],["2014-11-20",8627.65,8788.91,8627.65,8788.91,11900],["2014-11-21",8708.28,8788.91,8708.28,8708.28,2700],["2014-11-24",8466.38,8788.91,8466.38,8788.91,300],["2014-11-25",8466.38,8788.91,8466.38,8788.91,1200],["2014-11-26",8547.02,8788.91,8385.75,8788.91,5300],["2014-11-27",8466.38,8466.38,8466.38,8466.38,100],["2014-11-28",8869.54,8869.54,8869.54,8869.54,100],["2014-12-01",8869.54,8869.54,8869.54,8869.54,0],["2014-12-02",9272.71,9272.71,8547.02,8869.54,20600],["2014-12-03",8869.54,8869.54,8547.02,8869.54,21400],["2014-12-04",8869.54,8950.18,8869.54,8869.54,20700],["2014-12-05",8950.18,8950.18,8788.91,8788.91,4000],["2014-12-08",8788.91,8788.91,8708.28,8788.91,11200],["2014-12-09",8788.91,8788.91,8788.91,8788.91,0],["2014-12-10",8466.38,8708.28,8466.38,8708.28,3200],["2014-12-11",8627.65,8627.65,8627.65,8627.65,7500],["2014-12-12",8708.28,8708.28,8708.28,8708.28,100],["2014-12-15",8547.02,8627.65,8547.02,8547.02,7500],["2014-12-16",8547.02,8547.02,8466.38,8466.38,3900],["2014-12-17",8466.38,8466.38,8466.38,8466.38,1200],["2014-12-18",8466.38,8466.38,8466.38,8466.38,5000],["2014-12-19",8143.85,8466.38,8143.85,8466.38,4200],["2014-12-22",8466.38,8466.38,8466.38,8466.38,0],["2014-12-23",8224.49,8466.38,8224.49,8466.38,1100],["2014-12-24",8708.28,8708.28,8708.28,8708.28,100],["2014-12-25",8547.02,8547.02,8143.85,8547.02,2700],["2014-12-26",8305.12,8466.38,8224.49,8466.38,6000],["2014-12-29",8224.49,8385.75,8224.49,8385.75,9000],["2014-12-30",8063.22,8627.65,8063.22,8224.49,2500],["2014-12-31",8224.49,8708.28,8224.49,8385.75,17467],["2015-01-05",8224.49,8466.38,8224.49,8466.38,3900],["2015-01-06",8305.12,8547.02,8305.12,8547.02,1800],["2015-01-07",8547.02,8547.02,8547.02,8547.02,100],["2015-01-08",8627.65,8627.65,8547.02,8547.02,2900],["2015-01-09",8547.02,8547.02,8547.02,8547.02,0],["2015-01-12",8385.75,8385.75,8385.75,8385.75,2000],["2015-01-13",8224.49,8385.75,8143.85,8385.75,15500],["2015-01-14",8385.75,8627.65,8385.75,8385.75,1300],["2015-01-15",8466.38,8708.28,8466.38,8708.28,36300],["2015-01-16",8466.38,8547.02,8466.38,8466.38,17300],["2015-01-19",8466.38,8627.65,8466.38,8627.65,10940],["2015-01-20",8627.65,8627.65,8385.75,8547.02,7100],["2015-01-21",8547.02,8627.65,8547.02,8627.65,8100],["2015-01-22",8466.38,8708.28,8466.38,8708.28,5300],["2015-01-23",8708.28,8869.54,8305.12,8788.91,11000],["2015-01-26",8305.12,8869.54,8305.12,8627.65,400],["2015-01-27",8627.65,8788.91,8627.65,8788.91,10100],["2015-01-28",9433.97,9433.97,8708.28,8869.54,16900],["2015-01-29",8385.75,8869.54,8385.75,8869.54,1200],["2015-01-30",8788.91,8788.91,8788.91,8788.91,2000],["2015-02-02",8869.54,8869.54,8143.85,8788.91,19200],["2015-02-03",8708.28,8788.91,8708.28,8788.91,10100],["2015-02-04",8788.91,8788.91,8788.91,8788.91,2500],["2015-02-05",8788.91,8788.91,8788.91,8788.91,9033],["2015-02-06",8788.91,8788.91,8788.91,8788.91,0],["2015-02-09",8788.91,8869.54,8627.65,8869.54,17900],["2015-02-10",8547.02,8547.02,8547.02,8547.02,2000],["2015-02-11",8869.54,8869.54,8869.54,8869.54,100],["2015-02-12",8305.12,8950.18,8305.12,8950.18,12300],["2015-02-13",8466.38,8950.18,8466.38,8950.18,200],["2015-02-24",8627.65,8627.65,8627.65,8627.65,100],["2015-02-25",8627.65,8708.28,8627.65,8708.28,11400],["2015-02-26",8708.28,8708.28,8547.02,8547.02,6700],["2015-02-27",8547.02,8869.54,8547.02,8869.54,1900],["2015-03-02",8627.65,8708.28,8627.65,8708.28,700],["2015-03-03",8547.02,8627.65,8547.02,8627.65,1800],["2015-03-04",8788.91,8788.91,8788.91,8788.91,9600],["2015-03-05",8627.65,8627.65,8627.65,8627.65,200],["2015-03-06",8869.54,8950.18,8547.02,8950.18,500],["2015-03-09",8305.12,8547.02,8305.12,8547.02,400],["2015-03-10",8627.65,8627.65,8627.65,8627.65,200],["2015-03-11",8143.85,8708.28,8143.85,8708.28,5600],["2015-03-12",8627.65,8627.65,8547.02,8547.02,700],["2015-03-13",8547.02,8788.91,8547.02,8788.91,1300],["2015-03-16",8708.28,8788.91,8627.65,8627.65,14500],["2015-03-17",8869.54,9111.44,8627.65,8627.65,400],["2015-03-18",8627.65,8869.54,8627.65,8869.54,1100],["2015-03-19",8869.54,8869.54,8869.54,8869.54,0],["2015-03-20",8788.91,8869.54,8788.91,8869.54,2100],["2015-03-23",8788.91,8788.91,8788.91,8788.91,3900],["2015-03-24",8788.91,8788.91,8788.91,8788.91,0],["2015-03-25",9111.44,9111.44,9111.44,9111.44,200],["2015-03-26",9111.44,9111.44,9111.44,9111.44,0],["2015-03-27",9111.44,9111.44,9111.44,9111.44,0],["2015-03-30",9111.44,9111.44,9111.44,9111.44,0],["2015-03-31",9111.44,9111.44,9111.44,9111.44,0],["2015-04-01",8466.38,8950.18,8466.38,8950.18,900],["2015-04-02",8950.18,8950.18,8950.18,8950.18,0],["2015-04-03",8385.75,8869.54,8385.75,8869.54,900],["2015-04-06",8627.65,8869.54,8627.65,8869.54,5300],["2015-04-07",9030.81,9030.81,9030.81,9030.81,100],["2015-04-08",9030.81,9030.81,9030.81,9030.81,0],["2015-04-09",9030.81,9030.81,9030.81,9030.81,0],["2015-04-10",8627.65,8788.91,8627.65,8788.91,1100],["2015-04-13",8788.91,8788.91,8788.91,8788.91,0],["2015-04-14",9272.71,9272.71,9272.71,9272.71,100],["2015-04-15",8547.02,9272.71,8466.38,9272.71,1300],["2015-04-16",9272.71,9272.71,9272.71,9272.71,0],["2015-04-17",9272.71,9272.71,9272.71,9272.71,0],["2015-04-20",9272.71,9272.71,9272.71,9272.71,0],["2015-04-21",9272.71,9272.71,9272.71,9272.71,0],["2015-04-22",9272.71,9272.71,9272.71,9272.71,0],["2015-04-23",9272.71,9272.71,9272.71,9272.71,0],["2015-04-24",8708.28,8869.54,8708.28,8869.54,600],["2015-04-27",8708.28,8708.28,8708.28,8708.28,3400],["2015-05-04",8708.28,8708.28,8708.28,8708.28,3000],["2015-05-05",8305.12,8708.28,8305.12,8708.28,1200],["2015-05-06",8547.02,8869.54,8547.02,8869.54,5100],["2015-05-07",8627.65,8708.28,8547.02,8708.28,2100],["2015-05-08",8708.28,9030.81,8708.28,9030.81,3100],["2015-05-11",9030.81,9030.81,9030.81,9030.81,0],["2015-05-12",9030.81,9030.81,9030.81,9030.81,0],["2015-05-13",9030.81,9030.81,9030.81,9030.81,0],["2015-05-14",9030.81,9030.81,9030.81,9030.81,0],["2015-05-15",9030.81,9030.81,9030.81,9030.81,0],["2015-05-18",9030.81,9030.81,9030.81,9030.81,0],["2015-05-19",9030.81,9030.81,9030.81,9030.81,0],["2015-05-20",9030.81,9030.81,9030.81,9030.81,0],["2015-05-21",9192.07,9192.07,9192.07,9192.07,100],["2015-05-22",9030.81,9030.81,9030.81,9030.81,1000],["2015-05-25",9030.81,9030.81,9030.81,9030.81,0],["2015-05-26",8547.02,8869.54,8547.02,8869.54,900],["2015-05-27",8627.65,8869.54,8627.65,8869.54,200],["2015-05-28",8063.22,8869.54,8063.22,8869.54,1800],["2015-05-29",8869.54,8869.54,8869.54,8869.54,0],["2015-06-01",8869.54,8869.54,8869.54,8869.54,0],["2015-06-02",8869.54,8869.54,8869.54,8869.54,0],["2015-06-03",8869.54,8869.54,8869.54,8869.54,0],["2015-06-04",9111.44,9111.44,9111.44,9111.44,100],["2015-06-05",9111.44,9111.44,9111.44,9111.44,0],["2015-06-08",8869.54,8869.54,8788.91,8788.91,1000],["2015-06-09",8547.02,8869.54,8547.02,8869.54,1600],["2015-06-10",8869.54,8869.54,8869.54,8869.54,0],["2015-06-11",9030.81,9030.81,9030.81,9030.81,100],["2015-06-12",9030.81,9030.81,9030.81,9030.81,0],["2015-06-15",9030.81,9030.81,9030.81,9030.81,0],["2015-06-16",9030.81,9030.81,9030.81,9030.81,0],["2015-06-17",9030.81,9030.81,9030.81,9030.81,0],["2015-06-18",9030.81,9030.81,9030.81,9030.81,0],["2015-06-19",9030.81,9030.81,9030.81,9030.81,0],["2015-06-22",9030.81,9030.81,9030.81,9030.81,0],["2015-06-23",9030.81,9030.81,9030.81,9030.81,0],["2015-06-24",9030.81,9030.81,9030.81,9030.81,0],["2015-06-25",9030.81,9030.81,9030.81,9030.81,0],["2015-06-26",9030.81,9030.81,9030.81,9030.81,0],["2015-06-29",9030.81,9030.81,9030.81,9030.81,0],["2015-06-30",9030.81,9030.81,9030.81,9030.81,0],["2015-07-01",8869.54,8869.54,8869.54,8869.54,500],["2015-07-02",8869.54,8869.54,8869.54,8869.54,500],["2015-07-03",8869.54,9030.81,8869.54,9030.81,18100],["2015-07-06",9030.81,9030.81,9030.81,9030.81,0],["2015-07-07",8788.91,8950.18,8788.91,8950.18,500],["2015-07-08",8950.18,8950.18,8950.18,8950.18,0],["2015-07-09",9030.81,9030.81,9030.81,9030.81,3000],["2015-07-10",9030.81,9030.81,9030.81,9030.81,1000],["2015-07-13",8869.54,8950.18,8869.54,8950.18,4300],["2015-07-14",8950.18,8950.18,8950.18,8950.18,100],["2015-07-15",9297.76,9297.76,9297.76,9297.76,100],["2015-07-16",8776.39,9123.97,8776.39,9123.97,2500],["2015-07-17",8341.91,9384.65,8341.91,9210.86,5200],["2015-07-20",8428.81,9210.86,8428.81,9210.86,1200],["2015-07-21",9210.86,9210.86,9210.86,9210.86,0],["2015-07-22",9210.86,9210.86,9210.86,9210.86,0],["2015-07-23",9471.55,9471.55,8863.28,9210.86,3300],["2015-07-24",9210.86,9210.86,9210.86,9210.86,0],["2015-07-27",8689.49,9123.97,8689.49,9123.97,400],["2015-07-28",9123.97,9123.97,9123.97,9123.97,0],["2015-07-29",8950.18,8950.18,8950.18,8950.18,5300],["2015-07-30",8689.49,8950.18,8689.49,8950.18,600],["2015-07-31",8689.49,8863.28,8689.49,8863.28,4100],["2015-08-03",8863.28,8863.28,8863.28,8863.28,100],["2015-08-04",8689.49,8863.28,8689.49,8863.28,500],["2015-08-05",8950.18,8950.18,8950.18,8950.18,100],["2015-08-06",8950.18,8950.18,8950.18,8950.18,0],["2015-08-07",8689.49,8950.18,8689.49,8950.18,2700],["2015-08-10",9037.07,9037.07,9037.07,9037.07,100],["2015-08-11",9037.07,9037.07,9037.07,9037.07,0],["2015-08-12",9037.07,9037.07,9037.07,9037.07,0],["2015-08-13",9037.07,9037.07,9037.07,9037.07,0],["2015-08-14",9037.07,9037.07,9037.07,9037.07,0],["2015-08-17",9037.07,9037.07,9037.07,9037.07,0],["2015-08-18",9037.07,9037.07,9037.07,9037.07,0],["2015-08-19",9037.07,9037.07,9037.07,9037.07,0],["2015-08-20",8255.02,8863.28,8255.02,8863.28,3900],["2015-08-21",8341.91,8689.49,8341.91,8689.49,1700],["2015-08-24",8689.49,8689.49,8689.49,8689.49,0],["2015-08-25",8602.6,8602.6,8602.6,8602.6,300],["2015-08-26",8602.6,8776.39,8602.6,8776.39,3800],["2015-08-27",8776.39,8776.39,8776.39,8776.39,0],["2015-08-28",8776.39,8776.39,8776.39,8776.39,2000],["2015-08-31",8776.39,8776.39,8776.39,8776.39,0],["2015-09-01",8776.39,8776.39,8776.39,8776.39,0],["2015-09-03",8776.39,8776.39,8776.39,8776.39,0],["2015-09-04",8776.39,8776.39,8776.39,8776.39,0],["2015-09-07",8168.12,8689.49,8168.12,8689.49,200],["2015-09-08",8081.23,8602.6,8081.23,8602.6,900],["2015-09-09",8602.6,8602.6,8602.6,8602.6,0],["2015-09-10",8602.6,8602.6,8602.6,8602.6,0],["2015-09-11",8428.81,8602.6,8428.81,8602.6,600],["2015-09-14",8428.81,8602.6,8428.81,8602.6,300],["2015-09-15",8602.6,8602.6,8602.6,8602.6,0],["2015-09-16",8602.6,8602.6,8602.6,8602.6,0],["2015-09-17",8602.6,8602.6,8602.6,8602.6,0],["2015-09-18",8428.81,8602.6,8341.91,8602.6,7400],["2015-09-21",8602.6,8602.6,8602.6,8602.6,0],["2015-09-22",8689.49,8689.49,8689.49,8689.49,100],["2015-09-23",8255.02,8602.6,8255.02,8602.6,6900],["2015-09-24",8689.49,8689.49,8689.49,8689.49,100],["2015-09-25",8689.49,8689.49,8689.49,8689.49,0],["2015-09-28",8689.49,8689.49,8689.49,8689.49,0],["2015-09-29",8341.91,8689.49,8341.91,8689.49,3000],["2015-09-30",8689.49,8689.49,8689.49,8689.49,0],["2015-10-01",8689.49,8689.49,8689.49,8689.49,0],["2015-10-02",8689.49,8689.49,8689.49,8689.49,0],["2015-10-05",8689.49,8689.49,8689.49,8689.49,0],["2015-10-06",8341.91,8341.91,8341.91,8341.91,500],["2015-10-07",8602.6,8602.6,8602.6,8602.6,100],["2015-10-08",8602.6,8602.6,8602.6,8602.6,0],["2015-10-09",8602.6,8602.6,8602.6,8602.6,0],["2015-10-12",8602.6,8602.6,8602.6,8602.6,0],["2015-10-13",8689.49,8689.49,8689.49,8689.49,100],["2015-10-14",8341.91,8602.6,8341.91,8602.6,1100],["2015-10-15",8341.91,8602.6,8341.91,8602.6,5000],["2015-10-16",8515.7,8689.49,8515.7,8689.49,1300],["2015-10-19",8602.6,9558.44,8602.6,9558.44,3800],["2015-10-20",9558.44,9558.44,9558.44,9558.44,0],["2015-10-21",9471.55,9471.55,9471.55,9471.55,200],["2015-10-22",9471.55,9471.55,9471.55,9471.55,0],["2015-10-23",9471.55,9471.55,9471.55,9471.55,0],["2015-10-26",9471.55,9471.55,9471.55,9471.55,0],["2015-10-27",8602.6,8776.39,8602.6,8776.39,8400],["2015-10-28",8776.39,8776.39,8776.39,8776.39,2200],["2015-10-29",8776.39,8776.39,8776.39,8776.39,0],["2015-10-30",9471.55,9471.55,9471.55,9471.55,100],["2015-11-02",9471.55,9471.55,9471.55,9471.55,0],["2015-11-03",9471.55,9471.55,9471.55,9471.55,0],["2015-11-04",8602.6,9210.86,8602.6,9210.86,8500],["2015-11-05",9210.86,9210.86,9210.86,9210.86,0],["2015-11-06",9210.86,9210.86,9210.86,9210.86,0],["2015-11-09",9210.86,9210.86,9210.86,9210.86,0],["2015-11-10",9210.86,9210.86,9210.86,9210.86,0],["2015-11-11",9210.86,9210.86,9210.86,9210.86,0],["2015-11-12",9210.86,9210.86,9210.86,9210.86,0],["2015-11-13",9210.86,9210.86,9210.86,9210.86,0],["2015-11-16",9210.86,9210.86,9210.86,9210.86,0],["2015-11-17",9992.92,9992.92,8515.7,8776.39,2200],["2015-11-18",8515.7,8863.28,8515.7,8863.28,900],["2015-11-19",8863.28,8863.28,8863.28,8863.28,0],["2015-11-20",8689.49,8950.18,8689.49,8950.18,3400],["2015-11-23",8255.02,9123.97,8255.02,9123.97,5100],["2015-11-24",9123.97,9123.97,9123.97,9123.97,0],["2015-11-25",9123.97,9123.97,9123.97,9123.97,0],["2015-11-26",8515.7,8689.49,8515.7,8689.49,10100],["2015-11-27",8515.7,8689.49,8515.7,8689.49,1000],["2015-11-30",8341.91,8689.49,8341.91,8689.49,1200],["2015-12-01",8341.91,8689.49,8341.91,8689.49,3100],["2015-12-02",8689.49,8689.49,8689.49,8689.49,0],["2015-12-03",8689.49,8689.49,8689.49,8689.49,0],["2015-12-04",8863.28,8863.28,8863.28,8863.28,100],["2015-12-07",8863.28,8863.28,8863.28,8863.28,0],["2015-12-08",8863.28,8863.28,8863.28,8863.28,0],["2015-12-09",8863.28,8863.28,8863.28,8863.28,0],["2015-12-10",8341.91,8863.28,8341.91,8863.28,2600],["2015-12-11",8776.39,8776.39,8776.39,8776.39,200],["2015-12-14",8428.81,8428.81,8428.81,8428.81,200],["2015-12-15",8776.39,8776.39,8776.39,8776.39,100],["2015-12-16",8776.39,8776.39,8776.39,8776.39,0],["2015-12-17",8428.81,8863.28,8428.81,8863.28,200],["2015-12-18",8863.28,8863.28,8863.28,8863.28,0],["2015-12-21",8863.28,8863.28,8863.28,8863.28,0],["2015-12-22",9123.97,9123.97,9123.97,9123.97,100],["2015-12-23",9123.97,9123.97,9123.97,9123.97,0],["2015-12-24",9732.23,9732.23,9732.23,9732.23,100],["2015-12-25",9732.23,9732.23,9732.23,9732.23,0],["2015-12-28",9732.23,9732.23,9732.23,9732.23,0],["2015-12-29",9732.23,9732.23,9732.23,9732.23,0],["2015-12-30",9732.23,9732.23,9732.23,9732.23,0],["2015-12-31",8776.39,8776.39,8776.39,8776.39,100],["2016-01-04",8776.39,8776.39,8776.39,8776.39,0],["2016-01-05",8776.39,8776.39,8776.39,8776.39,0],["2016-01-06",8776.39,8776.39,8776.39,8776.39,0],["2016-01-07",8776.39,8776.39,8776.39,8776.39,0],["2016-01-08",8428.81,8863.28,8255.02,8863.28,7300],["2016-01-11",9037.07,9037.07,9037.07,9037.07,100],["2016-01-12",8515.7,8950.18,8428.81,8950.18,4100],["2016-01-13",8950.18,8950.18,8950.18,8950.18,0],["2016-01-14",8950.18,8950.18,8950.18,8950.18,0],["2016-01-15",8950.18,8950.18,8950.18,8950.18,0],["2016-01-18",8950.18,8950.18,8950.18,8950.18,0],["2016-01-19",8950.18,8950.18,8950.18,8950.18,0],["2016-01-20",9558.44,9558.44,9558.44,9558.44,100],["2016-01-21",9558.44,9558.44,9558.44,9558.44,0],["2016-01-22",9558.44,9558.44,9558.44,9558.44,0],["2016-01-25",9558.44,9558.44,9558.44,9558.44,0],["2016-01-26",9558.44,9558.44,9558.44,9558.44,0],["2016-01-27",8602.6,9037.07,8602.6,9037.07,4900],["2016-01-28",9037.07,9037.07,9037.07,9037.07,0],["2016-01-29",9037.07,9037.07,9037.07,9037.07,0],["2016-02-01",9037.07,9037.07,9037.07,9037.07,0],["2016-02-02",9037.07,9037.07,9037.07,9037.07,0],["2016-02-03",9037.07,9037.07,9037.07,9037.07,0],["2016-02-04",8428.81,9558.44,8428.81,9558.44,3500],["2016-02-05",9558.44,9558.44,9558.44,9558.44,0],["2016-02-15",8602.6,8863.28,8602.6,8863.28,2400],["2016-02-16",8863.28,8863.28,8863.28,8863.28,0],["2016-02-17",8863.28,8863.28,8863.28,8863.28,0],["2016-02-18",8776.39,8776.39,8776.39,8776.39,200],["2016-02-19",8255.02,8255.02,8255.02,8255.02,1700],["2016-02-22",8689.49,8863.28,8689.49,8863.28,1100],["2016-02-23",8863.28,8863.28,8863.28,8863.28,0],["2016-02-24",8863.28,8863.28,8863.28,8863.28,0],["2016-02-25",8863.28,8863.28,8863.28,8863.28,0],["2016-02-26",8602.6,8689.49,8515.7,8689.49,1100],["2016-02-29",8689.49,8689.49,8689.49,8689.49,0],["2016-03-01",8689.49,8689.49,8689.49,8689.49,0],["2016-03-02",8689.49,8863.28,8689.49,8863.28,300],["2016-03-03",8863.28,8863.28,8863.28,8863.28,0],["2016-03-04",8515.7,8776.39,8515.7,8776.39,3800],["2016-03-07",8950.18,8950.18,8950.18,8950.18,100],["2016-03-08",8689.49,8689.49,8689.49,8689.49,100],["2016-03-09",8515.7,9037.07,8515.7,9037.07,1100],["2016-03-10",9037.07,9037.07,9037.07,9037.07,0],["2016-03-11",9037.07,9037.07,9037.07,9037.07,0],["2016-03-14",9037.07,9037.07,9037.07,9037.07,0],["2016-03-15",9037.07,9037.07,9037.07,9037.07,0],["2016-03-16",8776.39,8776.39,8776.39,8776.39,700],["2016-03-17",8689.49,8689.49,8689.49,8689.49,800],["2016-03-18",8863.28,8950.18,8863.28,8950.18,4000],["2016-03-21",8950.18,8950.18,8950.18,8950.18,0],["2016-03-22",8950.18,8950.18,8950.18,8950.18,0],["2016-03-23",8950.18,8950.18,8950.18,8950.18,0],["2016-03-24",8341.91,9123.97,8341.91,9123.97,200],["2016-03-25",8689.49,8776.39,8689.49,8776.39,1100],["2016-03-28",8341.91,8950.18,8341.91,8950.18,400],["2016-03-29",8689.49,8689.49,8689.49,8689.49,100],["2016-03-30",8950.18,8950.18,8950.18,8950.18,100],["2016-03-31",8689.49,8689.49,8689.49,8689.49,2000],["2016-04-01",8863.28,8863.28,8689.49,8689.49,2100],["2016-04-04",8689.49,8689.49,8689.49,8689.49,2000],["2016-04-05",8689.49,8689.49,8689.49,8689.49,2300],["2016-04-06",8863.28,8863.28,8863.28,8863.28,500],["2016-04-07",8863.28,8863.28,8863.28,8863.28,0],["2016-04-08",8863.28,8863.28,8863.28,8863.28,0],["2016-04-11",8863.28,8863.28,8863.28,8863.28,2500],["2016-04-12",8863.28,8863.28,8863.28,8863.28,0],["2016-04-13",8689.49,8863.28,8689.49,8863.28,1100],["2016-04-14",8863.28,8863.28,8863.28,8863.28,0],["2016-04-15",8863.28,8863.28,8863.28,8863.28,1700],["2016-04-19",8689.49,8776.39,8689.49,8776.39,21200],["2016-04-20",8689.49,8950.18,8689.49,8950.18,70900],["2016-04-21",8950.18,8950.18,8863.28,8863.28,13700],["2016-04-22",8950.18,8950.18,8950.18,8950.18,100],["2016-04-25",8863.28,8950.18,8863.28,8950.18,36900],["2016-04-26",8950.18,8950.18,8863.28,8863.28,12400],["2016-04-27",8863.28,8950.18,8863.28,8950.18,3100],["2016-04-28",8689.49,8863.28,8689.49,8863.28,1100],["2016-04-29",8863.28,8863.28,8863.28,8863.28,5500],["2016-05-04",8863.28,8863.28,8863.28,8863.28,5000],["2016-05-05",8863.28,8863.28,8863.28,8863.28,11000],["2016-05-06",8776.39,8776.39,8776.39,8776.39,6700],["2016-05-09",8776.39,8776.39,8776.39,8776.39,9500],["2016-05-10",8689.49,8863.28,8689.49,8863.28,400],["2016-05-11",8863.28,8863.28,8863.28,8863.28,0],["2016-05-12",8863.28,8863.28,8863.28,8863.28,6000],["2016-05-13",8863.28,8863.28,8863.28,8863.28,0],["2016-05-16",8863.28,8863.28,8863.28,8863.28,0],["2016-05-17",8863.28,8950.18,8863.28,8950.18,6700],["2016-05-18",8950.18,8950.18,8950.18,8950.18,8100],["2016-05-19",8950.18,8950.18,8950.18,8950.18,0],["2016-05-20",8950.18,8950.18,8950.18,8950.18,10000],["2016-05-23",8950.18,8950.18,8950.18,8950.18,0],["2016-05-24",8950.18,8950.18,8950.18,8950.18,0],["2016-05-25",8950.18,8950.18,8950.18,8950.18,0],["2016-05-26",9384.65,9384.65,9384.65,9384.65,100],["2016-05-27",9037.07,9037.07,9037.07,9037.07,100],["2016-05-30",8950.18,8950.18,8950.18,8950.18,10100],["2016-05-31",8950.18,8950.18,8950.18,8950.18,100],["2016-06-01",9384.65,9384.65,9384.65,9384.65,100],["2016-06-02",9037.07,9037.07,9037.07,9037.07,100],["2016-06-03",9297.76,9297.76,9297.76,9297.76,100],["2016-06-06",9297.76,9297.76,9297.76,9297.76,0],["2016-06-07",9297.76,9297.76,9297.76,9297.76,0],["2016-06-08",9297.76,9297.76,9297.76,9297.76,0],["2016-06-09",9297.76,9297.76,9297.76,9297.76,0],["2016-06-10",9123.97,9297.76,9123.97,9297.76,400],["2016-06-13",8515.7,9210.86,8428.81,9210.86,300],["2016-06-14",8428.81,9384.65,8341.91,9384.65,900],["2016-06-15",9384.65,9384.65,9384.65,9384.65,0],["2016-06-16",9384.65,9384.65,9384.65,9384.65,0],["2016-06-17",9210.86,9906.02,9210.86,9906.02,800],["2016-06-20",9123.97,9732.23,9123.97,9732.23,5200],["2016-06-21",8863.28,9297.76,8863.28,9297.76,1500],["2016-06-22",9297.76,9297.76,9297.76,9297.76,0],["2016-06-23",9297.76,9297.76,9297.76,9297.76,0],["2016-06-24",9297.76,9297.76,9297.76,9297.76,0],["2016-06-27",8863.28,9037.07,8689.49,9037.07,2100],["2016-06-28",9037.07,9037.07,9037.07,9037.07,0],["2016-06-29",9037.07,9037.07,9037.07,9037.07,0],["2016-06-30",9123.97,9123.97,9123.97,9123.97,200],["2016-07-01",8776.39,9037.07,8776.39,9037.07,7700],["2016-07-04",8689.49,8950.18,8689.49,8950.18,6100],["2016-07-05",8950.18,8950.18,8950.18,8950.18,0],["2016-07-06",8776.39,8863.28,8776.39,8863.28,9000],["2016-07-07",8863.28,9037.07,8863.28,9037.07,3200],["2016-07-08",9037.07,9037.07,9037.07,9037.07,100],["2016-07-11",9297.76,9297.76,9297.76,9297.76,100],["2016-07-12",9297.76,9297.76,9297.76,9297.76,0],["2016-07-13",9297.76,9297.76,9297.76,9297.76,0],["2016-07-14",9297.76,9297.76,9297.76,9297.76,0],["2016-07-15",8950.18,8950.18,8950.18,8950.18,400],["2016-07-18",8689.49,8689.49,8255.02,8255.02,28600],["2016-07-19",8255.02,8689.49,8081.23,8689.49,7200],["2016-07-20",8689.49,8689.49,8689.49,8689.49,0],["2016-07-21",8341.91,8428.81,8341.91,8428.81,4000],["2016-07-22",8689.49,8689.49,8689.49,8689.49,100],["2016-07-25",8428.81,8515.7,8428.81,8515.7,1300],["2016-07-26",8255.02,8515.7,7994.33,8515.7,10900],["2016-07-27",8602.6,8602.6,8602.6,8602.6,100],["2016-07-28",8255.02,8341.91,8255.02,8341.91,3200],["2016-07-29",8255.02,8341.91,8255.02,8341.91,1200],["2016-08-01",8255.02,8255.02,8255.02,8255.02,200],["2016-08-02",8341.91,8341.91,8341.91,8341.91,100],["2016-08-03",8341.91,8341.91,8341.91,8341.91,100],["2016-08-04",8341.91,8341.91,8341.91,8341.91,0],["2016-08-05",8341.91,8341.91,8341.91,8341.91,0],["2016-08-08",8341.91,8341.91,8341.91,8341.91,0],["2016-08-09",8341.91,8341.91,8341.91,8341.91,0],["2016-08-10",8428.81,8428.81,8428.81,8428.81,100],["2016-08-11",8428.81,8428.81,8428.81,8428.81,0],["2016-08-12",8515.7,8515.7,8515.7,8515.7,100],["2016-08-15",8515.7,8515.7,8515.7,8515.7,0],["2016-08-16",8515.7,8515.7,8515.7,8515.7,0],["2016-08-17",8428.81,8428.81,8428.81,8428.81,100],["2016-08-18",8428.81,8428.81,8428.81,8428.81,0],["2016-08-19",8428.81,8428.81,8428.81,8428.81,0],["2016-08-22",8428.81,8428.81,8428.81,8428.81,0],["2016-08-23",8255.02,8255.02,8255.02,8255.02,200],["2016-08-24",8168.12,8168.12,8081.23,8081.23,500],["2016-08-25",7820.54,7820.54,7820.54,7820.54,100],["2016-08-26",7820.54,7820.54,7820.54,7820.54,0],["2016-08-29",8168.12,8168.12,8168.12,8168.12,100],["2016-08-30",8168.12,8168.12,8168.12,8168.12,0],["2016-08-31",8168.12,8168.12,8168.12,8168.12,100],["2016-09-01",8168.12,8168.12,8168.12,8168.12,0],["2016-09-05",8168.12,8168.12,8168.12,8168.12,0],["2016-09-06",8168.12,8168.12,8168.12,8168.12,0],["2016-09-07",8168.12,8168.12,8168.12,8168.12,0],["2016-09-08",8081.23,8081.23,8081.23,8081.23,100],["2016-09-09",8081.23,8081.23,8081.23,8081.23,0],["2016-09-12",7299.17,7299.17,7299.17,7299.17,7300],["2016-09-13",7907.44,7907.44,7299.17,7820.54,1200],["2016-09-14",8515.7,8515.7,8515.7,8515.7,300],["2016-09-15",8515.7,8515.7,8515.7,8515.7,0],["2016-09-16",8515.7,8515.7,8515.7,8515.7,0],["2016-09-19",8515.7,8515.7,8515.7,8515.7,0],["2016-09-20",8515.7,8515.7,8515.7,8515.7,100],["2016-09-21",8515.7,8515.7,8515.7,8515.7,0],["2016-09-22",8515.7,8515.7,8515.7,8515.7,0],["2016-09-23",8428.81,8428.81,8428.81,8428.81,600],["2016-09-26",8428.81,8428.81,8428.81,8428.81,0],["2016-09-27",8428.81,8428.81,8428.81,8428.81,0],["2016-09-28",8428.81,8428.81,8428.81,8428.81,0],["2016-09-29",8428.81,8428.81,8428.81,8428.81,0],["2016-09-30",8602.6,8602.6,8602.6,8602.6,4100],["2016-10-03",8602.6,8602.6,8602.6,8602.6,0],["2016-10-04",8789.61,8789.61,8789.61,8789.61,100],["2016-10-05",8789.61,8789.61,8789.61,8789.61,0],["2016-10-06",8976.62,8976.62,8976.62,8976.62,100],["2016-10-07",8976.62,8976.62,8976.62,8976.62,0],["2016-10-10",8976.62,8976.62,8976.62,8976.62,0],["2016-10-11",8976.62,8976.62,8976.62,8976.62,0],["2016-10-12",8976.62,8976.62,8976.62,8976.62,0],["2016-10-13",8135.06,8976.62,8135.06,8883.12,3300],["2016-10-14",8696.1,8696.1,8696.1,8696.1,2000],["2016-10-17",8696.1,8696.1,8696.1,8696.1,0],["2016-10-18",8602.6,8602.6,8602.6,8602.6,200],["2016-10-19",9163.64,9163.64,9163.64,9163.64,100],["2016-10-20",8509.09,8976.62,8509.09,8976.62,1200],["2016-10-21",8976.62,8976.62,8976.62,8976.62,0],["2016-10-24",8135.06,8976.62,8135.06,8415.58,600],["2016-10-25",7854.55,8322.08,7667.53,8322.08,1100],["2016-10-26",8322.08,8322.08,8322.08,8322.08,0],["2016-10-27",8602.6,8602.6,8602.6,8602.6,100],["2016-10-28",8602.6,8602.6,8602.6,8602.6,0],["2016-10-31",8602.6,8602.6,8602.6,8602.6,0],["2016-11-01",8602.6,8602.6,8602.6,8602.6,0],["2016-11-02",7854.55,8228.57,7854.55,7854.55,300],["2016-11-03",8415.58,8415.58,8041.56,8041.56,4400],["2016-11-04",8041.56,8041.56,8041.56,8041.56,0],["2016-11-07",7387.01,8789.61,7293.51,8135.06,2800],["2016-11-08",7761.04,8228.57,7761.04,8228.57,500],["2016-11-09",8041.56,8041.56,8041.56,8041.56,200],["2016-11-10",8041.56,8041.56,8041.56,8041.56,0],["2016-11-11",8041.56,8696.1,8041.56,8696.1,6100],["2016-11-14",8696.1,8696.1,8696.1,8696.1,0],["2016-11-15",8883.12,8883.12,8883.12,8883.12,100],["2016-11-16",9070.13,9070.13,8041.56,8976.62,2400],["2016-11-17",8976.62,8976.62,8976.62,8976.62,0],["2016-11-18",8135.06,8789.61,8135.06,8789.61,602],["2016-11-21",8789.61,8789.61,8789.61,8789.61,0],["2016-11-22",8789.61,8789.61,8789.61,8789.61,0],["2016-11-23",8789.61,8789.61,8789.61,8789.61,0],["2016-11-24",8041.56,8322.08,8041.56,8322.08,300],["2016-11-25",7574.03,8696.1,7574.03,8696.1,300],["2016-11-28",8696.1,8696.1,8696.1,8696.1,0],["2016-11-29",8696.1,8696.1,8696.1,8696.1,0],["2016-11-30",7948.05,8415.58,7854.55,8322.08,936],["2016-12-01",8602.6,8602.6,8602.6,8602.6,100],["2016-12-02",8602.6,8602.6,8602.6,8602.6,0],["2016-12-05",8602.6,8602.6,8602.6,8602.6,0],["2016-12-06",8602.6,8602.6,8602.6,8602.6,0],["2016-12-07",8602.6,8602.6,8602.6,8602.6,0],["2016-12-08",7761.04,8696.1,7761.04,8696.1,208],["2016-12-09",8696.1,8696.1,8696.1,8696.1,0],["2016-12-12",8696.1,8696.1,8696.1,8696.1,0],["2016-12-13",8696.1,8696.1,8696.1,8696.1,0],["2016-12-14",8696.1,8696.1,8696.1,8696.1,0],["2016-12-15",8696.1,8696.1,8696.1,8696.1,0],["2016-12-16",8696.1,8696.1,8696.1,8696.1,0],["2016-12-19",8696.1,8696.1,8696.1,8696.1,0],["2016-12-20",8696.1,8696.1,8696.1,8696.1,0],["2016-12-21",8696.1,8696.1,8696.1,8696.1,0],["2016-12-22",8415.58,8789.61,8415.58,8789.61,1100],["2016-12-23",8696.1,8696.1,8696.1,8696.1,1200],["2016-12-26",8696.1,8696.1,8696.1,8696.1,0],["2016-12-27",8696.1,8696.1,8696.1,8696.1,0],["2016-12-28",8415.58,8696.1,8415.58,8696.1,500],["2016-12-29",8509.09,9537.66,8509.09,9537.66,1600],["2016-12-30",9537.66,9537.66,9537.66,9537.66,0],["2017-01-03",9537.66,9537.66,9537.66,9537.66,0],["2017-01-04",8602.6,8602.6,8602.6,8602.6,100],["2017-01-05",8602.6,8602.6,8602.6,8602.6,0],["2017-01-06",8883.12,8883.12,7761.04,7761.04,3300],["2017-01-09",8509.09,8509.09,8509.09,8509.09,100],["2017-01-10",8509.09,8509.09,8509.09,8509.09,0],["2017-01-11",8509.09,8509.09,8509.09,8509.09,0],["2017-01-12",8509.09,8509.09,8509.09,8509.09,0],["2017-01-13",8509.09,8509.09,8509.09,8509.09,0],["2017-01-16",8135.06,8135.06,8135.06,8135.06,100],["2017-01-17",8322.08,8322.08,8322.08,8322.08,100],["2017-01-18",8322.08,8322.08,8322.08,8322.08,0],["2017-01-19",8322.08,8322.08,8322.08,8322.08,0],["2017-01-20",8509.09,8509.09,8509.09,8509.09,100],["2017-01-23",8509.09,8509.09,8509.09,8509.09,0],["2017-01-24",7854.55,7854.55,7854.55,7854.55,100],["2017-01-25",8415.58,8415.58,8415.58,8415.58,100],["2017-02-02",8415.58,8415.58,8415.58,8415.58,0],["2017-02-03",7667.53,7667.53,7667.53,7667.53,600],["2017-02-06",8041.56,8041.56,8041.56,8041.56,100],["2017-02-07",8041.56,8041.56,8041.56,8041.56,0],["2017-02-08",8041.56,8041.56,8041.56,8041.56,0],["2017-02-09",8041.56,8041.56,8041.56,8041.56,0],["2017-02-10",8041.56,8041.56,8041.56,8041.56,0],["2017-02-13",8041.56,8041.56,8041.56,8041.56,0],["2017-02-14",8041.56,8041.56,8041.56,8041.56,0],["2017-02-15",8041.56,8041.56,8041.56,8041.56,0],["2017-02-16",8041.56,8041.56,8041.56,8041.56,0],["2017-02-17",8041.56,8041.56,8041.56,8041.56,0],["2017-02-20",8041.56,8041.56,8041.56,8041.56,0],["2017-02-21",8041.56,8041.56,8041.56,8041.56,0],["2017-02-22",8041.56,8041.56,8041.56,8041.56,0],["2017-02-23",8041.56,8041.56,8041.56,8041.56,500],["2017-02-24",8041.56,8041.56,8041.56,8041.56,0],["2017-02-27",7761.04,8228.57,7667.53,8228.57,900],["2017-02-28",7667.53,8415.58,7574.03,8415.58,2640],["2017-03-01",7761.04,8041.56,7761.04,8041.56,700],["2017-03-02",8041.56,8041.56,8041.56,8041.56,0],["2017-03-03",7761.04,8135.06,7574.03,8135.06,1688],["2017-03-06",8041.56,8322.08,8041.56,8322.08,820],["2017-03-07",8322.08,8322.08,8322.08,8322.08,0],["2017-03-08",8322.08,8322.08,8322.08,8322.08,16],["2017-03-09",8322.08,8322.08,8322.08,8322.08,100],["2017-03-10",8322.08,8322.08,8322.08,8322.08,0],["2017-03-13",8322.08,8322.08,7761.04,7948.05,600],["2017-03-14",8322.08,8322.08,8322.08,8322.08,112],["2017-03-15",8322.08,8322.08,8322.08,8322.08,680],["2017-03-16",8322.08,8322.08,8322.08,8322.08,0],["2017-03-17",8228.57,8228.57,8228.57,8228.57,100],["2017-03-20",7574.03,8415.58,7574.03,8415.58,2200],["2017-03-21",8509.09,8509.09,7667.53,8322.08,3236],["2017-03-22",8322.08,8322.08,8322.08,8322.08,0],["2017-03-23",7667.53,8041.56,7667.53,8041.56,200],["2017-03-24",8041.56,8041.56,8041.56,8041.56,0],["2017-03-27",8228.57,8228.57,8228.57,8228.57,100],["2017-03-28",8228.57,8415.58,8228.57,8415.58,560],["2017-03-29",8135.06,8135.06,7854.55,7854.55,1900],["2017-03-30",7854.55,7854.55,7854.55,7854.55,0],["2017-03-31",8228.57,8228.57,8228.57,8228.57,100],["2017-04-03",8415.58,8415.58,8415.58,8415.58,100],["2017-04-04",8415.58,8415.58,8415.58,8415.58,0],["2017-04-05",8415.58,8415.58,8415.58,8415.58,0],["2017-04-07",7667.53,7667.53,7667.53,7667.53,500],["2017-04-10",7667.53,7667.53,7667.53,7667.53,0],["2017-04-11",7667.53,7667.53,7667.53,7667.53,0],["2017-04-12",7480.52,8228.57,7480.52,8228.57,900],["2017-04-13",8135.06,8228.57,8135.06,8228.57,1000],["2017-04-14",8228.57,8228.57,8228.57,8228.57,0],["2017-04-17",7574.03,8135.06,7574.03,8135.06,200],["2017-04-18",8135.06,8135.06,8135.06,8135.06,0],["2017-04-19",8135.06,8135.06,8135.06,8135.06,0],["2017-04-20",7574.03,8041.56,7480.52,8041.56,7080],["2017-04-21",8041.56,8041.56,8041.56,8041.56,0],["2017-04-24",7574.03,7854.55,7480.52,7854.55,6100],["2017-04-25",7854.55,7854.55,7854.55,7854.55,0],["2017-04-26",7293.51,7854.55,7200.0,7854.55,7500],["2017-04-27",7480.52,7574.03,7480.52,7574.03,400],["2017-04-28",7574.03,7574.03,7574.03,7574.03,0],["2017-05-03",7574.03,7574.03,7574.03,7574.03,0],["2017-05-04",7106.49,7761.04,7106.49,7761.04,1100],["2017-05-05",7574.03,7854.55,7480.52,7574.03,2800],["2017-05-08",7574.03,7574.03,7574.03,7574.03,0],["2017-05-09",7480.52,7574.03,7480.52,7574.03,940],["2017-05-10",7200.0,7480.52,7200.0,7480.52,1104],["2017-05-11",7480.52,7667.53,7480.52,7667.53,4100],["2017-05-12",7480.52,7667.53,7480.52,7574.03,410],["2017-05-15",7761.04,7761.04,7761.04,7761.04,100],["2017-05-16",7761.04,7761.04,7761.04,7761.04,38],["2017-05-17",7761.04,7761.04,7761.04,7761.04,0],["2017-05-18",7293.51,8415.58,7293.51,8415.58,1124],["2017-05-19",8415.58,8415.58,8415.58,8415.58,0],["2017-05-22",8415.58,8415.58,8415.58,8415.58,44],["2017-05-23",8415.58,8415.58,8415.58,8415.58,0],["2017-05-24",8415.58,8415.58,8415.58,8415.58,24],["2017-05-25",8415.58,8415.58,8415.58,8415.58,0],["2017-05-26",8415.58,8415.58,8415.58,8415.58,0],["2017-05-29",8415.58,8415.58,8415.58,8415.58,0],["2017-05-30",8415.58,8415.58,8415.58,8415.58,0],["2017-05-31",8415.58,8415.58,8415.58,8415.58,0],["2017-06-01",8415.58,8415.58,8415.58,8415.58,0],["2017-06-02",8415.58,8415.58,8415.58,8415.58,0],["2017-06-05",7574.03,7574.03,7574.03,7574.03,800],["2017-06-06",6825.97,7574.03,6825.97,7480.52,22800],["2017-06-07",7293.51,7387.01,7293.51,7293.51,6008],["2017-06-08",7667.53,7667.53,7667.53,7667.53,118],["2017-06-09",7387.01,7480.52,7387.01,7480.52,1400],["2017-06-12",7480.52,7480.52,7480.52,7480.52,0],["2017-06-13",7480.52,7480.52,7293.51,7480.52,1200],["2017-06-14",7480.52,7480.52,7480.52,7480.52,0],["2017-06-15",7480.52,7480.52,7480.52,7480.52,0],["2017-06-16",7480.52,7480.52,7480.52,7480.52,0],["2017-06-19",7480.52,8135.06,7480.52,8135.06,4200],["2017-06-20",8135.06,8135.06,8135.06,8135.06,8],["2017-06-21",8135.06,8135.06,8135.06,8135.06,0],["2017-06-22",8135.06,8135.06,8135.06,8135.06,0],["2017-06-23",7854.55,7854.55,7854.55,7854.55,1500],["2017-06-26",7854.55,7854.55,7854.55,7854.55,0],["2017-06-27",7106.49,8041.56,7106.49,8041.56,7506],["2017-06-28",8041.56,8041.56,8041.56,8041.56,0],["2017-06-29",8041.56,8041.56,8041.56,8041.56,0],["2017-06-30",8041.56,8041.56,8041.56,8041.56,0],["2017-07-03",7293.51,7854.55,7293.51,7854.55,316],["2017-07-04",7948.05,7948.05,7948.05,7948.05,100],["2017-07-05",7948.05,7948.05,7948.05,7948.05,0],["2017-07-06",7293.51,7854.55,7293.51,7854.55,250],["2017-07-07",7854.55,7854.55,7854.55,7854.55,0],["2017-07-10",7854.55,7854.55,7854.55,7854.55,0],["2017-07-11",7854.55,7854.55,7854.55,7854.55,0],["2017-07-12",7761.04,7948.05,7761.04,7948.05,500],["2017-07-13",8135.06,8135.06,7293.51,8041.56,300],["2017-07-14",8041.56,8041.56,8041.56,8041.56,0],["2017-07-17",8041.56,8041.56,8041.56,8041.56,0],["2017-07-18",7387.01,7854.55,7387.01,7854.55,1463],["2017-07-19",7854.55,7854.55,7854.55,7854.55,0],["2017-07-20",7854.55,7854.55,7854.55,7854.55,0],["2017-07-21",7854.55,7854.55,7854.55,7854.55,0],["2017-07-24",7667.53,7854.55,7667.53,7854.55,200],["2017-07-25",7854.55,7854.55,7854.55,7854.55,0],["2017-07-26",7854.55,7854.55,7854.55,7854.55,0],["2017-07-27",7948.05,8228.57,7948.05,8228.57,500],["2017-07-28",8228.57,8228.57,8228.57,8228.57,0],["2017-07-31",8228.57,8228.57,8228.57,8228.57,0],["2017-08-01",7667.53,7667.53,7667.53,7667.53,200],["2017-08-02",7667.53,7667.53,7667.53,7667.53,0],["2017-08-03",7293.51,7574.03,7106.49,7574.03,2200],["2017-08-04",7480.52,7480.52,7480.52,7480.52,1000],["2017-08-07",7480.52,7480.52,7480.52,7480.52,0],["2017-08-08",7480.52,7480.52,7480.52,7480.52,36],["2017-08-09",7667.53,7667.53,7667.53,7667.53,200],["2017-08-10",7480.52,7480.52,7480.52,7480.52,800],["2017-08-11",7854.55,7948.05,7854.55,7948.05,200],["2017-08-14",7948.05,7948.05,7948.05,7948.05,0],["2017-08-15",7948.05,7948.05,7948.05,7948.05,0],["2017-08-16",7948.05,8135.06,7948.05,8135.06,300],["2017-08-17",8135.06,8135.06,8135.06,8135.06,0],["2017-08-18",8135.06,8135.06,8135.06,8135.06,0],["2017-08-21",7480.52,7854.55,7480.52,7854.55,624],["2017-08-22",8509.09,8509.09,7106.49,7574.03,300],["2017-08-23",7293.51,7574.03,7293.51,7574.03,200],["2017-08-24",7574.03,7574.03,7574.03,7574.03,0],["2017-08-25",7761.04,7761.04,7761.04,7761.04,100],["2017-08-28",7106.49,7667.53,7106.49,7574.03,300],["2017-08-29",7667.53,7667.53,7667.53,7667.53,200],["2017-08-30",7667.53,7667.53,7667.53,7667.53,0],["2017-08-31",7948.05,7948.05,7948.05,7948.05,100],["2017-09-01",7948.05,7948.05,7948.05,7948.05,0],["2017-09-05",7948.05,7948.05,7948.05,7948.05,0],["2017-09-06",7948.05,7948.05,7948.05,7948.05,0],["2017-09-07",7948.05,7948.05,7948.05,7948.05,0],["2017-09-08",7948.05,7948.05,7948.05,7948.05,0],["2017-09-11",7948.05,7948.05,7948.05,7948.05,0],["2017-09-12",8696.1,8696.1,8696.1,8696.1,100],["2017-09-13",8883.12,8883.12,8883.12,8883.12,100],["2017-09-14",8041.56,8041.56,8041.56,8041.56,1200],["2017-09-15",8041.56,8041.56,8041.56,8041.56,0],["2017-09-18",8041.56,8041.56,8041.56,8041.56,0],["2017-09-19",7480.52,7480.52,7480.52,7480.52,200],["2017-09-20",7761.04,7761.04,7200.0,7200.0,3900],["2017-09-21",7854.55,7854.55,7854.55,7854.55,100],["2017-09-22",7854.55,7854.55,7854.55,7854.55,0],["2017-09-25",7106.49,8135.06,7106.49,7948.05,5502],["2017-09-26",7387.01,7667.53,7293.51,7667.53,1900],["2017-09-27",7293.51,7761.04,7293.51,7667.53,1500],["2017-09-28",7574.03,7574.03,7574.03,7574.03,200],["2017-09-29",7200.0,7480.52,7106.49,7480.52,7100],["2017-10-02",7106.49,7480.52,7106.49,7480.52,2600],["2017-10-03",7480.52,7480.52,7480.52,7480.52,0],["2017-10-04",7480.52,7480.52,7480.52,7480.52,0],["2017-10-05",7012.99,8135.06,7012.99,8135.06,900],["2017-10-06",8135.06,8135.06,8135.06,8135.06,0],["2017-10-09",7387.01,7667.53,7387.01,7667.53,400],["2017-10-10",7667.53,7667.53,7667.53,7667.53,0],["2017-10-11",7293.51,7293.51,7293.51,7293.51,800],["2017-10-12",7200.0,7200.0,7200.0,7200.0,100],["2017-10-13",7574.03,7574.03,7574.03,7574.03,100],["2017-10-16",7106.49,7200.0,7012.99,7200.0,2900],["2017-10-17",7200.0,7200.0,7200.0,7200.0,15],["2017-10-18",7012.99,7106.49,6919.48,7106.49,5600],["2017-10-19",7106.49,7106.49,7106.49,7106.49,0],["2017-10-20",7106.49,7106.49,7106.49,7106.49,0],["2017-10-23",7106.49,7106.49,7106.49,7106.49,0],["2017-10-24",7200.0,7200.0,7200.0,7200.0,150],["2017-10-25",7600.0,7600.0,7600.0,7600.0,200],["2017-10-26",7600.0,7600.0,7600.0,7600.0,0],["2017-10-27",7600.0,7600.0,7600.0,7600.0,0],["2017-10-30",7600.0,7600.0,7600.0,7600.0,0],["2017-10-31",7600.0,7600.0,7600.0,7600.0,0],["2017-11-01",8000.0,8000.0,8000.0,8000.0,100],["2017-11-02",8000.0,8000.0,8000.0,8000.0,0],["2017-11-03",8000.0,8000.0,8000.0,8000.0,0],["2017-11-06",8000.0,8000.0,8000.0,8000.0,0],["2017-11-07",8000.0,8000.0,8000.0,8000.0,0],["2017-11-08",7900.0,7900.0,7500.0,7700.0,8800],["2017-11-09",7700.0,7700.0,7700.0,7700.0,0],["2017-11-10",7800.0,8000.0,7700.0,8000.0,10824],["2017-11-13",8000.0,8000.0,8000.0,8000.0,0],["2017-11-14",8000.0,8000.0,8000.0,8000.0,0],["2017-11-15",8000.0,8000.0,8000.0,8000.0,0],["2017-11-16",8000.0,8000.0,8000.0,8000.0,0],["2017-11-17",8000.0,8000.0,8000.0,8000.0,0],["2017-11-20",8000.0,8000.0,8000.0,8000.0,50],["2017-11-21",7900.0,7900.0,7900.0,7900.0,100],["2017-11-22",7900.0,7900.0,7900.0,7900.0,0],["2017-11-23",7900.0,7900.0,7900.0,7900.0,20],["2017-11-24",7800.0,7800.0,7800.0,7800.0,100],["2017-11-27",7800.0,7800.0,7800.0,7800.0,0],["2017-11-28",7800.0,7800.0,7800.0,7800.0,0],["2017-11-29",7200.0,7800.0,7200.0,7800.0,200],["2017-11-30",7800.0,7800.0,7800.0,7800.0,8],["2017-12-01",7600.0,7900.0,7600.0,7900.0,500],["2017-12-04",7900.0,7900.0,7900.0,7900.0,0],["2017-12-05",7600.0,7900.0,7600.0,7900.0,10900],["2017-12-06",7900.0,7900.0,7900.0,7900.0,0],["2017-12-07",7900.0,8300.0,7900.0,8300.0,52340],["2017-12-08",8300.0,8300.0,8300.0,8300.0,0],["2017-12-11",7600.0,8100.0,7600.0,8100.0,6300],["2017-12-12",7600.0,8000.0,7600.0,8000.0,2900],["2017-12-13",8200.0,8200.0,8200.0,8200.0,3700],["2017-12-14",8200.0,8200.0,7800.0,8000.0,6832],["2017-12-15",7800.0,7800.0,7800.0,7800.0,2000],["2017-12-18",7300.0,7800.0,7300.0,7800.0,600],["2017-12-19",7700.0,7700.0,7700.0,7700.0,4000],["2017-12-20",8000.0,8100.0,8000.0,8100.0,3700],["2017-12-21",8100.0,8100.0,8100.0,8100.0,0],["2017-12-22",7900.0,8300.0,7900.0,8300.0,26372],["2017-12-25",8500.0,8500.0,8100.0,8100.0,11020],["2017-12-26",8100.0,8100.0,8100.0,8100.0,22300],["2017-12-27",8100.0,8100.0,8100.0,8100.0,1900],["2017-12-28",8100.0,8100.0,8100.0,8100.0,1000],["2017-12-29",8500.0,8600.0,8200.0,8200.0,7100],["2018-01-02",8200.0,8200.0,8200.0,8200.0,0],["2018-01-03",8200.0,8200.0,8200.0,8200.0,14000],["2018-01-04",8200.0,8700.0,8200.0,8200.0,17500],["2018-01-05",8200.0,8200.0,8200.0,8200.0,12520],["2018-01-08",8200.0,8200.0,8200.0,8200.0,8700],["2018-01-09",8200.0,8200.0,8200.0,8200.0,0],["2018-01-10",8200.0,8200.0,8200.0,8200.0,100],["2018-01-11",8400.0,8400.0,8400.0,8400.0,100],["2018-01-12",8400.0,8400.0,8400.0,8400.0,0],["2018-01-15",8000.0,8000.0,8000.0,8000.0,892],["2018-01-16",8500.0,8500.0,8500.0,8500.0,100],["2018-01-17",8200.0,8200.0,8200.0,8200.0,500],["2018-01-18",8200.0,8200.0,8200.0,8200.0,180],["2018-01-19",8000.0,8000.0,8000.0,8000.0,11112],["2018-01-22",8000.0,8000.0,8000.0,8000.0,2618],["2018-01-23",8000.0,8000.0,7300.0,7300.0,22000],["2018-01-24",7500.0,7900.0,7500.0,7900.0,13810],["2018-01-25",7900.0,7900.0,7900.0,7900.0,100],["2018-01-26",8200.0,8300.0,8200.0,8300.0,850],["2018-01-29",7800.0,7800.0,7800.0,7800.0,100],["2018-01-30",8000.0,8500.0,7900.0,8500.0,18750],["2018-01-31",8500.0,9100.0,8500.0,8700.0,406300],["2018-02-01",9000.0,9100.0,9000.0,9100.0,122510],["2018-02-02",9200.0,9400.0,9100.0,9100.0,6480],["2018-02-05",8300.0,8900.0,8300.0,8900.0,800],["2018-02-06",8700.0,9100.0,8700.0,8700.0,13100],["2018-02-07",8900.0,9000.0,8900.0,9000.0,22640],["2018-02-08",9100.0,9100.0,9100.0,9100.0,28100],["2018-02-09",9200.0,9200.0,9000.0,9100.0,7000],["2018-02-12",8800.0,9100.0,8800.0,9100.0,600],["2018-02-13",8500.0,9600.0,8500.0,9600.0,200],["2018-02-21",8900.0,8900.0,8900.0,8900.0,100],["2018-02-22",8900.0,9500.0,8900.0,9500.0,10200],["2018-02-23",9300.0,9300.0,9300.0,9300.0,1400],["2018-02-26",9500.0,9500.0,8900.0,8900.0,12100],["2018-02-27",9500.0,9700.0,9500.0,9700.0,11440],["2018-02-28",9900.0,10600.0,9900.0,10600.0,7100],["2018-03-01",11600.0,11600.0,11600.0,11600.0,12000],["2018-03-02",12700.0,12700.0,12700.0,12700.0,5752],["2018-03-05",13900.0,13900.0,13900.0,13900.0,25300],["2018-03-06",15200.0,15200.0,15200.0,15200.0,9700],["2018-03-07",16700.0,16700.0,16700.0,16700.0,67500],["2018-03-08",18200.0,18300.0,15200.0,17700.0,41576],["2018-03-09",17700.0,17700.0,16000.0,16400.0,42704],["2018-03-12",16400.0,16500.0,16200.0,16400.0,54323],["2018-03-13",16400.0,16500.0,16300.0,16400.0,41027],["2018-03-14",16500.0,17100.0,16500.0,16600.0,33772],["2018-03-15",15000.0,15700.0,15000.0,15600.0,17066],["2018-03-16",14600.0,15600.0,14600.0,14600.0,6400],["2018-03-19",15000.0,16000.0,15000.0,16000.0,27608],["2018-03-20",16200.0,17000.0,16200.0,17000.0,5814],["2018-03-21",17000.0,17500.0,17000.0,17100.0,29041],["2018-03-22",16600.0,16600.0,16600.0,16600.0,2600],["2018-03-23",16600.0,16600.0,16600.0,16600.0,3160],["2018-03-26",16000.0,16200.0,16000.0,16200.0,12727],["2018-03-27",16000.0,16300.0,16000.0,16300.0,3000],["2018-03-28",16300.0,16300.0,16300.0,16300.0,900],["2018-03-29",16300.0,16300.0,16300.0,16300.0,7156],["2018-03-30",16400.0,16900.0,16400.0,16900.0,4900],["2018-04-02",16500.0,16500.0,16500.0,16500.0,100],["2018-04-03",16000.0,16500.0,16000.0,16000.0,4700],["2018-04-04",16000.0,16000.0,16000.0,16000.0,3000],["2018-04-05",16000.0,16300.0,16000.0,16300.0,3100],["2018-04-06",16500.0,16500.0,16300.0,16300.0,1300],["2018-04-09",15600.0,15600.0,15600.0,15600.0,100],["2018-04-10",15600.0,16500.0,15600.0,15800.0,6600],["2018-04-11",14500.0,16000.0,14500.0,16000.0,3000],["2018-04-12",16500.0,16500.0,16100.0,16200.0,2704],["2018-04-13",16200.0,16300.0,16200.0,16300.0,4400],["2018-04-16",16000.0,16000.0,16000.0,16000.0,1900],["2018-04-17",16000.0,16000.0,16000.0,16000.0,1500],["2018-04-18",16000.0,16000.0,16000.0,16000.0,0],["2018-04-19",16000.0,16000.0,16000.0,16000.0,0],["2018-04-20",16000.0,16000.0,16000.0,16000.0,1000],["2018-04-23",16000.0,16000.0,14400.0,14400.0,30587],["2018-04-24",15000.0,15800.0,15000.0,15800.0,7200],["2018-04-26",16500.0,16500.0,16000.0,16000.0,6700],["2018-04-27",15000.0,15000.0,15000.0,15000.0,100],["2018-05-02",15000.0,15500.0,15000.0,15000.0,1100],["2018-05-03",15500.0,15500.0,14500.0,14500.0,400],["2018-05-04",15000.0,15000.0,14500.0,14500.0,1900],["2018-05-07",14000.0,14000.0,13100.0,13100.0,29987],["2018-05-08",11800.0,11800.0,11800.0,11800.0,100],["2018-05-09",10700.0,10700.0,10700.0,10700.0,100],["2018-05-10",9700.0,9700.0,9700.0,9700.0,100],["2018-05-11",9700.0,9700.0,9700.0,9700.0,0],["2018-05-14",10000.0,10000.0,10000.0,10000.0,100],["2018-05-15",10000.0,10000.0,10000.0,10000.0,0],["2018-05-16",10000.0,10000.0,10000.0,10000.0,0],["2018-05-17",9000.0,9000.0,9000.0,9000.0,100],["2018-05-18",8400.0,8400.0,8400.0,8400.0,100],["2018-05-21",8400.0,8400.0,8400.0,8400.0,0],["2018-05-22",7800.0,7800.0,7800.0,7800.0,100],["2018-05-23",7400.0,7400.0,7400.0,7400.0,100],["2018-05-24",7400.0,7400.0,7400.0,7400.0,0],["2018-05-25",7400.0,7400.0,7400.0,7400.0,0],["2018-05-28",6800.0,6800.0,6800.0,6800.0,100],["2018-05-29",6800.0,6800.0,6800.0,6800.0,0],["2018-05-30",6800.0,6800.0,6800.0,6800.0,29000],["2018-05-31",6800.0,6800.0,6800.0,6800.0,0],["2018-06-01",7400.0,7400.0,7400.0,7400.0,100],["2018-06-04",7400.0,7400.0,7400.0,7400.0,0],["2018-06-05",7400.0,7400.0,7400.0,7400.0,0],["2018-06-06",7000.0,8100.0,7000.0,8100.0,200],["2018-06-07",8100.0,8100.0,8100.0,8100.0,0],["2018-06-08",8100.0,8100.0,8100.0,8100.0,0],["2018-06-11",8900.0,8900.0,8900.0,8900.0,100],["2018-06-12",9700.0,9700.0,9700.0,9700.0,100],["2018-06-13",9700.0,9700.0,9700.0,9700.0,0],["2018-06-14",10600.0,10600.0,10600.0,10600.0,100],["2018-06-15",10600.0,10600.0,10600.0,10600.0,0],["2018-06-18",11600.0,11600.0,11600.0,11600.0,100],["2018-06-19",11600.0,11700.0,11600.0,11600.0,1600],["2018-06-20",11600.0,11600.0,11600.0,11600.0,0],["2018-06-21",11600.0,11600.0,11600.0,11600.0,0],["2018-06-22",11600.0,11600.0,11600.0,11600.0,0],["2018-06-25",11600.0,11600.0,11600.0,11600.0,0],["2018-06-26",10500.0,10500.0,10500.0,10500.0,100],["2018-06-27",10500.0,10500.0,10500.0,10500.0,0],["2018-06-28",9500.0,9500.0,9500.0,9500.0,100],["2018-06-29",9500.0,9500.0,9500.0,9500.0,0],["2018-07-02",9500.0,9500.0,9500.0,9500.0,0],["2018-07-03",9500.0,9500.0,9500.0,9500.0,0],["2018-07-04",9500.0,9500.0,9500.0,9500.0,0],["2018-07-05",10400.0,10400.0,10400.0,10400.0,100],["2018-07-06",10400.0,10400.0,10400.0,10400.0,0],["2018-07-09",10400.0,10400.0,10400.0,10400.0,0],["2018-07-10",10400.0,10600.0,10400.0,10600.0,39900],["2018-07-11",10600.0,10600.0,10400.0,10400.0,200],["2018-07-12",10400.0,10400.0,10100.0,10300.0,1000],["2018-07-13",10300.0,10300.0,10300.0,10300.0,0],["2018-07-16",10300.0,10300.0,10300.0,10300.0,100],["2018-07-17",10300.0,10300.0,10300.0,10300.0,0],["2018-07-18",10300.0,10300.0,10300.0,10300.0,0],["2018-07-19",11000.0,11100.0,9300.0,9300.0,1300],["2018-07-20",9300.0,9300.0,9300.0,9300.0,0],["2018-07-23",9300.0,9300.0,9300.0,9300.0,0],["2018-07-24",8400.0,10000.0,8400.0,10000.0,1100],["2018-07-25",10000.0,10000.0,10000.0,10000.0,0],["2018-07-26",10000.0,10000.0,10000.0,10000.0,301200],["2018-07-27",10000.0,10000.0,10000.0,10000.0,233750],["2018-07-30",10000.0,10000.0,10000.0,10000.0,25000],["2018-07-31",10000.0,10000.0,10000.0,10000.0,0],["2018-08-01",10000.0,10000.0,10000.0,10000.0,187316],["2018-08-02",10000.0,10000.0,10000.0,10000.0,20000],["2018-08-03",9800.0,9800.0,9800.0,9800.0,65500],["2018-08-06",9800.0,9800.0,9800.0,9800.0,0],["2018-08-07",9300.0,9300.0,9300.0,9300.0,2000],["2018-08-08",9300.0,9300.0,9300.0,9300.0,0],["2018-08-09",9300.0,9300.0,9300.0,9300.0,0],["2018-08-10",9300.0,9300.0,9300.0,9300.0,0],["2018-08-13",9300.0,9300.0,9300.0,9300.0,0],["2018-08-14",9300.0,9300.0,9300.0,9300.0,0],["2018-08-15",9500.0,9500.0,9500.0,9500.0,2200],["2018-08-16",9500.0,9500.0,9500.0,9500.0,0],["2018-08-17",9500.0,9500.0,9500.0,9500.0,0],["2018-08-20",9500.0,9500.0,9500.0,9500.0,0],["2018-08-21",9500.0,9500.0,9500.0,9500.0,0],["2018-08-22",9500.0,9500.0,9500.0,9500.0,0],["2018-08-23",9500.0,9500.0,9500.0,9500.0,0],["2018-08-24",9500.0,9500.0,9500.0,9500.0,0],["2018-08-27",9500.0,9500.0,9500.0,9500.0,0],["2018-08-28",9500.0,9500.0,9500.0,9500.0,0],["2018-08-29",9500.0,9500.0,9500.0,9500.0,200],["2018-08-30",9500.0,9500.0,9500.0,9500.0,0],["2018-08-31",9500.0,9500.0,9500.0,9500.0,0],["2018-09-04",9500.0,9500.0,9500.0,9500.0,0],["2018-09-05",9500.0,9500.0,9500.0,9500.0,0],["2018-09-06",9500.0,9500.0,9500.0,9500.0,0],["2018-09-07",9500.0,9500.0,9500.0,9500.0,0],["2018-09-10",9500.0,9500.0,9500.0,9500.0,10800],["2018-09-11",9500.0,9500.0,9500.0,9500.0,0],["2018-09-12",9500.0,9500.0,9500.0,9500.0,0],["2018-09-13",9500.0,9500.0,9500.0,9500.0,0],["2018-09-14",9500.0,9500.0,9500.0,9500.0,100],["2018-09-17",10400.0,10400.0,10400.0,10400.0,2000],["2018-09-18",11300.0,11300.0,11300.0,11300.0,8000],["2018-09-19",11300.0,11300.0,11300.0,11300.0,500],["2018-09-20",11300.0,11300.0,11300.0,11300.0,0],["2018-09-21",11300.0,11300.0,11300.0,11300.0,0],["2018-09-24",11300.0,11300.0,11300.0,11300.0,0],["2018-09-25",11300.0,11300.0,11300.0,11300.0,0],["2018-09-26",11300.0,11300.0,11300.0,11300.0,0],["2018-09-27",11300.0,11300.0,11300.0,11300.0,0],["2018-09-28",11300.0,11300.0,11300.0,11300.0,0],["2018-10-01",11300.0,11300.0,11300.0,11300.0,0],["2018-10-02",10500.0,10500.0,10500.0,10500.0,100],["2018-10-03",10500.0,10500.0,10500.0,10500.0,0],["2018-10-04",10500.0,10500.0,10500.0,10500.0,0],["2018-10-05",10500.0,10500.0,10500.0,10500.0,0],["2018-10-08",10500.0,10500.0,10500.0,10500.0,0],["2018-10-09",9700.0,11000.0,9700.0,11000.0,6400],["2018-10-10",10500.0,10500.0,10500.0,10500.0,100],["2018-10-11",10500.0,10500.0,10500.0,10500.0,0],["2018-10-12",10500.0,10500.0,10500.0,10500.0,0],["2018-10-15",10500.0,10500.0,10500.0,10500.0,0],["2018-10-16",10500.0,10500.0,10500.0,10500.0,0],["2018-10-17",11500.0,11500.0,10000.0,10000.0,1200],["2018-10-18",10000.0,10000.0,10000.0,10000.0,0],["2018-10-19",10000.0,10000.0,10000.0,10000.0,0],["2018-10-22",10000.0,10000.0,10000.0,10000.0,0],["2018-10-23",10000.0,10000.0,10000.0,10000.0,0],["2018-10-24",10000.0,10000.0,10000.0,10000.0,0],["2018-10-25",9900.0,10000.0,9900.0,10000.0,500],["2018-10-26",10000.0,10000.0,10000.0,10000.0,900],["2018-10-29",10000.0,10000.0,10000.0,10000.0,0],["2018-10-30",10000.0,10000.0,10000.0,10000.0,0],["2018-10-31",10000.0,10000.0,10000.0,10000.0,0],["2018-11-01",10000.0,10000.0,10000.0,10000.0,0],["2018-11-02",10000.0,10000.0,10000.0,10000.0,0],["2018-11-05",10000.0,10000.0,10000.0,10000.0,0],["2018-11-06",10000.0,10000.0,10000.0,10000.0,0],["2018-11-07",10000.0,10000.0,10000.0,10000.0,0],["2018-11-08",10000.0,10000.0,10000.0,10000.0,1000],["2018-11-09",10000.0,10000.0,10000.0,10000.0,8500],["2018-11-12",10000.0,10000.0,10000.0,10000.0,700],["2018-11-13",10000.0,10000.0,10000.0,10000.0,0],["2018-11-14",10000.0,10000.0,10000.0,10000.0,0],["2018-11-15",10000.0,10000.0,10000.0,10000.0,0],["2018-11-16",10000.0,10000.0,10000.0,10000.0,1000],["2018-11-19",10000.0,10000.0,10000.0,10000.0,0],["2018-11-20",10000.0,10000.0,10000.0,10000.0,0],["2018-11-21",10000.0,10000.0,10000.0,10000.0,100],["2018-11-22",10000.0,10000.0,10000.0,10000.0,0],["2018-11-23",10000.0,10000.0,10000.0,10000.0,1000],["2018-11-26",10000.0,10000.0,10000.0,10000.0,0],["2018-11-27",10000.0,10000.0,10000.0,10000.0,0],["2018-11-28",10000.0,10000.0,10000.0,10000.0,0],["2018-11-29",10000.0,10000.0,10000.0,10000.0,0],["2018-11-30",10000.0,10000.0,10000.0,10000.0,0],["2018-12-03",10000.0,10000.0,10000.0,10000.0,0],["2018-12-04",10000.0,10000.0,10000.0,10000.0,0],["2018-12-05",10000.0,10000.0,10000.0,10000.0,0],["2018-12-06",10000.0,10000.0,10000.0,10000.0,0],["2018-12-07",10000.0,10000.0,10000.0,10000.0,0],["2018-12-10",10000.0,10000.0,10000.0,10000.0,0],["2018-12-11",10000.0,10000.0,10000.0,10000.0,0],["2018-12-12",10000.0,10000.0,10000.0,10000.0,0],["2018-12-13",10000.0,10000.0,10000.0,10000.0,0],["2018-12-14",10000.0,10000.0,10000.0,10000.0,0],["2018-12-17",10000.0,10000.0,10000.0,10000.0,0],["2018-12-18",10000.0,10000.0,10000.0,10000.0,0],["2018-12-19",10000.0,10000.0,10000.0,10000.0,0],["2018-12-20",10000.0,10000.0,10000.0,10000.0,0],["2018-12-21",10000.0,10000.0,10000.0,10000.0,0],["2018-12-24",10000.0,10000.0,10000.0,10000.0,0],["2018-12-25",10000.0,10000.0,10000.0,10000.0,0],["2018-12-26",10000.0,10000.0,10000.0,10000.0,0],["2018-12-27",10000.0,10000.0,10000.0,10000.0,300],["2018-12-28",10000.0,10000.0,10000.0,10000.0,0],["2019-01-02",10000.0,10000.0,10000.0,10000.0,0],["2019-01-03",10000.0,10000.0,10000.0,10000.0,0],["2019-01-04",10000.0,10000.0,10000.0,10000.0,0],["2019-01-07",10000.0,10000.0,10000.0,10000.0,0],["2019-01-08",10000.0,10000.0,10000.0,10000.0,0],["2019-01-09",10000.0,10000.0,10000.0,10000.0,0],["2019-01-10",10000.0,10000.0,10000.0,10000.0,0],["2019-01-11",10000.0,10000.0,10000.0,10000.0,0],["2019-01-14",10000.0,10000.0,10000.0,10000.0,0],["2019-01-15",10000.0,10000.0,10000.0,10000.0,3000],["2019-01-16",10000.0,10000.0,10000.0,10000.0,0],["2019-01-17",10000.0,10000.0,10000.0,10000.0,0],["2019-01-18",10000.0,10000.0,10000.0,10000.0,0],["2019-01-21",10000.0,10000.0,10000.0,10000.0,20],["2019-01-22",10000.0,10000.0,10000.0,10000.0,0],["2019-01-23",10000.0,10000.0,10000.0,10000.0,0],["2019-01-24",10000.0,10000.0,10000.0,10000.0,0],["2019-01-25",9200.0,9200.0,9000.0,9000.0,200],["2019-01-28",9000.0,9000.0,9000.0,9000.0,0],["2019-01-29",9000.0,9000.0,9000.0,9000.0,0],["2019-01-30",9800.0,9800.0,9800.0,9800.0,200],["2019-01-31",9800.0,9800.0,9800.0,9800.0,0],["2019-02-01",9800.0,9800.0,9800.0,9800.0,0],["2019-02-11",10700.0,10700.0,10700.0,10700.0,100],["2019-02-12",11700.0,11700.0,11700.0,11700.0,100],["2019-02-13",12800.0,12800.0,11800.0,11800.0,2000],["2019-02-14",11800.0,11800.0,11800.0,11800.0,0],["2019-02-15",11800.0,11800.0,11800.0,11800.0,0],["2019-02-18",11800.0,11800.0,11800.0,11800.0,0],["2019-02-19",11800.0,11800.0,11800.0,11800.0,0],["2019-02-20",11800.0,11800.0,11800.0,11800.0,0],["2019-02-21",12100.0,12100.0,12100.0,12100.0,100],["2019-02-22",12100.0,12100.0,12100.0,12100.0,0],["2019-02-25",13300.0,13300.0,13300.0,13300.0,2000],["2019-02-26",13300.0,14600.0,13300.0,14600.0,25600],["2019-02-27",16000.0,16000.0,16000.0,16000.0,14500],["2019-02-28",17600.0,17600.0,17600.0,17600.0,8400],["2019-03-01",19300.0,19300.0,19300.0,19300.0,1225266],["2019-03-04",17400.0,19700.0,17400.0,19700.0,600],["2019-03-05",19700.0,19700.0,19700.0,19700.0,0],["2019-03-06",19700.0,19700.0,19700.0,19700.0,19400],["2019-03-07",19700.0,19700.0,19700.0,19700.0,0],["2019-03-08",17800.0,17800.0,17800.0,17800.0,100],["2019-03-11",16100.0,16100.0,16100.0,16100.0,100],["2019-03-12",14500.0,17600.0,14500.0,17600.0,200],["2019-03-13",17600.0,17600.0,17600.0,17600.0,0],["2019-03-14",17600.0,17600.0,17600.0,17600.0,0],["2019-03-15",17600.0,17600.0,17600.0,17600.0,0],["2019-03-18",17600.0,17600.0,17600.0,17600.0,0],["2019-03-19",17600.0,17600.0,17600.0,17600.0,0],["2019-03-20",17600.0,17600.0,17600.0,17600.0,0],["2019-03-21",17600.0,17600.0,17600.0,17600.0,0],["2019-03-22",17600.0,17600.0,17600.0,17600.0,0],["2019-03-25",15900.0,15900.0,15900.0,15900.0,100],["2019-03-26",15900.0,15900.0,15900.0,15900.0,0],["2019-03-27",15900.0,15900.0,15900.0,15900.0,0],["2019-03-28",15900.0,15900.0,15900.0,15900.0,100],["2019-03-29",15900.0,15900.0,15900.0,15900.0,0],["2019-04-01",15900.0,15900.0,15900.0,15900.0,0],["2019-04-02",15900.0,15900.0,15900.0,15900.0,0],["2019-04-03",15600.0,15600.0,15600.0,15600.0,600],["2019-04-04",15600.0,15600.0,15600.0,15600.0,0],["2019-04-05",15600.0,15600.0,15600.0,15600.0,0],["2019-04-08",15600.0,15600.0,15600.0,15600.0,0],["2019-04-09",15600.0,15600.0,15600.0,15600.0,0],["2019-04-10",15600.0,15600.0,15600.0,15600.0,0],["2019-04-11",15600.0,15600.0,15600.0,15600.0,0],["2019-04-12",15600.0,15600.0,15600.0,15600.0,0],["2019-04-16",15600.0,15600.0,15600.0,15600.0,0],["2019-04-17",17100.0,17100.0,15600.0,17100.0,300],["2019-04-18",18800.0,18800.0,18800.0,18800.0,100],["2019-04-19",18800.0,18800.0,18800.0,18800.0,0],["2019-04-22",18800.0,18800.0,18800.0,18800.0,0],["2019-04-23",18800.0,18800.0,18800.0,18800.0,0],["2019-04-24",18800.0,18800.0,18800.0,18800.0,0],["2019-04-25",20500.0,20500.0,20500.0,20500.0,10900],["2019-04-26",20500.0,20500.0,20500.0,20500.0,0],["2019-05-02",20500.0,20500.0,20500.0,20500.0,0],["2019-05-03",22500.0,22500.0,18500.0,18500.0,1400],["2019-05-06",18500.0,18500.0,18500.0,18500.0,0],["2019-05-07",18500.0,18500.0,18500.0,18500.0,0],["2019-05-08",18500.0,18500.0,18500.0,18500.0,0],["2019-05-09",20300.0,20300.0,20300.0,20300.0,100],["2019-05-10",20300.0,20300.0,20300.0,20300.0,0],["2019-05-13",20300.0,20300.0,20300.0,20300.0,0],["2019-05-14",20300.0,20300.0,20300.0,20300.0,0],["2019-05-15",20300.0,20300.0,20300.0,20300.0,0],["2019-05-16",20300.0,20300.0,20300.0,20300.0,0],["2019-05-17",20300.0,20300.0,20300.0,20300.0,0],["2019-05-20",20300.0,20300.0,20300.0,20300.0,0],["2019-05-21",20300.0,20300.0,20300.0,20300.0,0],["2019-05-22",20300.0,20300.0,20300.0,20300.0,0],["2019-05-23",20300.0,20300.0,20300.0,20300.0,0],["2019-05-24",20300.0,20300.0,20300.0,20300.0,0],["2019-05-27",20300.0,20300.0,20300.0,20300.0,0],["2019-05-28",20300.0,20300.0,20300.0,20300.0,0],["2019-05-29",20300.0,20300.0,20300.0,20300.0,0],["2019-05-30",18300.0,18300.0,18300.0,18300.0,1600],["2019-05-31",18300.0,18300.0,18300.0,18300.0,0],["2019-06-03",18300.0,18300.0,18300.0,18300.0,0],["2019-06-04",18300.0,18300.0,18300.0,18300.0,0],["2019-06-05",18300.0,18300.0,18300.0,18300.0,0],["2019-06-06",18300.0,18300.0,18300.0,18300.0,0],["2019-06-07",18300.0,18300.0,18300.0,18300.0,0],["2019-06-10",18300.0,18300.0,18300.0,18300.0,0],["2019-06-11",18300.0,18300.0,18300.0,18300.0,0],["2019-06-12",18300.0,18300.0,18300.0,18300.0,0],["2019-06-13",18300.0,18300.0,18300.0,18300.0,0],["2019-06-14",20100.0,20100.0,20100.0,20100.0,100],["2019-06-17",20100.0,20100.0,20100.0,20100.0,0],["2019-06-18",20100.0,20100.0,20100.0,20100.0,0],["2019-06-19",22000.0,22000.0,22000.0,22000.0,100],["2019-06-20",22000.0,22000.0,22000.0,22000.0,0],["2019-06-21",24200.0,24200.0,24200.0,24200.0,100],["2019-06-24",26500.0,26500.0,26500.0,26500.0,100],["2019-06-25",26500.0,26500.0,26500.0,26500.0,0],["2019-06-26",26500.0,26500.0,26500.0,26500.0,0],["2019-06-27",26500.0,26500.0,26500.0,26500.0,0],["2019-06-28",26500.0,26500.0,26500.0,26500.0,0],["2019-07-01",26500.0,26500.0,26500.0,26500.0,0],["2019-07-02",26500.0,26500.0,26500.0,26500.0,0],["2019-07-03",26500.0,26500.0,26500.0,26500.0,0],["2019-07-04",26500.0,26500.0,26500.0,26500.0,0],["2019-07-05",26500.0,26500.0,26500.0,26500.0,0],["2019-07-08",26500.0,26500.0,26500.0,26500.0,0],["2019-07-09",26500.0,26500.0,26500.0,26500.0,0],["2019-07-10",26500.0,26500.0,26500.0,26500.0,0],["2019-07-11",26500.0,26500.0,26500.0,26500.0,0],["2019-07-12",26500.0,26500.0,26500.0,26500.0,0],["2019-07-15",26500.0,26500.0,26500.0,26500.0,0],["2019-07-16",26500.0,26500.0,26500.0,26500.0,0],["2019-07-17",26500.0,26500.0,26500.0,26500.0,0],["2019-07-18",26500.0,26500.0,26500.0,26500.0,0],["2019-07-19",29100.0,29100.0,23900.0,23900.0,200],["2019-07-22",23900.0,23900.0,23900.0,23900.0,0],["2019-07-23",21600.0,21600.0,21600.0,21600.0,100],["2019-07-24",19500.0,19500.0,19500.0,19500.0,100],["2019-07-25",17600.0,17600.0,17600.0,17600.0,100],["2019-07-26",15900.0,15900.0,15900.0,15900.0,100],["2019-07-29",17400.0,17400.0,17400.0,17400.0,100],["2019-07-30",15700.0,15700.0,15700.0,15700.0,214600],["2019-07-31",14200.0,17100.0,14200.0,17100.0,373335],["2019-08-01",17100.0,17100.0,17100.0,17100.0,0],["2019-08-02",18800.0,18800.0,15400.0,15400.0,200],["2019-08-05",16900.0,16900.0,13900.0,13900.0,1200],["2019-08-06",15200.0,15200.0,15200.0,15200.0,100],["2019-08-07",13700.0,13700.0,13700.0,13700.0,100],["2019-08-08",14300.0,14300.0,12400.0,12400.0,200],["2019-08-09",13600.0,13600.0,11200.0,11200.0,200],["2019-08-12",11200.0,11200.0,11200.0,11200.0,0],["2019-08-13",10100.0,10100.0,10100.0,10100.0,1600],["2019-08-14",9100.0,9300.0,9100.0,9300.0,300],["2019-08-15",8600.0,8600.0,8600.0,8600.0,100],["2019-08-16",8600.0,8600.0,8600.0,8600.0,0],["2019-08-19",8200.0,8300.0,8200.0,8200.0,700],["2019-08-20",8200.0,8200.0,8200.0,8200.0,200],["2019-08-21",8200.0,8200.0,8200.0,8200.0,0],["2019-08-22",8200.0,8200.0,8200.0,8200.0,0],["2019-08-23",8200.0,8200.0,8200.0,8200.0,0],["2019-08-26",7900.0,7900.0,7600.0,7600.0,200],["2019-08-27",7600.0,7600.0,7600.0,7600.0,0],["2019-08-28",7500.0,7500.0,7500.0,7500.0,300],["2019-08-29",7100.0,7100.0,7100.0,7100.0,100],["2019-08-30",6900.0,6900.0,6900.0,6900.0,100],["2019-09-03",6900.0,6900.0,6900.0,6900.0,0],["2019-09-04",7000.0,7500.0,7000.0,7500.0,300],["2019-09-05",8100.0,8100.0,8100.0,8100.0,100],["2019-09-06",8100.0,8100.0,8100.0,8100.0,0],["2019-09-09",8800.0,8800.0,8800.0,8800.0,100],["2019-09-10",8800.0,8800.0,8800.0,8800.0,0],["2019-09-11",9500.0,9500.0,9500.0,9500.0,100],["2019-09-12",10200.0,10200.0,8600.0,8600.0,300],["2019-09-13",8600.0,8600.0,8600.0,8600.0,0],["2019-09-16",9300.0,9300.0,9300.0,9300.0,100],["2019-09-17",9900.0,9900.0,9900.0,9900.0,100],["2019-09-18",10400.0,10400.0,10400.0,10400.0,171768],["2019-09-19",10400.0,10400.0,10400.0,10400.0,0],["2019-09-20",10400.0,10400.0,10400.0,10400.0,0],["2019-09-23",9400.0,9400.0,9400.0,9400.0,1200],["2019-09-24",9400.0,9400.0,9400.0,9400.0,174529],["2019-09-25",9400.0,9400.0,9400.0,9400.0,0],["2019-09-26",9400.0,9400.0,9400.0,9400.0,0],["2019-09-27",9400.0,9400.0,9400.0,9400.0,0],["2019-09-30",9400.0,9400.0,9400.0,9400.0,0],["2019-10-01",9400.0,9400.0,9400.0,9400.0,0],["2019-10-02",9400.0,9400.0,9400.0,9400.0,0],["2019-10-03",9400.0,9400.0,9400.0,9400.0,0],["2019-10-04",9400.0,9400.0,9400.0,9400.0,0],["2019-10-07",9400.0,9400.0,9400.0,9400.0,0],["2019-10-08",9400.0,9400.0,9400.0,9400.0,0],["2019-10-09",9400.0,9400.0,9400.0,9400.0,0],["2019-10-10",9400.0,9400.0,9400.0,9400.0,0],["2019-10-11",9400.0,9400.0,9400.0,9400.0,0],["2019-10-14",9400.0,9400.0,9400.0,9400.0,0],["2019-10-15",9400.0,9400.0,9400.0,9400.0,0],["2019-10-16",9400.0,9400.0,9400.0,9400.0,0],["2019-10-17",9400.0,9400.0,9400.0,9400.0,0],["2019-10-18",9400.0,9400.0,9400.0,9400.0,0],["2019-10-21",9400.0,9400.0,9400.0,9400.0,0],["2019-10-22",9400.0,9400.0,9400.0,9400.0,0],["2019-10-23",9400.0,9400.0,9400.0,9400.0,0],["2019-10-24",9400.0,9400.0,9400.0,9400.0,0],["2019-10-25",9400.0,9400.0,9400.0,9400.0,0],["2019-10-28",9400.0,9400.0,9400.0,9400.0,0],["2019-10-29",9400.0,9400.0,9400.0,9400.0,0],["2019-10-30",9400.0,9400.0,9400.0,9400.0,0],["2019-10-31",8600.0,8600.0,8600.0,8600.0,500],["2019-11-01",8600.0,8600.0,8600.0,8600.0,0],["2019-11-04",8600.0,8600.0,8600.0,8600.0,0],["2019-11-05",8500.0,8500.0,8500.0,8500.0,700],["2019-11-06",8500.0,8500.0,8500.0,8500.0,1000],["2019-11-07",8500.0,8500.0,8500.0,8500.0,0],["2019-11-08",8500.0,8500.0,8500.0,8500.0,0],["2019-11-11",8500.0,8500.0,8500.0,8500.0,0],["2019-11-12",8500.0,8500.0,8500.0,8500.0,0],["2019-11-13",8500.0,8500.0,8500.0,8500.0,0],["2019-11-14",8500.0,8500.0,8500.0,8500.0,0],["2019-11-15",8500.0,8500.0,8500.0,8500.0,0],["2019-11-18",8500.0,8500.0,8500.0,8500.0,0],["2019-11-19",8500.0,8500.0,8500.0,8500.0,0],["2019-11-20",7800.0,7800.0,7800.0,7800.0,700],["2019-11-21",7800.0,7800.0,7800.0,7800.0,0],["2019-11-22",7800.0,7800.0,7800.0,7800.0,0],["2019-11-25",7800.0,7800.0,7800.0,7800.0,0],["2019-11-26",7800.0,7800.0,7800.0,7800.0,0],["2019-11-27",7800.0,7800.0,7800.0,7800.0,0],["2019-11-28",7800.0,7800.0,7800.0,7800.0,0],["2019-11-29",7800.0,7800.0,7800.0,7800.0,0],["2019-12-02",7800.0,7800.0,7800.0,7800.0,0],["2019-12-03",7800.0,7800.0,7800.0,7800.0,0],["2019-12-04",7800.0,7800.0,7800.0,7800.0,0],["2019-12-05",7800.0,7800.0,7800.0,7800.0,0],["2019-12-06",7800.0,7800.0,7800.0,7800.0,0],["2019-12-09",7800.0,7800.0,7800.0,7800.0,0],["2019-12-10",7800.0,7800.0,7800.0,7800.0,0],["2019-12-11",7800.0,7800.0,7800.0,7800.0,0],["2019-12-12",7800.0,7800.0,7800.0,7800.0,0],["2019-12-13",7800.0,7800.0,7800.0,7800.0,0],["2019-12-16",7800.0,7800.0,7800.0,7800.0,0],["2019-12-17",7800.0,7800.0,7800.0,7800.0,0],["2019-12-18",7800.0,7800.0,7800.0,7800.0,0],["2019-12-19",7800.0,7800.0,7800.0,7800.0,0],["2019-12-20",7800.0,7800.0,7800.0,7800.0,0],["2019-12-23",7800.0,7800.0,7800.0,7800.0,0],["2019-12-24",7800.0,7800.0,7800.0,7800.0,0],["2019-12-25",7800.0,7800.0,7800.0,7800.0,0],["2019-12-26",7800.0,7800.0,7800.0,7800.0,500],["2019-12-27",7800.0,7800.0,7800.0,7800.0,0],["2019-12-30",7800.0,7800.0,7800.0,7800.0,0],["2019-12-31",7800.0,7800.0,7800.0,7800.0,1000],["2020-01-02",7800.0,7800.0,7800.0,7800.0,0],["2020-01-03",7800.0,7800.0,7800.0,7800.0,0],["2020-01-06",7800.0,7800.0,7800.0,7800.0,0],["2020-01-07",7500.0,7500.0,7500.0,7500.0,1300],["2020-01-08",7500.0,7500.0,7500.0,7500.0,0],["2020-01-09",7500.0,7500.0,7500.0,7500.0,0],["2020-01-10",7500.0,7500.0,7500.0,7500.0,0],["2020-01-13",7500.0,7500.0,7500.0,7500.0,0],["2020-01-14",7500.0,7500.0,7500.0,7500.0,0],["2020-01-15",7500.0,7500.0,7500.0,7500.0,0],["2020-01-16",7500.0,7500.0,7500.0,7500.0,0],["2020-01-17",7500.0,7500.0,7500.0,7500.0,0],["2020-01-20",7500.0,7500.0,7500.0,7500.0,0],["2020-01-21",7500.0,7500.0,7500.0,7500.0,0],["2020-01-22",7500.0,7500.0,7500.0,7500.0,0],["2020-01-30",7500.0,7500.0,7500.0,7500.0,0],["2020-01-31",7500.0,7500.0,7500.0,7500.0,0],["2020-02-03",7500.0,7500.0,7500.0,7500.0,0],["2020-02-04",7500.0,7500.0,7500.0,7500.0,0],["2020-02-05",7500.0,7500.0,7500.0,7500.0,0],["2020-02-06",7500.0,7500.0,7500.0,7500.0,0],["2020-02-07",7500.0,7500.0,7500.0,7500.0,0],["2020-02-10",7500.0,7500.0,7500.0,7500.0,0],["2020-02-11",7500.0,7500.0,7500.0,7500.0,0],["2020-02-12",7500.0,7500.0,7500.0,7500.0,0],["2020-02-13",7500.0,7500.0,7500.0,7500.0,0],["2020-02-14",7500.0,7500.0,7500.0,7500.0,0],["2020-02-17",7500.0,7500.0,7500.0,7500.0,0],["2020-02-18",7500.0,7500.0,7500.0,7500.0,0],["2020-02-19",7500.0,7500.0,7500.0,7500.0,0],["2020-02-20",7500.0,7500.0,7500.0,7500.0,0],["2020-02-21",7500.0,7500.0,7500.0,7500.0,0],["2020-02-24",7500.0,7500.0,7500.0,7500.0,0],["2020-02-25",7500.0,7500.0,7500.0,7500.0,0],["2020-02-26",7500.0,7500.0,7500.0,7500.0,0],["2020-02-27",7500.0,7500.0,7500.0,7500.0,0],["2020-02-28",6900.0,6900.0,6900.0,6900.0,500],["2020-03-02",6500.0,6500.0,6500.0,6500.0,100],["2020-03-03",6500.0,6500.0,6500.0,6500.0,0],["2020-03-04",7100.0,7100.0,7100.0,7100.0,100],["2020-03-05",7100.0,7100.0,7100.0,7100.0,0],["2020-03-06",7100.0,7100.0,7100.0,7100.0,0],["2020-03-09",7800.0,7800.0,7800.0,7800.0,100],["2020-03-10",8500.0,8500.0,8500.0,8500.0,100],["2020-03-11",9300.0,9300.0,9300.0,9300.0,100],["2020-03-12",10200.0,10200.0,10200.0,10200.0,148],["2020-03-13",10900.0,10900.0,10900.0,10900.0,100],["2020-03-16",10900.0,10900.0,10900.0,10900.0,0],["2020-03-17",10900.0,10900.0,10900.0,10900.0,0],["2020-03-18",10900.0,10900.0,10900.0,10900.0,0],["2020-03-19",10900.0,10900.0,10900.0,10900.0,0],["2020-03-20",10900.0,10900.0,10900.0,10900.0,0],["2020-03-23",10900.0,10900.0,10900.0,10900.0,0],["2020-03-24",10900.0,10900.0,10900.0,10900.0,0],["2020-03-25",10900.0,10900.0,10900.0,10900.0,0],["2020-03-26",10900.0,10900.0,10900.0,10900.0,0],["2020-03-27",10900.0,10900.0,10900.0,10900.0,0],["2020-03-30",10900.0,10900.0,10900.0,10900.0,0],["2020-03-31",11400.0,11400.0,11400.0,11400.0,100],["2020-04-01",11400.0,11400.0,11400.0,11400.0,0],["2020-04-03",12500.0,12500.0,12500.0,12500.0,100],["2020-04-06",12500.0,12500.0,12500.0,12500.0,0],["2020-04-07",12500.0,12500.0,12500.0,12500.0,0],["2020-04-08",12500.0,12500.0,12500.0,12500.0,0],["2020-04-09",12500.0,12500.0,12500.0,12500.0,0],["2020-04-10",12500.0,12500.0,12500.0,12500.0,0],["2020-04-13",12500.0,12500.0,12500.0,12500.0,0],["2020-04-14",12500.0,12500.0,12500.0,12500.0,0],["2020-04-15",12500.0,12500.0,12500.0,12500.0,0],["2020-04-16",12500.0,12500.0,12500.0,12500.0,0],["2020-04-17",12500.0,12500.0,12500.0,12500.0,0],["2020-04-20",12500.0,12500.0,12500.0,12500.0,0],["2020-04-21",12500.0,12500.0,12500.0,12500.0,0],["2020-04-22",12500.0,12500.0,12500.0,12500.0,0],["2020-04-23",12500.0,12500.0,12500.0,12500.0,0],["2020-04-24",12900.0,12900.0,12900.0,12900.0,100],["2020-04-27",12900.0,12900.0,12900.0,12900.0,0],["2020-04-28",12900.0,12900.0,12900.0,12900.0,0],["2020-04-29",12900.0,12900.0,12900.0,12900.0,0],["2020-05-04",12900.0,12900.0,12900.0,12900.0,0],["2020-05-05",12900.0,12900.0,12900.0,12900.0,0],["2020-05-06",12900.0,12900.0,12900.0,12900.0,0],["2020-05-07",12900.0,12900.0,12900.0,12900.0,0],["2020-05-08",12900.0,12900.0,12900.0,12900.0,0],["2020-05-11",12900.0,12900.0,12900.0,12900.0,0],["2020-05-12",12900.0,12900.0,12900.0,12900.0,0],["2020-05-13",12900.0,12900.0,12900.0,12900.0,0],["2020-05-14",12900.0,12900.0,12900.0,12900.0,0],["2020-05-15",12900.0,12900.0,12900.0,12900.0,0],["2020-05-18",12900.0,12900.0,12900.0,12900.0,0],["2020-05-19",12900.0,12900.0,12900.0,12900.0,0],["2020-05-20",12900.0,12900.0,12900.0,12900.0,0],["2020-05-21",12900.0,12900.0,12900.0,12900.0,0],["2020-05-22",12900.0,12900.0,12900.0,12900.0,0],["2020-05-25",12900.0,12900.0,12900.0,12900.0,0],["2020-05-26",12900.0,12900.0,12900.0,12900.0,0],["2020-05-27",12900.0,12900.0,12900.0,12900.0,0],["2020-05-28",12900.0,12900.0,12900.0,12900.0,0],["2020-05-29",12900.0,12900.0,12900.0,12900.0,0],["2020-06-01",12900.0,12900.0,12900.0,12900.0,0],["2020-06-02",12900.0,12900.0,12900.0,12900.0,0],["2020-06-03",12900.0,12900.0,12900.0,12900.0,0],["2020-06-04",12900.0,12900.0,12900.0,12900.0,0],["2020-06-05",12900.0,12900.0,12900.0,12900.0,0],["2020-06-08",12900.0,12900.0,12900.0,12900.0,0],["2020-06-09",12900.0,12900.0,12900.0,12900.0,0],["2020-06-10",12900.0,12900.0,12900.0,12900.0,0],["2020-06-11",12900.0,12900.0,12900.0,12900.0,0],["2020-06-12",12900.0,12900.0,12900.0,12900.0,0],["2020-06-15",12900.0,12900.0,12900.0,12900.0,0],["2020-06-16",12900.0,12900.0,12900.0,12900.0,0],["2020-06-17",12900.0,12900.0,12900.0,12900.0,0],["2020-06-18",12900.0,12900.0,12900.0,12900.0,0],["2020-06-19",12900.0,12900.0,12900.0,12900.0,0],["2020-06-22",12900.0,12900.0,12900.0,12900.0,0],["2020-06-23",12900.0,12900.0,12900.0,12900.0,0],["2020-06-24",12900.0,12900.0,12900.0,12900.0,0],["2020-06-25",12900.0,12900.0,12900.0,12900.0,0],["2020-06-26",12900.0,12900.0,12900.0,12900.0,0],["2020-06-29",12900.0,12900.0,12900.0,12900.0,0],["2020-06-30",12900.0,12900.0,12900.0,12900.0,0],["2020-07-01",12900.0,12900.0,12900.0,12900.0,0],["2020-07-02",14100.0,14100.0,14100.0,14100.0,100],["2020-07-03",14100.0,14100.0,14100.0,14100.0,0],["2020-07-06",14100.0,14100.0,14100.0,14100.0,0],["2020-07-07",14100.0,14100.0,14100.0,14100.0,0],["2020-07-08",14100.0,14100.0,14100.0,14100.0,0],["2020-07-09",14100.0,14100.0,14100.0,14100.0,0],["2020-07-10",14100.0,14100.0,14100.0,14100.0,0],["2020-07-13",14100.0,14100.0,14100.0,14100.0,0],["2020-07-14",14100.0,14100.0,14100.0,14100.0,0],["2020-07-15",14100.0,14100.0,14100.0,14100.0,0],["2020-07-16",14100.0,14100.0,14100.0,14100.0,0],["2020-07-17",14100.0,14100.0,14100.0,14100.0,0],["2020-07-20",14100.0,14100.0,14100.0,14100.0,0],["2020-07-21",14100.0,14100.0,14100.0,14100.0,0],["2020-07-22",14100.0,14100.0,14100.0,14100.0,0],["2020-07-23",14100.0,14100.0,14100.0,14100.0,0],["2020-07-24",14100.0,14100.0,14100.0,14100.0,0],["2020-07-27",14100.0,14100.0,14100.0,14100.0,0],["2020-07-28",14100.0,14100.0,14100.0,14100.0,0],["2020-07-29",14100.0,14100.0,14100.0,14100.0,0],["2020-07-30",14100.0,14100.0,14100.0,14100.0,0],["2020-07-31",14100.0,14100.0,14100.0,14100.0,0],["2020-08-03",14100.0,14100.0,14100.0,14100.0,0],["2020-08-04",14100.0,14100.0,14100.0,14100.0,0],["2020-08-05",15500.0,15500.0,12700.0,13900.0,400],["2020-08-06",13900.0,13900.0,13900.0,13900.0,0],["2020-08-07",13900.0,13900.0,13900.0,13900.0,0],["2020-08-10",13900.0,13900.0,13900.0,13900.0,0],["2020-08-11",13900.0,13900.0,13900.0,13900.0,0],["2020-08-12",13900.0,13900.0,13900.0,13900.0,630000],["2020-08-13",13900.0,13900.0,13900.0,13900.0,0],["2020-08-14",13900.0,13900.0,13900.0,13900.0,0],["2020-08-17",13900.0,13900.0,13900.0,13900.0,538566],["2020-08-18",13900.0,13900.0,13900.0,13900.0,0],["2020-08-19",13900.0,13900.0,13900.0,13900.0,0],["2020-08-20",13900.0,13900.0,13900.0,13900.0,0],["2020-08-21",13900.0,13900.0,13900.0,13900.0,0],["2020-08-24",13900.0,13900.0,13900.0,13900.0,0],["2020-08-25",13900.0,13900.0,13900.0,13900.0,0],["2020-08-26",14400.0,14400.0,14400.0,14400.0,100],["2020-08-27",14400.0,14400.0,14400.0,14400.0,0],["2020-08-28",14400.0,14400.0,14400.0,14400.0,0],["2020-08-31",14400.0,14400.0,14400.0,14400.0,0],["2020-09-01",14400.0,14400.0,14400.0,14400.0,0],["2020-09-03",14400.0,14400.0,14400.0,14400.0,0],["2020-09-04",14400.0,14400.0,14400.0,14400.0,0],["2020-09-07",14400.0,14400.0,14400.0,14400.0,0],["2020-09-08",14400.0,14400.0,14400.0,14400.0,0],["2020-09-09",14400.0,14400.0,14400.0,14400.0,0],["2020-09-10",14400.0,14400.0,14400.0,14400.0,0],["2020-09-11",14400.0,14400.0,14400.0,14400.0,0],["2020-09-14",14400.0,14400.0,14400.0,14400.0,0],["2020-09-15",14400.0,14400.0,14400.0,14400.0,0],["2020-09-16",14400.0,14400.0,14400.0,14400.0,0],["2020-09-17",14400.0,14400.0,14400.0,14400.0,0],["2020-09-18",14400.0,14400.0,14400.0,14400.0,0],["2020-09-21",14400.0,14400.0,14400.0,14400.0,0],["2020-09-22",14400.0,14400.0,14400.0,14400.0,0],["2020-09-23",14400.0,14400.0,14400.0,14400.0,0],["2020-09-24",14400.0,14400.0,14400.0,14400.0,0],["2020-09-25",14400.0,14400.0,14400.0,14400.0,0],["2020-09-28",14400.0,14400.0,14400.0,14400.0,0],["2020-09-29",14400.0,14400.0,14400.0,14400.0,0],["2020-09-30",14400.0,14400.0,14400.0,14400.0,0],["2020-10-01",14400.0,14400.0,14400.0,14400.0,0],["2020-10-02",14400.0,14400.0,14400.0,14400.0,0],["2020-10-05",14400.0,14400.0,14400.0,14400.0,0],["2020-10-06",14400.0,14400.0,14400.0,14400.0,0],["2020-10-07",14400.0,14400.0,14400.0,14400.0,0],["2020-10-08",14400.0,14400.0,14400.0,14400.0,0],["2020-10-09",14400.0,14400.0,14400.0,14400.0,0],["2020-10-12",14400.0,14400.0,14400.0,14400.0,0],["2020-10-13",14400.0,14400.0,14400.0,14400.0,0],["2020-10-14",14400.0,14400.0,14400.0,14400.0,0],["2020-10-15",14400.0,14400.0,14400.0,14400.0,0],["2020-10-16",14400.0,14400.0,14400.0,14400.0,0],["2020-10-19",14400.0,14400.0,14400.0,14400.0,0],["2020-10-20",14400.0,14400.0,14400.0,14400.0,0],["2020-10-21",14400.0,14400.0,14400.0,14400.0,0],["2020-10-22",14400.0,14400.0,14400.0,14400.0,0],["2020-10-23",14400.0,14400.0,14400.0,14400.0,0],["2020-10-26",14400.0,14400.0,14400.0,14400.0,0],["2020-10-27",14400.0,14400.0,14400.0,14400.0,0],["2020-10-28",14400.0,14400.0,14400.0,14400.0,0],["2020-10-29",14400.0,14400.0,14400.0,14400.0,0],["2020-10-30",14400.0,14400.0,14400.0,14400.0,0],["2020-11-02",14400.0,14400.0,14400.0,14400.0,0],["2020-11-03",14400.0,14400.0,14400.0,14400.0,0],["2020-11-04",14000.0,14000.0,14000.0,14000.0,100],["2020-11-05",14000.0,14000.0,14000.0,14000.0,0],["2020-11-06",14000.0,14000.0,14000.0,14000.0,0],["2020-11-09",14000.0,14000.0,14000.0,14000.0,0],["2020-11-10",12600.0,12600.0,12600.0,12600.0,100],["2020-11-11",12600.0,12600.0,12600.0,12600.0,0],["2020-11-12",12600.0,12600.0,12600.0,12600.0,0],["2020-11-13",13800.0,13800.0,13800.0,13800.0,100],["2020-11-16",13800.0,13800.0,13800.0,13800.0,0],["2020-11-17",13800.0,13800.0,13800.0,13800.0,0],["2020-11-18",14300.0,14300.0,12500.0,12500.0,200],["2020-11-19",12500.0,12500.0,12500.0,12500.0,0],["2020-11-20",12500.0,12500.0,12500.0,12500.0,0],["2020-11-23",12500.0,12500.0,12500.0,12500.0,0],["2020-11-24",12500.0,12500.0,12500.0,12500.0,0],["2020-11-25",12500.0,12500.0,12500.0,12500.0,0],["2020-11-26",12500.0,12500.0,12500.0,12500.0,0],["2020-11-27",12500.0,12500.0,12500.0,12500.0,0],["2020-11-30",11300.0,11300.0,11300.0,11300.0,1700],["2020-12-01",11300.0,11300.0,11300.0,11300.0,0],["2020-12-02",10200.0,10200.0,10200.0,10200.0,700],["2020-12-03",9200.0,9200.0,9200.0,9200.0,300],["2020-12-04",9200.0,9200.0,9200.0,9200.0,0],["2020-12-07",9200.0,9200.0,9200.0,9200.0,0],["2020-12-08",8300.0,8300.0,8300.0,8300.0,100],["2020-12-09",7500.0,7500.0,7500.0,7500.0,300],["2020-12-10",6800.0,6800.0,6800.0,6800.0,700],["2020-12-11",6900.0,6900.0,6900.0,6900.0,500],["2020-12-14",6900.0,6900.0,6900.0,6900.0,0],["2020-12-15",6900.0,6900.0,6900.0,6900.0,0],["2020-12-16",7000.0,7500.0,7000.0,7500.0,400],["2020-12-17",8200.0,8200.0,8200.0,8200.0,300],["2020-12-18",8200.0,8200.0,8200.0,8200.0,0],["2020-12-21",8200.0,8200.0,8200.0,8200.0,0],["2020-12-22",7400.0,7400.0,7400.0,7400.0,1100],["2020-12-23",7400.0,7400.0,7400.0,7400.0,0],["2020-12-24",6900.0,6900.0,6900.0,6900.0,200],["2020-12-25",7500.0,7500.0,7500.0,7500.0,100],["2020-12-28",7000.0,7000.0,7000.0,7000.0,200],["2020-12-29",7000.0,7000.0,7000.0,7000.0,0],["2020-12-30",7700.0,7700.0,7700.0,7700.0,1108],["2020-12-31",8400.0,8400.0,7400.0,8400.0,300],["2021-01-04",8400.0,8400.0,8400.0,8400.0,0],["2021-01-05",8400.0,8400.0,8400.0,8400.0,0],["2021-01-06",9100.0,9100.0,9100.0,9100.0,100],["2021-01-07",8200.0,8200.0,8200.0,8200.0,3000],["2021-01-08",8200.0,8200.0,8200.0,8200.0,0],["2021-01-11",8200.0,8200.0,8200.0,8200.0,0],["2021-01-12",8000.0,8000.0,8000.0,8000.0,600],["2021-01-13",8000.0,8000.0,8000.0,8000.0,0],["2021-01-14",8000.0,8000.0,8000.0,8000.0,700],["2021-01-15",8000.0,8000.0,8000.0,8000.0,0],["2021-01-18",8700.0,8700.0,8700.0,8700.0,100],["2021-01-19",8700.0,8700.0,8700.0,8700.0,0],["2021-01-20",8700.0,8700.0,8700.0,8700.0,0],["2021-01-21",8700.0,8700.0,8700.0,8700.0,0],["2021-01-22",8700.0,8700.0,8700.0,8700.0,0],["2021-01-25",8700.0,8700.0,8700.0,8700.0,0],["2021-01-26",8700.0,8700.0,8700.0,8700.0,0],["2021-01-27",8700.0,8700.0,8700.0,8700.0,0],["2021-01-28",8700.0,8700.0,8700.0,8700.0,0],["2021-01-29",8700.0,8700.0,8700.0,8700.0,0],["2021-02-01",7900.0,7900.0,7900.0,7900.0,100],["2021-02-02",7900.0,7900.0,7900.0,7900.0,0],["2021-02-03",7500.0,7500.0,7500.0,7500.0,500],["2021-02-04",6900.0,8100.0,6800.0,8100.0,1600],["2021-02-05",8100.0,8100.0,8100.0,8100.0,0],["2021-02-08",8100.0,8100.0,8100.0,8100.0,0],["2021-02-09",8100.0,8100.0,8100.0,8100.0,0],["2021-02-17",8100.0,8100.0,8100.0,8100.0,0],["2021-02-18",7300.0,7500.0,7300.0,7500.0,1800],["2021-02-19",7500.0,7500.0,7500.0,7500.0,0],["2021-02-22",7500.0,7500.0,7500.0,7500.0,0],["2021-02-23",7500.0,7500.0,7500.0,7500.0,0],["2021-02-24",7500.0,7500.0,7500.0,7500.0,0],["2021-02-25",7500.0,7500.0,7500.0,7500.0,0],["2021-02-26",6800.0,8100.0,6800.0,8100.0,4700],["2021-03-01",8100.0,8100.0,8100.0,8100.0,1200],["2021-03-02",8100.0,8100.0,8100.0,8100.0,0],["2021-03-03",7700.0,7700.0,7300.0,7300.0,4200],["2021-03-04",7300.0,7300.0,7300.0,7300.0,400],["2021-03-05",7300.0,7300.0,7300.0,7300.0,100],["2021-03-08",7300.0,7300.0,7300.0,7300.0,0],["2021-03-09",7300.0,7300.0,7300.0,7300.0,0],["2021-03-10",7900.0,7900.0,7900.0,7900.0,500],["2021-03-11",7900.0,7900.0,7500.0,7500.0,200],["2021-03-12",7500.0,7500.0,7500.0,7500.0,0],["2021-03-15",7500.0,7500.0,7500.0,7500.0,0],["2021-03-16",7400.0,7500.0,7400.0,7500.0,300],["2021-03-17",7100.0,7800.0,7000.0,7800.0,1600],["2021-03-18",8000.0,8000.0,8000.0,8000.0,1000],["2021-03-19",8100.0,8500.0,8100.0,8500.0,5100],["2021-03-22",8500.0,8500.0,8500.0,8500.0,2380],["2021-03-23",8500.0,8500.0,8400.0,8400.0,400],["2021-03-24",8400.0,8400.0,8400.0,8400.0,0],["2021-03-25",8300.0,8300.0,8300.0,8300.0,200],["2021-03-26",8300.0,8300.0,7500.0,7500.0,300],["2021-03-29",7500.0,7500.0,7500.0,7500.0,0],["2021-03-30",7500.0,7500.0,7500.0,7500.0,200],["2021-03-31",7700.0,8200.0,7700.0,8000.0,1500],["2021-04-01",8700.0,8700.0,8700.0,8700.0,2600],["2021-04-02",8500.0,8500.0,8500.0,8500.0,1700],["2021-04-05",8500.0,9000.0,8500.0,9000.0,1300],["2021-04-06",8100.0,8500.0,8100.0,8100.0,12200],["2021-04-07",8100.0,8100.0,8100.0,8100.0,100],["2021-04-08",8400.0,8500.0,8000.0,8000.0,3100],["2021-04-09",8000.0,8000.0,7700.0,7700.0,400],["2021-04-12",8300.0,8300.0,7600.0,7600.0,300],["2021-04-13",8200.0,8300.0,8200.0,8300.0,420],["2021-04-14",8500.0,9100.0,8500.0,9000.0,1300],["2021-04-15",8200.0,8200.0,8200.0,8200.0,1400],["2021-04-16",8500.0,9000.0,8400.0,9000.0,2800],["2021-04-19",9000.0,9000.0,9000.0,9000.0,0],["2021-04-20",9000.0,9000.0,9000.0,9000.0,1000],["2021-04-22",9900.0,9900.0,9900.0,9900.0,100],["2021-04-23",9900.0,9900.0,9900.0,9900.0,0],["2021-04-26",9900.0,9900.0,9900.0,9900.0,0],["2021-04-27",9900.0,9900.0,9900.0,9900.0,0],["2021-04-28",10800.0,10800.0,10800.0,10800.0,100],["2021-04-29",11300.0,11300.0,10800.0,10800.0,1700],["2021-05-04",10800.0,10800.0,10800.0,10800.0,0],["2021-05-05",10800.0,10800.0,10800.0,10800.0,0],["2021-05-06",10800.0,10800.0,10800.0,10800.0,0],["2021-05-07",11800.0,11800.0,11800.0,11800.0,100],["2021-05-10",11800.0,11800.0,11800.0,11800.0,0],["2021-05-11",10700.0,11300.0,10700.0,11200.0,19500],["2021-05-12",11200.0,11200.0,11200.0,11200.0,0],["2021-05-13",10100.0,11300.0,10100.0,11300.0,1200],["2021-05-14",11300.0,11300.0,11300.0,11300.0,0],["2021-05-17",11300.0,11300.0,11300.0,11300.0,0],["2021-05-18",11300.0,11300.0,11300.0,11300.0,0],["2021-05-19",10500.0,10500.0,10500.0,10500.0,100],["2021-05-20",10500.0,10500.0,10500.0,10500.0,0],["2021-05-21",9500.0,11000.0,9500.0,11000.0,4400],["2021-05-24",11000.0,11000.0,11000.0,11000.0,1100],["2021-05-25",10100.0,11000.0,10100.0,11000.0,1600],["2021-05-26",11000.0,11000.0,11000.0,11000.0,0],["2021-05-27",10000.0,10000.0,10000.0,10000.0,1000],["2021-05-28",10000.0,10000.0,10000.0,10000.0,300],["2021-05-31",9000.0,9000.0,9000.0,9000.0,600],["2021-06-01",9000.0,9000.0,9000.0,9000.0,2000],["2021-06-02",9000.0,9000.0,9000.0,9000.0,0],["2021-06-03",9800.0,9800.0,9800.0,9800.0,100],["2021-06-04",9800.0,9800.0,9800.0,9800.0,0],["2021-06-07",10000.0,10000.0,10000.0,10000.0,200],["2021-06-08",10000.0,10000.0,10000.0,10000.0,0],["2021-06-09",10000.0,10000.0,10000.0,10000.0,0],["2021-06-10",10200.0,10200.0,10200.0,10200.0,100],["2021-06-11",10100.0,10100.0,9200.0,9200.0,5200],["2021-06-14",9200.0,9200.0,8300.0,8300.0,4300],["2021-06-15",7700.0,9100.0,7500.0,9100.0,8400],["2021-06-16",8700.0,8800.0,8700.0,8800.0,2300],["2021-06-17",8800.0,8800.0,8800.0,8800.0,0],["2021-06-18",8800.0,8800.0,8800.0,8800.0,0],["2021-06-21",8800.0,8800.0,8800.0,8800.0,0],["2021-06-22",8000.0,8000.0,8000.0,8000.0,1600],["2021-06-23",8000.0,8000.0,8000.0,8000.0,100],["2021-06-24",8000.0,8000.0,8000.0,8000.0,35],["2021-06-25",8000.0,8000.0,8000.0,8000.0,0],["2021-06-28",8000.0,8000.0,8000.0,8000.0,0],["2021-06-29",8000.0,8000.0,8000.0,8000.0,0],["2021-06-30",8000.0,8000.0,8000.0,8000.0,0],["2021-07-01",7900.0,7900.0,7900.0,7900.0,400],["2021-07-02",7900.0,7900.0,7900.0,7900.0,0],["2021-07-05",7900.0,7900.0,7900.0,7900.0,0],["2021-07-06",7200.0,7200.0,7200.0,7200.0,1500],["2021-07-07",7200.0,7200.0,7200.0,7200.0,0],["2021-07-08",7200.0,7200.0,7200.0,7200.0,0],["2021-07-09",7200.0,7200.0,7200.0,7200.0,0],["2021-07-12",7200.0,7200.0,7200.0,7200.0,0],["2021-07-13",7200.0,7200.0,7200.0,7200.0,0],["2021-07-14",7200.0,7200.0,7200.0,7200.0,0],["2021-07-15",7200.0,7200.0,7200.0,7200.0,0],["2021-07-16",7200.0,7200.0,7200.0,7200.0,0],["2021-07-19",7200.0,7200.0,7200.0,7200.0,0],["2021-07-20",7200.0,7200.0,7200.0,7200.0,0],["2021-07-21",7200.0,7200.0,7200.0,7200.0,0],["2021-07-22",6600.0,6600.0,6600.0,6600.0,300],["2021-07-23",6600.0,6600.0,6600.0,6600.0,0],["2021-07-26",6600.0,6600.0,6600.0,6600.0,0],["2021-07-27",6600.0,6600.0,6600.0,6600.0,0],["2021-07-28",6600.0,6600.0,6600.0,6600.0,300],["2021-07-29",6800.0,6800.0,6600.0,6600.0,2300],["2021-07-30",6600.0,6600.0,6600.0,6600.0,900],["2021-08-02",6800.0,6800.0,6800.0,6800.0,600],["2021-08-03",6800.0,6800.0,6800.0,6800.0,0],["2021-08-04",6800.0,6800.0,6800.0,6800.0,0],["2021-08-05",6800.0,6800.0,6800.0,6800.0,0],["2021-08-06",6800.0,6800.0,6800.0,6800.0,0],["2021-08-09",6800.0,6800.0,6800.0,6800.0,400],["2021-08-10",7300.0,7300.0,7300.0,7300.0,100],["2021-08-11",7300.0,7300.0,7300.0,7300.0,0],["2021-08-12",7300.0,7300.0,7300.0,7300.0,0],["2021-08-13",7300.0,7300.0,7300.0,7300.0,0],["2021-08-16",7300.0,7300.0,7300.0,7300.0,400],["2021-08-17",7300.0,7300.0,7300.0,7300.0,900],["2021-08-18",7300.0,7300.0,7300.0,7300.0,0],["2021-08-19",7300.0,7300.0,7300.0,7300.0,0],["2021-08-20",7300.0,7300.0,7300.0,7300.0,0],["2021-08-23",7300.0,7300.0,7300.0,7300.0,0],["2021-08-24",7300.0,7300.0,7300.0,7300.0,0],["2021-08-25",7300.0,7300.0,7300.0,7300.0,0],["2021-08-26",7300.0,7300.0,7300.0,7300.0,0],["2021-08-27",7300.0,7300.0,7300.0,7300.0,0],["2021-08-30",6700.0,6700.0,6700.0,6700.0,1900],["2021-08-31",6700.0,6700.0,6700.0,6700.0,0],["2021-09-01",6700.0,6700.0,6700.0,6700.0,0],["2021-09-06",7100.0,7300.0,7100.0,7300.0,700],["2021-09-07",7300.0,7300.0,7300.0,7300.0,0],["2021-09-08",7300.0,7300.0,7300.0,7300.0,0],["2021-09-09",7100.0,7100.0,7000.0,7000.0,2000],["2021-09-10",7000.0,7000.0,7000.0,7000.0,0],["2021-09-13",7000.0,7000.0,7000.0,7000.0,0],["2021-09-14",7100.0,7100.0,7100.0,7100.0,300],["2021-09-15",7000.0,7200.0,7000.0,7200.0,1500],["2021-09-16",7200.0,7200.0,7200.0,7200.0,1000],["2021-09-17",7100.0,7200.0,7100.0,7200.0,600],["2021-09-20",7500.0,7500.0,7500.0,7500.0,1800],["2021-09-21",7100.0,7100.0,7100.0,7100.0,1000],["2021-09-22",7200.0,7700.0,7200.0,7700.0,6100],["2021-09-23",7300.0,8200.0,7300.0,7800.0,2000],["2021-09-24",7800.0,7800.0,7800.0,7800.0,0],["2021-09-27",7200.0,8500.0,7100.0,8500.0,4500],["2021-09-28",8500.0,8500.0,7700.0,7700.0,200],["2021-09-29",7100.0,7100.0,7100.0,7100.0,100],["2021-09-30",7200.0,7400.0,7200.0,7400.0,200],["2021-10-01",7400.0,7400.0,7300.0,7300.0,1100],["2021-10-04",7100.0,7100.0,7100.0,7100.0,100],["2021-10-05",7100.0,7200.0,7000.0,7200.0,4000],["2021-10-06",7300.0,7300.0,7100.0,7100.0,300],["2021-10-07",7100.0,7100.0,7100.0,7100.0,0],["2021-10-08",7500.0,7500.0,7100.0,7100.0,200],["2021-10-11",7000.0,7200.0,6900.0,7200.0,2700],["2021-10-12",7200.0,7200.0,7200.0,7200.0,200],["2021-10-13",7000.0,7200.0,7000.0,7200.0,500],["2021-10-14",7200.0,7300.0,7200.0,7300.0,3400],["2021-10-15",7500.0,7500.0,7200.0,7200.0,600],["2021-10-18",7400.0,7400.0,7400.0,7400.0,400],["2021-10-19",7400.0,7400.0,7100.0,7100.0,1400],["2021-10-20",7400.0,7800.0,7400.0,7700.0,700],["2021-10-21",8200.0,8400.0,8200.0,8400.0,300],["2021-10-22",7600.0,7700.0,7600.0,7600.0,2700],["2021-10-25",8100.0,8300.0,7200.0,8300.0,9300],["2021-10-26",8200.0,8200.0,8200.0,8200.0,100],["2021-10-27",7900.0,8300.0,7800.0,7800.0,3800],["2021-10-28",8500.0,8500.0,7600.0,8300.0,1600],["2021-10-29",8300.0,8300.0,7700.0,8200.0,8900],["2021-11-01",7600.0,8000.0,7600.0,7600.0,4500],["2021-11-02",7700.0,7800.0,7700.0,7800.0,200],["2021-11-03",7800.0,8300.0,7800.0,8300.0,4400],["2021-11-04",7600.0,8000.0,7600.0,7700.0,1600],["2021-11-05",7700.0,7700.0,7700.0,7700.0,0],["2021-11-08",8200.0,8300.0,8200.0,8300.0,2400],["2021-11-09",8300.0,8300.0,8300.0,8300.0,1000],["2021-11-10",8300.0,9000.0,8300.0,9000.0,4816],["2021-11-11",8900.0,8900.0,8200.0,8200.0,200],["2021-11-12",8300.0,8300.0,8300.0,8300.0,100],["2021-11-15",9100.0,9100.0,7900.0,8600.0,12100],["2021-11-16",8500.0,8500.0,8400.0,8400.0,1100],["2021-11-17",8400.0,8400.0,8400.0,8400.0,500],["2021-11-18",8300.0,9100.0,8300.0,9100.0,5700],["2021-11-19",9300.0,9300.0,8500.0,9000.0,6700],["2021-11-22",9000.0,9000.0,9000.0,9000.0,1500],["2021-11-23",9000.0,9000.0,8100.0,8100.0,1600],["2021-11-24",8300.0,8900.0,8300.0,8900.0,7400],["2021-11-25",9700.0,9700.0,9600.0,9700.0,6000],["2021-11-26",9700.0,10600.0,9000.0,9100.0,8300],["2021-11-29",10000.0,10000.0,9600.0,9600.0,4000],["2021-11-30",9600.0,9600.0,9000.0,9500.0,1600],["2021-12-01",9400.0,9400.0,9400.0,9400.0,100],["2021-12-02",9400.0,9500.0,9400.0,9500.0,2200],["2021-12-03",10000.0,10100.0,9500.0,10000.0,7400],["2021-12-06",11000.0,11000.0,9000.0,9000.0,2400],["2021-12-07",9900.0,9900.0,9600.0,9800.0,1900],["2021-12-08",8900.0,9500.0,8900.0,9100.0,800],["2021-12-09",8300.0,8300.0,8200.0,8300.0,3600],["2021-12-10",8300.0,9100.0,8300.0,9000.0,5600],["2021-12-13",9800.0,9800.0,8400.0,8400.0,1300],["2021-12-14",9000.0,9000.0,8500.0,9000.0,1500],["2021-12-15",9000.0,9000.0,8200.0,8500.0,8100],["2021-12-16",8200.0,9300.0,8100.0,9000.0,8900],["2021-12-17",9500.0,9500.0,8400.0,8400.0,1100],["2021-12-20",9200.0,9200.0,9100.0,9100.0,500],["2021-12-21",8400.0,8900.0,8300.0,8900.0,3600],["2021-12-22",8400.0,8900.0,8400.0,8900.0,600],["2021-12-23",8400.0,8500.0,8400.0,8500.0,1600],["2021-12-24",9100.0,9100.0,8700.0,9000.0,1200],["2021-12-27",8800.0,8800.0,8500.0,8500.0,6500],["2021-12-28",8500.0,8500.0,8500.0,8500.0,1200],["2021-12-29",8100.0,8600.0,7900.0,8600.0,1100],["2021-12-30",8900.0,8900.0,8600.0,8800.0,1300],["2021-12-31",8300.0,8300.0,8300.0,8300.0,100],["2022-01-04",8400.0,9000.0,8400.0,8900.0,5000],["2022-01-05",8600.0,8900.0,8500.0,8900.0,500],["2022-01-06",8800.0,8800.0,8800.0,8800.0,1600],["2022-01-07",8900.0,8900.0,8900.0,8900.0,100],["2022-01-10",8700.0,9700.0,8700.0,9400.0,7400],["2022-01-11",9400.0,9400.0,9400.0,9400.0,100],["2022-01-12",9400.0,9400.0,9400.0,9400.0,0],["2022-01-13",8500.0,8700.0,8500.0,8700.0,800],["2022-01-14",8700.0,8700.0,8700.0,8700.0,0],["2022-01-17",8600.0,8600.0,8500.0,8500.0,1700],["2022-01-18",8000.0,8200.0,8000.0,8200.0,200],["2022-01-19",8200.0,8200.0,8200.0,8200.0,0],["2022-01-20",8100.0,8100.0,8000.0,8000.0,200],["2022-01-21",8000.0,8000.0,8000.0,8000.0,0],["2022-01-24",8000.0,8000.0,8000.0,8000.0,700],["2022-01-25",7400.0,7400.0,7300.0,7300.0,300],["2022-01-26",8000.0,8000.0,8000.0,8000.0,100],["2022-01-27",8700.0,8700.0,8100.0,8100.0,300],["2022-01-28",8100.0,8100.0,8100.0,8100.0,0],["2022-02-07",8100.0,8400.0,8100.0,8400.0,200],["2022-02-08",8400.0,8400.0,8400.0,8400.0,0],["2022-02-09",8900.0,8900.0,8900.0,8900.0,100],["2022-02-10",8900.0,8900.0,8900.0,8900.0,0],["2022-02-11",8800.0,8900.0,8400.0,8400.0,700],["2022-02-14",7800.0,7800.0,7800.0,7800.0,100],["2022-02-15",7800.0,7800.0,7800.0,7800.0,0],["2022-02-16",7800.0,7800.0,7800.0,7800.0,0],["2022-02-17",7800.0,7800.0,7800.0,7800.0,0],["2022-02-18",8100.0,8500.0,8100.0,8500.0,600],["2022-02-21",8500.0,8500.0,8500.0,8500.0,0],["2022-02-22",8500.0,8500.0,8500.0,8500.0,0],["2022-02-23",8500.0,8500.0,8500.0,8500.0,0],["2022-02-24",8500.0,8500.0,8500.0,8500.0,0],["2022-02-25",8500.0,8500.0,8500.0,8500.0,0],["2022-02-28",8100.0,8100.0,8100.0,8100.0,100],["2022-03-01",8100.0,8100.0,8100.0,8100.0,0],["2022-03-02",8100.0,8100.0,8100.0,8100.0,100],["2022-03-03",8100.0,8100.0,8000.0,8000.0,2300],["2022-03-04",8000.0,8000.0,8000.0,8000.0,100],["2022-03-07",8200.0,8500.0,8200.0,8500.0,400],["2022-03-08",8500.0,9300.0,8500.0,9000.0,1500],["2022-03-09",8300.0,8700.0,8300.0,8700.0,1100],["2022-03-10",8200.0,8700.0,8200.0,8300.0,2400],["2022-03-11",8400.0,8400.0,8200.0,8200.0,1200],["2022-03-14",8200.0,8200.0,8200.0,8200.0,0],["2022-03-15",8600.0,8600.0,8600.0,8600.0,100],["2022-03-16",8400.0,8500.0,8400.0,8500.0,300],["2022-03-17",8500.0,8500.0,8500.0,8500.0,0],["2022-03-18",9200.0,9200.0,8200.0,8200.0,1100],["2022-03-21",8200.0,8900.0,8200.0,8200.0,2600],["2022-03-22",8800.0,8800.0,8500.0,8700.0,2900],["2022-03-23",8700.0,8800.0,8600.0,8800.0,6900],["2022-03-24",8700.0,9300.0,8700.0,9000.0,1400],["2022-03-25",8800.0,9000.0,8800.0,9000.0,3000],["2022-03-28",9000.0,9000.0,8700.0,8900.0,9600],["2022-03-29",8800.0,8800.0,8800.0,8800.0,100],["2022-03-30",8700.0,8800.0,8700.0,8800.0,700],["2022-03-31",8900.0,8900.0,8900.0,8900.0,300],["2022-04-01",8500.0,8800.0,8500.0,8800.0,300],["2022-04-04",9300.0,9300.0,8800.0,8800.0,1800],["2022-04-05",8400.0,8900.0,8000.0,8900.0,3100],["2022-04-06",8300.0,8900.0,8300.0,8900.0,500],["2022-04-07",8900.0,8900.0,8900.0,8900.0,0],["2022-04-08",8900.0,8900.0,8900.0,8900.0,0],["2022-04-12",8700.0,8700.0,8700.0,8700.0,100],["2022-04-13",8400.0,8600.0,8000.0,8600.0,700],["2022-04-14",8700.0,8700.0,8600.0,8600.0,200],["2022-04-15",8200.0,8500.0,7900.0,8500.0,1200],["2022-04-18",8100.0,8900.0,7900.0,8900.0,1600],["2022-04-19",8200.0,8800.0,8200.0,8800.0,300],["2022-04-20",8100.0,8600.0,8000.0,8500.0,1900],["2022-04-21",8000.0,8000.0,8000.0,8000.0,200],["2022-04-22",8300.0,8300.0,8200.0,8200.0,2100],["2022-04-25",7500.0,8500.0,7500.0,8500.0,2000],["2022-04-26",8500.0,8500.0,8500.0,8500.0,0],["2022-04-27",7700.0,8400.0,7700.0,8300.0,6900],["2022-04-28",8300.0,8300.0,8300.0,8300.0,100],["2022-04-29",8300.0,8700.0,8000.0,8400.0,3500],["2022-05-04",8400.0,8400.0,8400.0,8400.0,0],["2022-05-05",8400.0,8400.0,8400.0,8400.0,0],["2022-05-06",8200.0,9100.0,8200.0,9100.0,900],["2022-05-09",8800.0,8800.0,8800.0,8800.0,400],["2022-05-10",8000.0,8700.0,8000.0,8700.0,500],["2022-05-11",8700.0,8700.0,8700.0,8700.0,0],["2022-05-12",8700.0,8700.0,8700.0,8700.0,0],["2022-05-13",7900.0,8400.0,7900.0,8400.0,200],["2022-05-16",8400.0,8400.0,8400.0,8400.0,0],["2022-05-17",7800.0,8300.0,7800.0,8200.0,300],["2022-05-18",8200.0,8200.0,8200.0,8200.0,0],["2022-05-19",7500.0,8300.0,7500.0,8300.0,3200],["2022-05-20",8300.0,9100.0,8300.0,9100.0,600],["2022-05-23",9100.0,9100.0,9100.0,9100.0,0],["2022-05-24",8800.0,8800.0,8700.0,8800.0,500],["2022-05-25",8000.0,8500.0,8000.0,8500.0,900],["2022-05-26",8900.0,8900.0,7800.0,7800.0,300],["2022-05-27",8500.0,8500.0,8300.0,8300.0,400],["2022-05-30",8700.0,8700.0,8700.0,8700.0,100],["2022-05-31",8700.0,8700.0,8700.0,8700.0,0],["2022-06-01",8700.0,8700.0,8700.0,8700.0,0],["2022-06-02",9500.0,9500.0,9500.0,9500.0,100],["2022-06-03",9500.0,10400.0,9500.0,10400.0,200],["2022-06-06",11300.0,11300.0,10200.0,10200.0,200],["2022-06-07",10200.0,10200.0,10200.0,10200.0,0],["2022-06-08",9200.0,9200.0,9200.0,9200.0,200],["2022-06-09",9700.0,9700.0,9300.0,9300.0,200],["2022-06-10",9300.0,9300.0,9300.0,9300.0,0],["2022-06-13",9300.0,9300.0,9300.0,9300.0,0],["2022-06-14",9300.0,9300.0,9300.0,9300.0,0],["2022-06-15",9300.0,9300.0,9300.0,9300.0,0],["2022-06-16",9300.0,9300.0,9300.0,9300.0,0],["2022-06-17",9900.0,9900.0,8500.0,8500.0,600],["2022-06-20",8500.0,8500.0,8500.0,8500.0,0],["2022-06-21",8000.0,8000.0,7700.0,7700.0,900],["2022-06-22",8400.0,8400.0,7300.0,8100.0,1400],["2022-06-23",8100.0,8300.0,7300.0,7300.0,700],["2022-06-24",8000.0,8000.0,8000.0,8000.0,100],["2022-06-27",8800.0,8800.0,8600.0,8600.0,600],["2022-06-28",9200.0,9200.0,9200.0,9200.0,100],["2022-06-29",8400.0,9200.0,8400.0,8400.0,500],["2022-06-30",9100.0,9100.0,9100.0,9100.0,100],["2022-07-01",8200.0,8500.0,8200.0,8500.0,400],["2022-07-04",9200.0,9200.0,9200.0,9200.0,100],["2022-07-05",8300.0,8800.0,8300.0,8700.0,600],["2022-07-06",9400.0,9400.0,9400.0,9400.0,100],["2022-07-07",8500.0,8900.0,8500.0,8900.0,300],["2022-07-08",9400.0,9400.0,9400.0,9400.0,100],["2022-07-11",9400.0,9400.0,9400.0,9400.0,0],["2022-07-12",8500.0,8500.0,8500.0,8500.0,100],["2022-07-13",7700.0,8300.0,7700.0,8300.0,300],["2022-07-14",9000.0,9000.0,7700.0,7700.0,200],["2022-07-15",8400.0,8400.0,7000.0,8400.0,1900],["2022-07-18",9000.0,9000.0,9000.0,9000.0,100],["2022-07-19",8500.0,8500.0,8100.0,8400.0,300],["2022-07-20",7600.0,7900.0,7600.0,7600.0,3600],["2022-07-21",8200.0,8200.0,8200.0,8200.0,100],["2022-07-22",8200.0,8200.0,8200.0,8200.0,0],["2022-07-25",8200.0,8200.0,8200.0,8200.0,0],["2022-07-26",8400.0,8400.0,7800.0,8000.0,800],["2022-07-27",8700.0,8700.0,8700.0,8700.0,100],["2022-07-28",7900.0,8300.0,7900.0,8300.0,700],["2022-07-29",8300.0,8300.0,8300.0,8300.0,0],["2022-08-01",9000.0,9000.0,9000.0,9000.0,100],["2022-08-02",9000.0,9900.0,8100.0,9900.0,30900],["2022-08-03",9900.0,9900.0,9900.0,9900.0,63143],["2022-08-04",9000.0,9000.0,9000.0,9000.0,6400],["2022-08-05",8600.0,8900.0,8600.0,8900.0,1000],["2022-08-08",8900.0,9700.0,8900.0,9700.0,8100],["2022-08-09",9700.0,9700.0,8900.0,8900.0,45847],["2022-08-10",8300.0,8500.0,8100.0,8200.0,16000],["2022-08-11",7500.0,8500.0,7400.0,8500.0,1400],["2022-08-12",8500.0,8500.0,8500.0,8500.0,11346],["2022-08-15",7800.0,8300.0,7800.0,8300.0,16484],["2022-08-16",7800.0,8300.0,7800.0,8300.0,2500],["2022-08-17",7800.0,8000.0,7800.0,8000.0,200],["2022-08-18",7800.0,7800.0,7500.0,7500.0,200],["2022-08-19",7400.0,7400.0,7400.0,7400.0,100],["2022-08-22",7200.0,7200.0,7200.0,7200.0,100],["2022-08-23",7700.0,7700.0,7700.0,7700.0,300],["2022-08-24",7700.0,7700.0,7700.0,7700.0,0],["2022-08-25",7900.0,7900.0,7900.0,7900.0,100],["2022-08-26",7600.0,7600.0,7600.0,7600.0,3200],["2022-08-29",7600.0,7600.0,7600.0,7600.0,0],["2022-08-30",7300.0,8000.0,7300.0,8000.0,200],["2022-08-31",8000.0,8000.0,8000.0,8000.0,100],["2022-09-05",7300.0,7300.0,7300.0,7300.0,100],["2022-09-06",7300.0,7300.0,7300.0,7300.0,0],["2022-09-07",7300.0,7300.0,7300.0,7300.0,100],["2022-09-08",7300.0,7300.0,7300.0,7300.0,0],["2022-09-09",7300.0,7300.0,7300.0,7300.0,0],["2022-09-12",7300.0,7300.0,7300.0,7300.0,0],["2022-09-13",7300.0,7300.0,7300.0,7300.0,0],["2022-09-14",7300.0,7300.0,7300.0,7300.0,0],["2022-09-15",7300.0,7300.0,7300.0,7300.0,0],["2022-09-16",6700.0,6700.0,6700.0,6700.0,100],["2022-09-19",6700.0,6700.0,6700.0,6700.0,0],["2022-09-20",6700.0,6700.0,6700.0,6700.0,0],["2022-09-21",7000.0,7000.0,7000.0,7000.0,100],["2022-09-22",6700.0,6700.0,6700.0,6700.0,100],["2022-09-23",6700.0,6700.0,6700.0,6700.0,0],["2022-09-26",6700.0,6700.0,6700.0,6700.0,0],["2022-09-27",6700.0,6700.0,6700.0,6700.0,0],["2022-09-28",6700.0,6700.0,6700.0,6700.0,0],["2022-09-29",6700.0,6700.0,6700.0,6700.0,0],["2022-09-30",6700.0,6700.0,6700.0,6700.0,0],["2022-10-03",6700.0,6700.0,6700.0,6700.0,0],["2022-10-04",6700.0,6700.0,6700.0,6700.0,0],["2022-10-05",6700.0,6700.0,6700.0,6700.0,0],["2022-10-06",6700.0,6700.0,6700.0,6700.0,0],["2022-10-07",6700.0,6700.0,6700.0,6700.0,0],["2022-10-10",6700.0,6700.0,6700.0,6700.0,0],["2022-10-11",7300.0,7300.0,7000.0,7000.0,500],["2022-10-12",6800.0,6800.0,6800.0,6800.0,1300],["2022-10-13",6300.0,6300.0,6200.0,6200.0,400],["2022-10-14",6200.0,6200.0,6200.0,6200.0,0],["2022-10-17",6200.0,6200.0,6200.0,6200.0,0],["2022-10-18",6400.0,6400.0,6400.0,6400.0,100],["2022-10-19",6400.0,6400.0,6400.0,6400.0,500],["2022-10-20",6400.0,6400.0,6400.0,6400.0,0],["2022-10-21",6400.0,6400.0,6400.0,6400.0,0],["2022-10-24",6400.0,6400.0,6400.0,6400.0,0],["2022-10-25",6400.0,6400.0,6400.0,6400.0,0],["2022-10-26",6400.0,6400.0,6400.0,6400.0,0],["2022-10-27",6300.0,6300.0,6300.0,6300.0,200],["2022-10-28",6300.0,6300.0,6300.0,6300.0,0],["2022-10-31",6300.0,6300.0,6300.0,6300.0,0],["2022-11-01",6300.0,6300.0,6300.0,6300.0,0],["2022-11-02",6300.0,6300.0,6300.0,6300.0,0],["2022-11-03",6300.0,6300.0,6300.0,6300.0,0],["2022-11-04",6300.0,6300.0,6300.0,6300.0,0],["2022-11-07",6300.0,6300.0,6300.0,6300.0,0],["2022-11-08",6000.0,6000.0,6000.0,6000.0,100],["2022-11-09",5900.0,5900.0,5900.0,5900.0,100],["2022-11-10",5900.0,5900.0,5900.0,5900.0,0],["2022-11-11",5800.0,5800.0,5500.0,5500.0,200],["2022-11-14",5500.0,5500.0,5500.0,5500.0,0],["2022-11-15",5500.0,5500.0,5500.0,5500.0,0],["2022-11-16",5500.0,5500.0,5500.0,5500.0,0],["2022-11-17",5500.0,5500.0,5500.0,5500.0,0],["2022-11-18",5500.0,5500.0,5500.0,5500.0,0],["2022-11-21",5500.0,5500.0,5500.0,5500.0,0],["2022-11-22",6000.0,6000.0,6000.0,6000.0,100],["2022-11-23",6000.0,6000.0,6000.0,6000.0,0],["2022-11-24",6000.0,6000.0,6000.0,6000.0,0],["2022-11-25",6000.0,6000.0,6000.0,6000.0,0],["2022-11-28",6000.0,6000.0,6000.0,6000.0,0],["2022-11-29",6000.0,6000.0,5900.0,5900.0,200],["2022-11-30",5500.0,5500.0,5400.0,5400.0,600],["2022-12-01",5400.0,5400.0,5400.0,5400.0,0],["2022-12-02",5400.0,5400.0,5400.0,5400.0,0],["2022-12-05",5400.0,5400.0,5400.0,5400.0,0],["2022-12-06",5400.0,5400.0,5400.0,5400.0,700],["2022-12-07",5400.0,5400.0,5400.0,5400.0,0],["2022-12-08",5400.0,5400.0,5400.0,5400.0,0],["2022-12-09",5400.0,5400.0,5400.0,5400.0,0],["2022-12-12",5400.0,5400.0,5400.0,5400.0,0],["2022-12-13",5400.0,5400.0,5400.0,5400.0,0],["2022-12-14",5400.0,5400.0,5400.0,5400.0,0],["2022-12-15",5400.0,5400.0,5400.0,5400.0,0],["2022-12-16",5400.0,5400.0,5400.0,5400.0,0],["2022-12-19",5400.0,5400.0,5400.0,5400.0,0],["2022-12-20",5400.0,5400.0,5400.0,5400.0,0],["2022-12-21",5400.0,5400.0,5400.0,5400.0,0],["2022-12-22",5400.0,5400.0,5400.0,5400.0,0],["2022-12-23",5400.0,5400.0,5400.0,5400.0,0],["2022-12-26",5400.0,5400.0,5400.0,5400.0,0],["2022-12-27",5400.0,5400.0,5400.0,5400.0,0],["2022-12-28",5000.0,5000.0,5000.0,5000.0,100],["2022-12-29",5000.0,5000.0,5000.0,5000.0,0],["2022-12-30",5000.0,5000.0,5000.0,5000.0,0],["2023-01-03",5000.0,5000.0,5000.0,5000.0,0],["2023-01-04",5000.0,5000.0,5000.0,5000.0,0],["2023-01-05",5000.0,5000.0,5000.0,5000.0,0],["2023-01-06",5000.0,5000.0,5000.0,5000.0,0],["2023-01-09",5000.0,5000.0,5000.0,5000.0,0],["2023-01-10",5000.0,5000.0,5000.0,5000.0,0],["2023-01-11",5000.0,5000.0,5000.0,5000.0,0],["2023-01-12",5000.0,5000.0,5000.0,5000.0,0],["2023-01-13",5000.0,5000.0,5000.0,5000.0,0],["2023-01-16",5000.0,5000.0,5000.0,5000.0,0],["2023-01-17",5000.0,5000.0,5000.0,5000.0,0],["2023-01-18",5000.0,5000.0,5000.0,5000.0,0],["2023-01-19",5000.0,5000.0,5000.0,5000.0,0],["2023-01-27",5000.0,5000.0,5000.0,5000.0,0],["2023-01-30",5000.0,5000.0,5000.0,5000.0,0],["2023-01-31",5000.0,5000.0,5000.0,5000.0,0],["2023-02-01",5000.0,5000.0,5000.0,5000.0,0],["2023-02-02",5000.0,5000.0,5000.0,5000.0,0],["2023-02-03",5000.0,5000.0,5000.0,5000.0,0],["2023-02-06",5000.0,5000.0,5000.0,5000.0,0],["2023-02-07",5000.0,5000.0,5000.0,5000.0,0],["2023-02-08",5000.0,5000.0,5000.0,5000.0,0],["2023-02-09",5000.0,5000.0,5000.0,5000.0,0],["2023-02-10",5000.0,5000.0,5000.0,5000.0,0],["2023-02-13",5000.0,5000.0,5000.0,5000.0,0],["2023-02-14",5000.0,5000.0,5000.0,5000.0,0],["2023-02-15",5000.0,5000.0,5000.0,5000.0,0],["2023-02-16",5000.0,5000.0,5000.0,5000.0,0],["2023-02-17",5000.0,5000.0,5000.0,5000.0,0],["2023-02-20",5000.0,5000.0,5000.0,5000.0,0],["2023-02-21",5000.0,5000.0,5000.0,5000.0,0],["2023-02-22",5000.0,5000.0,5000.0,5000.0,0],["2023-02-23",5000.0,5000.0,5000.0,5000.0,0],["2023-02-24",5000.0,5000.0,5000.0,5000.0,0],["2023-02-27",5000.0,5000.0,5000.0,5000.0,0],["2023-02-28",5000.0,5000.0,5000.0,5000.0,0],["2023-03-01",5000.0,5000.0,5000.0,5000.0,0],["2023-03-02",5000.0,5000.0,5000.0,5000.0,0],["2023-03-03",5000.0,5000.0,5000.0,5000.0,0],["2023-03-06",5000.0,5000.0,5000.0,5000.0,0],["2023-03-07",5000.0,5000.0,5000.0,5000.0,0],["2023-03-08",5000.0,5000.0,5000.0,5000.0,0],["2023-03-09",5000.0,5000.0,5000.0,5000.0,0],["2023-03-10",5000.0,5000.0,5000.0,5000.0,0],["2023-03-13",5000.0,5000.0,5000.0,5000.0,0],["2023-03-14",5000.0,5000.0,5000.0,5000.0,0],["2023-03-15",5000.0,5000.0,5000.0,5000.0,0],["2023-03-16",5000.0,5000.0,5000.0,5000.0,0],["2023-03-17",5000.0,5000.0,5000.0,5000.0,0],["2023-03-20",5000.0,5000.0,5000.0,5000.0,0],["2023-03-21",5000.0,5000.0,5000.0,5000.0,0],["2023-03-22",5000.0,5000.0,5000.0,5000.0,0],["2023-03-23",5000.0,5000.0,5000.0,5000.0,0],["2023-03-24",5000.0,5000.0,5000.0,5000.0,0],["2023-03-27",5000.0,5000.0,5000.0,5000.0,0],["2023-03-28",5000.0,5000.0,5000.0,5000.0,0],["2023-03-29",5000.0,5000.0,5000.0,5000.0,0],["2023-03-30",5000.0,5000.0,5000.0,5000.0,0],["2023-03-31",5000.0,5000.0,5000.0,5000.0,0],["2023-04-03",5000.0,5000.0,5000.0,5000.0,0],["2023-04-04",5000.0,5000.0,5000.0,5000.0,0],["2023-04-05",5000.0,5000.0,5000.0,5000.0,0],["2023-04-06",5000.0,5000.0,5000.0,5000.0,0],["2023-04-07",5000.0,5000.0,5000.0,5000.0,0],["2023-04-10",5000.0,5000.0,5000.0,5000.0,0],["2023-04-11",4500.0,4500.0,4500.0,4500.0,500],["2023-04-12",4500.0,4500.0,4500.0,4500.0,0],["2023-04-13",4500.0,4500.0,4500.0,4500.0,0],["2023-04-14",4500.0,4500.0,4500.0,4500.0,0],["2023-04-17",4500.0,4500.0,4500.0,4500.0,0],["2023-04-18",4500.0,4500.0,4500.0,4500.0,0],["2023-04-19",4900.0,4900.0,4900.0,4900.0,200],["2023-04-20",4500.0,4500.0,4500.0,4500.0,100],["2023-04-21",4500.0,4500.0,4500.0,4500.0,0],["2023-04-24",4500.0,4500.0,4500.0,4500.0,0],["2023-04-25",4500.0,4500.0,4500.0,4500.0,0],["2023-04-26",4500.0,4500.0,4500.0,4500.0,0],["2023-04-27",4500.0,4500.0,4500.0,4500.0,0],["2023-04-28",4100.0,4100.0,4100.0,4100.0,100],["2023-05-04",4500.0,4500.0,4500.0,4500.0,100],["2023-05-05",4300.0,4300.0,4100.0,4100.0,800],["2023-05-08",4100.0,4100.0,4100.0,4100.0,0],["2023-05-09",3700.0,4100.0,3700.0,4100.0,800],["2023-05-10",4100.0,4100.0,4100.0,4100.0,0],["2023-05-11",4100.0,4100.0,4100.0,4100.0,0],["2023-05-12",4100.0,4100.0,4100.0,4100.0,0],["2023-05-15",4100.0,4100.0,4100.0,4100.0,0],["2023-05-16",3700.0,3700.0,3700.0,3700.0,100],["2023-05-17",4000.0,4000.0,4000.0,4000.0,300],["2023-05-18",4000.0,4000.0,4000.0,4000.0,0],["2023-05-19",4000.0,4000.0,4000.0,4000.0,0],["2023-05-22",3600.0,3600.0,3600.0,3600.0,100],["2023-05-23",3600.0,3600.0,3600.0,3600.0,0],["2023-05-24",3600.0,3600.0,3600.0,3600.0,0],["2023-05-25",3600.0,3600.0,3600.0,3600.0,0],["2023-05-26",3300.0,3300.0,3300.0,3300.0,100],["2023-05-29",3300.0,3300.0,3300.0,3300.0,200],["2023-05-30",3300.0,3300.0,3300.0,3300.0,100],["2023-05-31",3600.0,3600.0,3600.0,3600.0,400],["2023-06-01",3900.0,3900.0,3900.0,3900.0,200],["2023-06-02",4200.0,4200.0,4200.0,4200.0,700],["2023-06-05",4600.0,4600.0,4300.0,4300.0,2600],["2023-06-06",4300.0,4300.0,4300.0,4300.0,0],["2023-06-07",4300.0,4300.0,4300.0,4300.0,0],["2023-06-08",4500.0,4700.0,4500.0,4700.0,1700],["2023-06-09",4800.0,5100.0,4800.0,5100.0,200],["2023-06-12",4600.0,5600.0,4600.0,5600.0,200],["2023-06-13",5100.0,5300.0,5100.0,5300.0,2300],["2023-06-14",5600.0,5600.0,5000.0,5000.0,800],["2023-06-15",4500.0,5000.0,4500.0,4800.0,700],["2023-06-16",4800.0,4800.0,4500.0,4600.0,1100],["2023-06-19",4900.0,4900.0,4600.0,4600.0,600],["2023-06-20",4600.0,4600.0,4600.0,4600.0,1000],["2023-06-21",4600.0,4600.0,4600.0,4600.0,500],["2023-06-22",4400.0,4400.0,4400.0,4400.0,4200],["2023-06-23",4200.0,4200.0,4200.0,4200.0,1500],["2023-06-26",4200.0,4200.0,4200.0,4200.0,0],["2023-06-27",4200.0,4200.0,4200.0,4200.0,0],["2023-06-28",4200.0,4200.0,4200.0,4200.0,0],["2023-06-29",4200.0,4200.0,4200.0,4200.0,0],["2023-06-30",4500.0,4500.0,4500.0,4500.0,100],["2023-07-03",4500.0,4500.0,4500.0,4500.0,0],["2023-07-04",4100.0,4900.0,4100.0,4900.0,1000],["2023-07-05",4900.0,4900.0,4900.0,4900.0,0],["2023-07-06",4900.0,4900.0,4900.0,4900.0,0],["2023-07-07",4900.0,4900.0,4900.0,4900.0,0],["2023-07-10",4900.0,4900.0,4900.0,4900.0,0],["2023-07-11",4500.0,5100.0,4500.0,5100.0,2900],["2023-07-12",4600.0,4600.0,4600.0,4600.0,600],["2023-07-13",4900.0,4900.0,4300.0,4300.0,200],["2023-07-14",4500.0,4500.0,4500.0,4500.0,1200],["2023-07-17",4400.0,4400.0,4200.0,4200.0,5200],["2023-07-18",4300.0,4600.0,4300.0,4400.0,3500],["2023-07-19",4400.0,4500.0,4400.0,4500.0,1000],["2023-07-20",4500.0,4500.0,4500.0,4500.0,0],["2023-07-21",4500.0,4500.0,4500.0,4500.0,0],["2023-07-24",4500.0,4500.0,4500.0,4500.0,0],["2023-07-25",4400.0,4400.0,4400.0,4400.0,800],["2023-07-26",4400.0,4400.0,4400.0,4400.0,200],["2023-07-27",4400.0,4400.0,4400.0,4400.0,800],["2023-07-28",4300.0,4400.0,4300.0,4400.0,1100],["2023-07-31",4400.0,4800.0,4200.0,4700.0,1800],["2023-08-01",4500.0,4800.0,4500.0,4700.0,2100],["2023-08-02",4700.0,4900.0,4700.0,4900.0,300],["2023-08-03",4500.0,4800.0,4500.0,4600.0,400],["2023-08-04",4700.0,4700.0,4600.0,4600.0,200],["2023-08-07",4800.0,4900.0,4800.0,4900.0,400],["2023-08-08",4600.0,4800.0,4600.0,4800.0,200],["2023-08-09",4700.0,4700.0,4700.0,4700.0,400],["2023-08-10",4800.0,4900.0,4800.0,4900.0,200],["2023-08-11",4600.0,4600.0,4600.0,4600.0,600],["2023-08-14",4600.0,4600.0,4500.0,4600.0,2800],["2023-08-15",4900.0,5000.0,4900.0,5000.0,6000],["2023-08-16",5200.0,5500.0,5000.0,5500.0,4100],["2023-08-17",5700.0,6000.0,5500.0,5500.0,17100],["2023-08-18",6000.0,6000.0,5000.0,5100.0,800],["2023-08-21",5600.0,5600.0,4600.0,4600.0,1400],["2023-08-22",4600.0,4600.0,4600.0,4600.0,3600],["2023-08-23",4600.0,4600.0,4600.0,4600.0,200],["2023-08-24",5000.0,5000.0,5000.0,5000.0,100],["2023-08-25",5000.0,5000.0,5000.0,5000.0,0],["2023-08-28",5000.0,5000.0,4800.0,4800.0,1200],["2023-08-29",4700.0,5000.0,4700.0,4900.0,1600],["2023-08-30",4900.0,4900.0,4900.0,4900.0,0],["2023-08-31",4900.0,4900.0,4600.0,4600.0,2100],["2023-09-05",4700.0,4700.0,4700.0,4700.0,200],["2023-09-06",4700.0,4700.0,4700.0,4700.0,600],["2023-09-07",4700.0,4800.0,4700.0,4800.0,3300],["2023-09-08",4800.0,4800.0,4800.0,4800.0,1500],["2023-09-11",4900.0,5200.0,4900.0,5200.0,8800],["2023-09-12",5300.0,5700.0,5300.0,5700.0,13300],["2023-09-13",5700.0,6200.0,5700.0,6200.0,13900],["2023-09-14",6100.0,6800.0,6100.0,6800.0,5700],["2023-09-15",6800.0,7400.0,6200.0,7200.0,7700],["2023-09-18",6500.0,7000.0,6500.0,6500.0,300],["2023-09-19",5900.0,6200.0,5900.0,5900.0,300],["2023-09-20",5400.0,6300.0,5400.0,5400.0,2500],["2023-09-21",4900.0,5800.0,4900.0,4900.0,29700],["2023-09-22",4900.0,5300.0,4600.0,5300.0,1100],["2023-09-25",4800.0,4800.0,4800.0,4800.0,600],["2023-09-26",4500.0,4900.0,4500.0,4900.0,1600],["2023-09-27",4900.0,4900.0,4900.0,4900.0,0],["2023-09-28",4900.0,4900.0,4900.0,4900.0,0],["2023-09-29",5100.0,5100.0,5100.0,5100.0,100],["2023-10-02",5100.0,5100.0,5100.0,5100.0,0],["2023-10-03",5100.0,5100.0,5100.0,5100.0,0],["2023-10-04",5100.0,5100.0,5100.0,5100.0,0],["2023-10-05",5100.0,5100.0,5100.0,5100.0,0],["2023-10-06",4600.0,5000.0,4600.0,5000.0,1700],["2023-10-09",5000.0,5000.0,5000.0,5000.0,0],["2023-10-10",5000.0,5000.0,5000.0,5000.0,0],["2023-10-11",5100.0,5100.0,5100.0,5100.0,100],["2023-10-12",5100.0,5100.0,5100.0,5100.0,0],["2023-10-13",5100.0,5100.0,5100.0,5100.0,0],["2023-10-16",4700.0,4700.0,4700.0,4700.0,100],["2023-10-17",4700.0,4700.0,4700.0,4700.0,0],["2023-10-18",4700.0,4700.0,4700.0,4700.0,100],["2023-10-19",4700.0,4700.0,4700.0,4700.0,0],["2023-10-20",4700.0,4700.0,4700.0,4700.0,0],["2023-10-23",4700.0,4700.0,4700.0,4700.0,0],["2023-10-24",4700.0,4700.0,4700.0,4700.0,0],["2023-10-25",4300.0,4900.0,4300.0,4900.0,2200],["2023-10-26",4900.0,4900.0,4900.0,4900.0,0],["2023-10-27",4900.0,4900.0,4900.0,4900.0,0],["2023-10-30",4900.0,4900.0,4900.0,4900.0,0],["2023-10-31",4900.0,4900.0,4900.0,4900.0,0],["2023-11-01",4900.0,4900.0,4900.0,4900.0,0],["2023-11-02",4900.0,4900.0,4900.0,4900.0,0],["2023-11-03",4900.0,4900.0,4900.0,4900.0,0],["2023-11-06",4900.0,4900.0,4900.0,4900.0,0],["2023-11-07",4900.0,4900.0,4900.0,4900.0,0],["2023-11-08",4900.0,4900.0,4900.0,4900.0,0],["2023-11-09",4900.0,4900.0,4900.0,4900.0,0],["2023-11-10",4900.0,4900.0,4900.0,4900.0,0],["2023-11-13",4900.0,4900.0,4900.0,4900.0,0],["2023-11-14",4900.0,4900.0,4900.0,4900.0,0],["2023-11-15",4500.0,4800.0,4500.0,4800.0,13200],["2023-11-16",4800.0,5000.0,4800.0,5000.0,1500],["2023-11-17",5200.0,5200.0,5200.0,5200.0,100],["2023-11-20",5300.0,5300.0,5300.0,5300.0,100],["2023-11-21",5200.0,5200.0,4800.0,4800.0,600],["2023-11-22",4800.0,4800.0,4800.0,4800.0,200],["2023-11-23",4800.0,4800.0,4800.0,4800.0,0],["2023-11-24",4800.0,4800.0,4800.0,4800.0,0],["2023-11-27",4800.0,4800.0,4800.0,4800.0,0],["2023-11-28",5000.0,5000.0,5000.0,5000.0,100],["2023-11-29",5200.0,5200.0,5200.0,5200.0,300],["2023-11-30",5400.0,5400.0,4700.0,5300.0,3500],["2023-12-01",4800.0,5200.0,4800.0,5100.0,2200],["2023-12-04",5300.0,5300.0,4600.0,5300.0,1300],["2023-12-05",5200.0,5200.0,4800.0,5200.0,4400],["2023-12-06",4700.0,5100.0,4700.0,5100.0,400],["2023-12-07",5100.0,5100.0,5100.0,5100.0,0],["2023-12-08",4600.0,5300.0,4600.0,4600.0,2200],["2023-12-11",4600.0,4600.0,4400.0,4400.0,800],["2023-12-12",4100.0,4100.0,4100.0,4100.0,100],["2023-12-13",4500.0,4500.0,3800.0,3800.0,333256],["2023-12-14",4100.0,4100.0,3700.0,3900.0,400],["2023-12-15",4200.0,4200.0,4200.0,4200.0,400],["2023-12-18",3800.0,4400.0,3800.0,4000.0,3100],["2023-12-19",3600.0,3600.0,3600.0,3600.0,300],["2023-12-20",3900.0,3900.0,3700.0,3900.0,11600],["2023-12-21",4200.0,4200.0,4200.0,4200.0,300],["2023-12-22",4500.0,4500.0,3800.0,4300.0,11300],["2023-12-25",3900.0,4300.0,3900.0,4300.0,200],["2023-12-26",4100.0,4100.0,4000.0,4000.0,200],["2023-12-27",3800.0,4000.0,3800.0,4000.0,1100],["2023-12-28",4100.0,4100.0,4100.0,4100.0,1100],["2023-12-29",4200.0,4200.0,4200.0,4200.0,100],["2024-01-02",4200.0,4200.0,4200.0,4200.0,0],["2024-01-03",4200.0,4200.0,4200.0,4200.0,0],["2024-01-04",3800.0,3800.0,3800.0,3800.0,200],["2024-01-05",3700.0,4000.0,3700.0,3900.0,1200],["2024-01-08",3900.0,3900.0,3900.0,3900.0,0],["2024-01-09",3900.0,3900.0,3900.0,3900.0,0],["2024-01-10",4100.0,4100.0,3900.0,3900.0,300],["2024-01-11",3900.0,3900.0,3900.0,3900.0,0],["2024-01-12",4100.0,4100.0,3600.0,4000.0,700],["2024-01-15",4300.0,4300.0,3600.0,3600.0,1400],["2024-01-16",3900.0,3900.0,3400.0,3700.0,2300],["2024-01-17",3700.0,3800.0,3600.0,3800.0,600],["2024-01-18",3700.0,3700.0,3700.0,3700.0,300],["2024-01-19",3700.0,3800.0,3700.0,3800.0,10700],["2024-01-22",3700.0,3700.0,3700.0,3700.0,300],["2024-01-23",3700.0,3700.0,3700.0,3700.0,0],["2024-01-24",4000.0,4000.0,3800.0,3800.0,1100],["2024-01-25",3900.0,3900.0,3900.0,3900.0,100],["2024-01-26",3800.0,3800.0,3800.0,3800.0,100],["2024-01-29",3800.0,3800.0,3800.0,3800.0,0],["2024-01-30",3900.0,3900.0,3900.0,3900.0,100],["2024-01-31",4200.0,4200.0,3800.0,3800.0,200],["2024-02-01",4100.0,4100.0,3800.0,4000.0,900],["2024-02-02",4000.0,4000.0,4000.0,4000.0,100],["2024-02-05",4300.0,4300.0,4000.0,4000.0,300],["2024-02-06",4300.0,4300.0,4300.0,4300.0,100],["2024-02-07",4300.0,4300.0,4300.0,4300.0,0],["2024-02-15",4400.0,4400.0,4400.0,4400.0,100],["2024-02-16",4500.0,4500.0,4500.0,4500.0,100],["2024-02-19",4600.0,4700.0,4200.0,4200.0,400],["2024-02-20",4200.0,4200.0,3800.0,3800.0,4400],["2024-02-21",4100.0,4100.0,4000.0,4000.0,400],["2024-02-22",3600.0,4400.0,3600.0,4000.0,32200],["2024-02-23",4000.0,4000.0,4000.0,4000.0,200],["2024-02-26",4300.0,4300.0,3900.0,3900.0,500],["2024-02-27",4200.0,4200.0,4000.0,4000.0,700],["2024-02-28",4200.0,4200.0,4000.0,4000.0,1900],["2024-02-29",4000.0,4000.0,4000.0,4000.0,0],["2024-03-01",4000.0,4000.0,4000.0,4000.0,0],["2024-03-04",4300.0,4300.0,4100.0,4100.0,1100],["2024-03-05",4100.0,4100.0,4000.0,4000.0,200],["2024-03-06",4000.0,4000.0,4000.0,4000.0,0],["2024-03-07",3600.0,4000.0,3600.0,4000.0,400],["2024-03-08",4400.0,4400.0,4000.0,4000.0,1300],["2024-03-11",4200.0,4400.0,4000.0,4000.0,2200],["2024-03-12",4000.0,4000.0,4000.0,4000.0,0],["2024-03-13",4000.0,4000.0,4000.0,4000.0,0],["2024-03-14",4400.0,4400.0,4000.0,4000.0,300],["2024-03-15",3800.0,3800.0,3800.0,3800.0,1000],["2024-03-18",4000.0,4100.0,3500.0,3900.0,33300],["2024-03-19",4000.0,4200.0,3600.0,3900.0,1000],["2024-03-20",4000.0,4200.0,3600.0,4000.0,1800],["2024-03-21",4000.0,4200.0,3800.0,3800.0,2800],["2024-03-22",4000.0,4100.0,3800.0,3900.0,400],["2024-03-25",4000.0,4000.0,3700.0,3700.0,600],["2024-03-26",3600.0,3600.0,3600.0,3600.0,300],["2024-03-27",3800.0,3800.0,3800.0,3800.0,100],["2024-03-28",3900.0,3900.0,3900.0,3900.0,100],["2024-03-29",4000.0,4200.0,3800.0,3800.0,1400],["2024-04-01",3600.0,4000.0,3500.0,3500.0,28600],["2024-04-02",3500.0,3500.0,3500.0,3500.0,1000],["2024-04-03",3200.0,3600.0,3200.0,3600.0,1300],["2024-04-04",3400.0,3500.0,3300.0,3500.0,11600],["2024-04-05",3800.0,3800.0,3800.0,3800.0,100],["2024-04-08",3500.0,3500.0,3500.0,3500.0,100],["2024-04-09",3300.0,3800.0,3200.0,3200.0,7900],["2024-04-10",3200.0,3200.0,3200.0,3200.0,800],["2024-04-11",3500.0,3500.0,3300.0,3500.0,500],["2024-04-12",3700.0,3800.0,3300.0,3500.0,4900],["2024-04-15",3500.0,3500.0,3200.0,3200.0,400],["2024-04-16",3200.0,3200.0,2900.0,3200.0,6700],["2024-04-17",3400.0,3400.0,3400.0,3400.0,200],["2024-04-19",3700.0,3700.0,3200.0,3500.0,300],["2024-04-22",3500.0,3500.0,3500.0,3500.0,100],["2024-04-23",3200.0,3200.0,3200.0,3200.0,400],["2024-04-24",2900.0,3300.0,2900.0,3300.0,4400],["2024-04-25",3000.0,3000.0,3000.0,3000.0,5900],["2024-04-26",2800.0,3300.0,2800.0,3000.0,500],["2024-05-02",2700.0,2900.0,2700.0,2700.0,25400],["2024-05-03",2500.0,2700.0,2500.0,2700.0,21000],["2024-05-06",2600.0,2700.0,2500.0,2500.0,15900],["2024-05-07",2500.0,2600.0,2300.0,2500.0,54400],["2024-05-08",2500.0,2500.0,2300.0,2300.0,14600],["2024-05-09",2500.0,2500.0,2500.0,2500.0,100],["2024-05-10",2300.0,2500.0,2300.0,2400.0,2700],["2024-05-13",2200.0,2300.0,2200.0,2300.0,7000],["2024-05-14",2300.0,2400.0,2100.0,2100.0,2600],["2024-05-15",2100.0,2100.0,2000.0,2000.0,6100],["2024-05-16",2100.0,2200.0,2100.0,2200.0,3400],["2024-05-30",2200.0,2200.0,2200.0,2200.0,0],["2024-05-31",2500.0,2500.0,2300.0,2300.0,5100],["2024-06-03",2300.0,2300.0,2300.0,2300.0,0],["2024-06-04",2300.0,2300.0,2300.0,2300.0,0],["2024-06-05",2300.0,2300.0,2300.0,2300.0,0],["2024-06-06",2300.0,2300.0,2300.0,2300.0,0],["2024-06-07",2400.0,2400.0,2300.0,2400.0,9400],["2024-06-10",2400.0,2400.0,2400.0,2400.0,0],["2024-06-11",2400.0,2400.0,2400.0,2400.0,0],["2024-06-12",2400.0,2400.0,2400.0,2400.0,0],["2024-06-13",2400.0,2400.0,2400.0,2400.0,0],["2024-06-14",2400.0,2600.0,2200.0,2200.0,10300],["2024-06-17",2300.0,2300.0,2300.0,2300.0,0],["2024-06-18",2300.0,2300.0,2300.0,2300.0,0],["2024-06-19",2300.0,2300.0,2300.0,2300.0,0],["2024-06-20",2300.0,2300.0,2300.0,2300.0,0],["2024-06-21",2400.0,2400.0,2000.0,2000.0,18000],["2024-06-24",2000.0,2000.0,2000.0,2000.0,0],["2024-06-25",2000.0,2000.0,2000.0,2000.0,0],["2024-06-26",2000.0,2000.0,2000.0,2000.0,0],["2024-06-27",2000.0,2000.0,2000.0,2000.0,0],["2024-06-28",2000.0,2100.0,1800.0,2100.0,78200],["2024-07-01",1800.0,1800.0,1800.0,1800.0,0],["2024-07-02",1800.0,1800.0,1800.0,1800.0,0],["2024-07-03",1800.0,1800.0,1800.0,1800.0,0],["2024-07-04",1800.0,1800.0,1800.0,1800.0,0],["2024-07-05",1800.0,1900.0,1800.0,1900.0,26500],["2024-07-08",1800.0,1800.0,1800.0,1800.0,0],["2024-07-09",1800.0,1800.0,1800.0,1800.0,0],["2024-07-10",1800.0,1800.0,1800.0,1800.0,0],["2024-07-11",1800.0,1800.0,1800.0,1800.0,0],["2024-07-12",1800.0,2000.0,1600.0,2000.0,112000],["2024-07-15",1600.0,1600.0,1600.0,1600.0,0],["2024-07-16",1600.0,1600.0,1600.0,1600.0,0],["2024-07-17",1600.0,1600.0,1600.0,1600.0,0],["2024-07-18",1600.0,1600.0,1600.0,1600.0,0],["2024-07-19",1600.0,1700.0,1400.0,1700.0,5800],["2024-07-22",1500.0,1500.0,1500.0,1500.0,0],["2024-07-23",1500.0,1500.0,1500.0,1500.0,0],["2024-07-24",1500.0,1500.0,1500.0,1500.0,0],["2024-07-25",1500.0,1500.0,1500.0,1500.0,0],["2024-07-26",1700.0,1700.0,1700.0,1700.0,15800],["2024-07-29",1700.0,1700.0,1700.0,1700.0,0],["2024-07-30",1700.0,1700.0,1700.0,1700.0,0],["2024-07-31",1700.0,1700.0,1700.0,1700.0,0],["2024-08-01",1700.0,1700.0,1700.0,1700.0,0],["2024-08-02",1700.0,1900.0,1700.0,1900.0,10800],["2024-08-05",1800.0,1800.0,1800.0,1800.0,0],["2024-08-06",1800.0,1800.0,1800.0,1800.0,0],["2024-08-07",1800.0,1800.0,1800.0,1800.0,0],["2024-08-08",1800.0,1800.0,1800.0,1800.0,0],["2024-08-09",2000.0,2000.0,2000.0,2000.0,4200],["2024-08-12",2000.0,2000.0,2000.0,2000.0,0],["2024-08-13",2000.0,2000.0,2000.0,2000.0,0],["2024-08-14",2000.0,2000.0,2000.0,2000.0,0],["2024-08-15",2000.0,2000.0,2000.0,2000.0,0],["2024-08-16",2000.0,2000.0,2000.0,2000.0,100],["2024-08-19",2000.0,2000.0,2000.0,2000.0,0],["2024-08-20",2000.0,2000.0,2000.0,2000.0,0],["2024-08-21",2000.0,2000.0,2000.0,2000.0,0],["2024-08-22",2000.0,2000.0,2000.0,2000.0,0],["2024-08-23",2000.0,2000.0,1800.0,1800.0,2200],["2024-08-26",1900.0,1900.0,1900.0,1900.0,0],["2024-08-27",1900.0,1900.0,1900.0,1900.0,0],["2024-08-28",1900.0,1900.0,1900.0,1900.0,0],["2024-08-29",1900.0,1900.0,1900.0,1900.0,0],["2024-08-30",2100.0,2100.0,1800.0,1800.0,4600],["2024-09-04",1800.0,1800.0,1800.0,1800.0,0],["2024-09-05",1800.0,1800.0,1800.0,1800.0,0],["2024-09-06",1800.0,1800.0,1800.0,1800.0,1000],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",1800.0,1800.0,1700.0,1700.0,31900],["2024-09-16",1700.0,1700.0,1700.0,1700.0,0],["2024-09-17",1700.0,1700.0,1700.0,1700.0,0],["2024-09-18",1700.0,1700.0,1700.0,1700.0,0],["2024-09-19",1700.0,1700.0,1700.0,1700.0,0],["2024-09-20",1500.0,1800.0,1500.0,1800.0,5300],["2024-09-23",1700.0,1700.0,1700.0,1700.0,0],["2024-09-24",1700.0,1700.0,1700.0,1700.0,0],["2024-09-25",1700.0,1700.0,1700.0,1700.0,0],["2024-09-26",1700.0,1700.0,1700.0,1700.0,0],["2024-09-27",1800.0,1800.0,1500.0,1700.0,700],["2024-09-30",1700.0,1700.0,1700.0,1700.0,0],["2024-10-01",1700.0,1700.0,1700.0,1700.0,0],["2024-10-02",1700.0,1700.0,1700.0,1700.0,0],["2024-10-03",1700.0,1700.0,1700.0,1700.0,0],["2024-10-04",1800.0,1800.0,1800.0,1800.0,500],["2024-10-07",1800.0,1800.0,1800.0,1800.0,0],["2024-10-08",1800.0,1800.0,1800.0,1800.0,0],["2024-10-09",1800.0,1800.0,1800.0,1800.0,0],["2024-10-10",1800.0,1800.0,1800.0,1800.0,0],["2024-10-11",1800.0,1800.0,1700.0,1700.0,6300],["2024-10-14",1700.0,1700.0,1700.0,1700.0,0],["2024-10-15",1700.0,1700.0,1700.0,1700.0,0],["2024-10-16",1700.0,1700.0,1700.0,1700.0,0],["2024-10-17",1700.0,1700.0,1700.0,1700.0,0],["2024-10-18",1700.0,1700.0,1500.0,1500.0,54900],["2024-10-21",1500.0,1500.0,1500.0,1500.0,0],["2024-10-22",1500.0,1500.0,1500.0,1500.0,0],["2024-10-23",1500.0,1500.0,1500.0,1500.0,0],["2024-10-24",1500.0,1500.0,1500.0,1500.0,0],["2024-10-25",1500.0,1500.0,1300.0,1400.0,27200],["2024-10-28",1300.0,1300.0,1300.0,1300.0,0],["2024-10-29",1300.0,1300.0,1300.0,1300.0,0],["2024-10-30",1300.0,1300.0,1300.0,1300.0,0],["2024-10-31",1300.0,1300.0,1300.0,1300.0,0],["2024-11-01",1300.0,1300.0,1200.0,1300.0,2800],["2024-11-04",1300.0,1300.0,1300.0,1300.0,0],["2024-11-05",1300.0,1300.0,1300.0,1300.0,0],["2024-11-06",1300.0,1300.0,1300.0,1300.0,0],["2024-11-07",1300.0,1300.0,1300.0,1300.0,0],["2024-11-08",1300.0,1300.0,1300.0,1300.0,5200],["2024-11-11",1300.0,1300.0,1300.0,1300.0,0],["2024-11-12",1300.0,1300.0,1300.0,1300.0,0],["2024-11-13",1300.0,1300.0,1300.0,1300.0,0],["2024-11-14",1300.0,1300.0,1300.0,1300.0,0],["2024-11-15",1300.0,1300.0,1300.0,1300.0,100],["2024-11-18",1300.0,1300.0,1300.0,1300.0,0],["2024-11-19",1300.0,1300.0,1300.0,1300.0,0],["2024-11-20",1300.0,1300.0,1300.0,1300.0,0],["2024-11-21",1300.0,1300.0,1300.0,1300.0,0],["2024-11-22",1300.0,1300.0,1300.0,1300.0,2100],["2024-11-25",1300.0,1300.0,1300.0,1300.0,0],["2024-11-26",1300.0,1300.0,1300.0,1300.0,0],["2024-11-27",1300.0,1300.0,1300.0,1300.0,0],["2024-11-28",1300.0,1300.0,1300.0,1300.0,0],["2024-11-29",1200.0,1400.0,1200.0,1300.0,8700],["2024-12-02",1300.0,1300.0,1300.0,1300.0,0],["2024-12-03",1300.0,1300.0,1300.0,1300.0,0],["2024-12-04",1300.0,1300.0,1300.0,1300.0,0],["2024-12-05",1300.0,1300.0,1300.0,1300.0,0],["2024-12-06",1300.0,1300.0,1300.0,1300.0,6900],["2024-12-09",1300.0,1300.0,1300.0,1300.0,0],["2024-12-10",1300.0,1300.0,1300.0,1300.0,0],["2024-12-11",1300.0,1300.0,1300.0,1300.0,0],["2024-12-12",1300.0,1300.0,1300.0,1300.0,0],["2024-12-13",1300.0,1400.0,1300.0,1300.0,16600],["2024-12-16",1300.0,1300.0,1300.0,1300.0,0],["2024-12-17",1300.0,1300.0,1300.0,1300.0,0],["2024-12-18",1300.0,1300.0,1300.0,1300.0,0],["2024-12-19",1300.0,1300.0,1300.0,1300.0,0],["2024-12-20",1300.0,1300.0,1300.0,1300.0,10200],["2024-12-23",1300.0,1300.0,1300.0,1300.0,0],["2024-12-24",1300.0,1300.0,1300.0,1300.0,0],["2024-12-25",1300.0,1300.0,1300.0,1300.0,0],["2024-12-26",1300.0,1300.0,1300.0,1300.0,0],["2024-12-27",1300.0,1400.0,1200.0,1300.0,22700],["2024-12-30",1300.0,1300.0,1300.0,1300.0,0],["2024-12-31",1300.0,1300.0,1300.0,1300.0,0],["2025-01-02",1300.0,1300.0,1300.0,1300.0,0],["2025-01-03",1400.0,1400.0,1400.0,1400.0,16100],["2025-01-06",1400.0,1400.0,1400.0,1400.0,0],["2025-01-07",1400.0,1400.0,1400.0,1400.0,0],["2025-01-08",1400.0,1400.0,1400.0,1400.0,0],["2025-01-09",1400.0,1400.0,1400.0,1400.0,0],["2025-01-10",1500.0,1500.0,1400.0,1400.0,11300],["2025-01-13",1400.0,1400.0,1400.0,1400.0,0],["2025-01-14",1400.0,1400.0,1400.0,1400.0,0],["2025-01-15",1400.0,1400.0,1400.0,1400.0,0],["2025-01-16",1400.0,1400.0,1400.0,1400.0,0],["2025-01-17",1500.0,1600.0,1500.0,1600.0,7800],["2025-01-20",1600.0,1600.0,1600.0,1600.0,0],["2025-01-21",1600.0,1600.0,1600.0,1600.0,0],["2025-01-22",1600.0,1600.0,1600.0,1600.0,0],["2025-01-23",1600.0,1600.0,1600.0,1600.0,0],["2025-01-24",1700.0,1700.0,1700.0,1700.0,100],["2025-02-03",1700.0,1700.0,1700.0,1700.0,0],["2025-02-04",1700.0,1700.0,1700.0,1700.0,0],["2025-02-05",1700.0,1700.0,1700.0,1700.0,0],["2025-02-06",1700.0,1700.0,1700.0,1700.0,0],["2025-02-07",1700.0,1700.0,1500.0,1500.0,16100],["2025-02-10",1600.0,1600.0,1600.0,1600.0,0],["2025-02-11",1600.0,1600.0,1600.0,1600.0,0],["2025-02-12",1600.0,1600.0,1600.0,1600.0,0],["2025-02-13",1600.0,1600.0,1600.0,1600.0,0],["2025-02-14",1500.0,1500.0,1500.0,1500.0,5100],["2025-02-17",1500.0,1500.0,1500.0,1500.0,0],["2025-02-18",1500.0,1500.0,1500.0,1500.0,0],["2025-02-19",1500.0,1500.0,1500.0,1500.0,0],["2025-02-20",1500.0,1500.0,1500.0,1500.0,0],["2025-02-21",1500.0,1500.0,1500.0,1500.0,3000],["2025-02-24",1500.0,1500.0,1500.0,1500.0,0],["2025-02-25",1500.0,1500.0,1500.0,1500.0,0],["2025-02-26",1500.0,1500.0,1500.0,1500.0,0],["2025-02-27",1500.0,1500.0,1500.0,1500.0,0],["2025-02-28",1500.0,1500.0,1500.0,1500.0,1100],["2025-03-03",1500.0,1500.0,1500.0,1500.0,0],["2025-03-04",1500.0,1500.0,1500.0,1500.0,0],["2025-03-05",1500.0,1500.0,1500.0,1500.0,0],["2025-03-06",1500.0,1500.0,1500.0,1500.0,0],["2025-03-07",1500.0,1500.0,1300.0,1400.0,4000],["2025-03-10",1400.0,1400.0,1400.0,1400.0,0],["2025-03-11",1400.0,1400.0,1400.0,1400.0,0],["2025-03-12",1400.0,1400.0,1400.0,1400.0,0],["2025-03-13",1400.0,1400.0,1400.0,1400.0,0],["2025-03-14",1400.0,1400.0,1400.0,1400.0,3300],["2025-03-17",1400.0,1400.0,1400.0,1400.0,0],["2025-03-18",1400.0,1400.0,1400.0,1400.0,0],["2025-03-19",1400.0,1400.0,1400.0,1400.0,0],["2025-03-20",1400.0,1400.0,1400.0,1400.0,0],["2025-03-21",1400.0,1400.0,1400.0,1400.0,0],["2025-03-24",1400.0,1400.0,1400.0,1400.0,0],["2025-03-25",1400.0,1400.0,1400.0,1400.0,0],["2025-03-26",1400.0,1400.0,1400.0,1400.0,0],["2025-03-27",1400.0,1400.0,1400.0,1400.0,0],["2025-03-28",1300.0,1300.0,1300.0,1300.0,300],["2025-03-31",1300.0,1300.0,1300.0,1300.0,0],["2025-04-01",1300.0,1300.0,1300.0,1300.0,0],["2025-04-02",1300.0,1300.0,1300.0,1300.0,0],["2025-04-03",1300.0,1300.0,1300.0,1300.0,0],["2025-04-04",1400.0,1400.0,1400.0,1400.0,1100],["2025-04-08",1400.0,1400.0,1400.0,1400.0,0],["2025-04-09",1400.0,1400.0,1400.0,1400.0,0],["2025-04-10",1400.0,1400.0,1400.0,1400.0,0],["2025-04-11",1400.0,1400.0,1200.0,1200.0,7400],["2025-04-14",1400.0,1400.0,1400.0,1400.0,0],["2025-04-15",1400.0,1400.0,1400.0,1400.0,0],["2025-04-16",1400.0,1400.0,1400.0,1400.0,0],["2025-04-17",1400.0,1400.0,1400.0,1400.0,0],["2025-04-18",1200.0,1400.0,1200.0,1400.0,32840],["2025-04-21",1400.0,1400.0,1400.0,1400.0,0],["2025-04-22",1400.0,1400.0,1400.0,1400.0,0],["2025-04-23",1400.0,1400.0,1400.0,1400.0,0],["2025-04-24",1400.0,1400.0,1400.0,1400.0,0],["2025-04-25",1300.0,1400.0,1200.0,1300.0,28600],["2025-04-28",1200.0,1200.0,1200.0,1200.0,0],["2025-04-29",1200.0,1200.0,1200.0,1200.0,0],["2025-05-05",1200.0,1200.0,1200.0,1200.0,0],["2025-05-06",1200.0,1200.0,1200.0,1200.0,0],["2025-05-07",1200.0,1200.0,1200.0,1200.0,0],["2025-05-08",1200.0,1200.0,1200.0,1200.0,0],["2025-05-09",1300.0,1300.0,1300.0,1300.0,1100],["2025-05-12",1300.0,1300.0,1300.0,1300.0,0],["2025-05-13",1300.0,1300.0,1300.0,1300.0,0],["2025-05-14",1300.0,1300.0,1300.0,1300.0,0],["2025-05-15",1300.0,1300.0,1300.0,1300.0,0],["2025-05-16",1300.0,1300.0,1300.0,1300.0,1100],["2025-05-19",1300.0,1300.0,1300.0,1300.0,0],["2025-05-20",1300.0,1300.0,1300.0,1300.0,0],["2025-05-21",1300.0,1300.0,1300.0,1300.0,0],["2025-05-22",1300.0,1300.0,1300.0,1300.0,0],["2025-05-23",1300.0,1400.0,1200.0,1400.0,3000],["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",1200.0,1400.0,1200.0,1400.0,3100],["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",1400.0,1400.0,1300.0,1300.0,400],["2025-06-09",1300.0,1300.0,1300.0,1300.0,0],["2025-06-10",1300.0,1300.0,1300.0,1300.0,0],["2025-06-11",1300.0,1300.0,1300.0,1300.0,0],["2025-06-12",1300.0,1300.0,1300.0,1300.0,0],["2025-06-13",1300.0,1400.0,1300.0,1400.0,1100],["2025-06-16",1300.0,1300.0,1300.0,1300.0,0],["2025-06-17",1300.0,1300.0,1300.0,1300.0,0],["2025-06-18",1300.0,1300.0,1300.0,1300.0,0],["2025-06-19",1300.0,1300.0,1300.0,1300.0,0],["2025-06-20",1300.0,1400.0,1300.0,1400.0,3700],["2025-06-23",1300.0,1300.0,1300.0,1300.0,0],["2025-06-24",1300.0,1300.0,1300.0,1300.0,0],["2025-06-25",1300.0,1300.0,1300.0,1300.0,0],["2025-06-26",1300.0,1300.0,1300.0,1300.0,0],["2025-06-27",1300.0,1300.0,1300.0,1300.0,0],["2025-06-30",1300.0,1300.0,1300.0,1300.0,0],["2025-07-01",1300.0,1300.0,1300.0,1300.0,0],["2025-07-02",1300.0,1300.0,1300.0,1300.0,0],["2025-07-03",1300.0,1300.0,1300.0,1300.0,0],["2025-07-04",1400.0,1400.0,1300.0,1400.0,26200],["2025-07-07",1400.0,1400.0,1400.0,1400.0,0],["2025-07-08",1400.0,1400.0,1400.0,1400.0,0],["2025-07-09",1400.0,1400.0,1400.0,1400.0,0],["2025-07-10",1400.0,1400.0,1400.0,1400.0,0],["2025-07-11",1300.0,1500.0,1300.0,1400.0,2500],["2025-07-14",1400.0,1400.0,1400.0,1400.0,0],["2025-07-15",1400.0,1400.0,1400.0,1400.0,0],["2025-07-16",1400.0,1400.0,1400.0,1400.0,0],["2025-07-17",1400.0,1400.0,1400.0,1400.0,0],["2025-07-18",1500.0,1600.0,1500.0,1600.0,20500],["2025-07-21",1600.0,1600.0,1600.0,1600.0,0],["2025-07-22",1600.0,1600.0,1600.0,1600.0,0],["2025-07-23",1600.0,1600.0,1600.0,1600.0,0],["2025-07-24",1600.0,1600.0,1600.0,1600.0,0],["2025-07-25",1600.0,1600.0,1600.0,1600.0,0],["2025-07-28",1600.0,1600.0,1600.0,1600.0,0],["2025-07-29",1600.0,1600.0,1600.0,1600.0,0],["2025-07-30",1600.0,1600.0,1600.0,1600.0,0],["2025-07-31",1600.0,1600.0,1600.0,1600.0,0],["2025-08-01",1600.0,1800.0,1600.0,1800.0,21100],["2025-08-04",1700.0,1700.0,1700.0,1700.0,0],["2025-08-05",1700.0,1700.0,1700.0,1700.0,0],["2025-08-06",1700.0,1700.0,1700.0,1700.0,0],["2025-08-07",1700.0,1700.0,1700.0,1700.0,0],["2025-08-08",1700.0,1700.0,1700.0,1700.0,900],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1700.0,1700.0,1700.0,1700.0,0],["2025-08-18",1700.0,1700.0,1700.0,1700.0,0],["2025-08-19",1700.0,1700.0,1700.0,1700.0,0],["2025-08-20",1700.0,1700.0,1700.0,1700.0,0],["2025-08-21",1700.0,1700.0,1700.0,1700.0,0],["2025-08-22",1500.0,1900.0,1500.0,1900.0,6600],["2025-08-25",1500.0,1500.0,1500.0,1500.0,0],["2025-08-26",1500.0,1500.0,1500.0,1500.0,0],["2025-08-27",1500.0,1500.0,1500.0,1500.0,0],["2025-08-28",1500.0,1500.0,1500.0,1500.0,0],["2025-08-29",1700.0,1700.0,1500.0,1500.0,1900],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1700.0,1700.0,1700.0,1700.0,200],["2025-09-08",1700.0,1700.0,1700.0,1700.0,0],["2025-09-09",1700.0,1700.0,1700.0,1700.0,0],["2025-09-10",1700.0,1700.0,1700.0,1700.0,0],["2025-09-11",1700.0,1700.0,1700.0,1700.0,0],["2025-09-12",1800.0,1800.0,1800.0,1800.0,2100],["2025-09-15",1800.0,1800.0,1800.0,1800.0,0],["2025-09-16",1800.0,1800.0,1800.0,1800.0,0],["2025-09-17",1800.0,1800.0,1800.0,1800.0,0],["2025-09-18",1800.0,1800.0,1800.0,1800.0,0],["2025-09-19",1800.0,1800.0,1800.0,1800.0,0],["2025-09-22",1800.0,1800.0,1800.0,1800.0,0],["2025-09-23",1800.0,1800.0,1800.0,1800.0,0],["2025-09-24",1800.0,1800.0,1800.0,1800.0,0],["2025-09-25",1800.0,1800.0,1800.0,1800.0,0],["2025-09-26",1800.0,1900.0,1800.0,1800.0,6000],["2025-09-29",1800.0,1800.0,1800.0,1800.0,0],["2025-09-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-01",1800.0,1800.0,1800.0,1800.0,0],["2025-10-02",1800.0,1800.0,1800.0,1800.0,0],["2025-10-03",1900.0,1900.0,1900.0,1900.0,1400],["2025-10-06",1900.0,1900.0,1900.0,1900.0,0],["2025-10-07",1900.0,1900.0,1900.0,1900.0,0],["2025-10-08",1900.0,1900.0,1900.0,1900.0,0],["2025-10-09",1900.0,1900.0,1900.0,1900.0,0],["2025-10-10",1900.0,1900.0,1900.0,1900.0,0],["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",1900.0,1900.0,1900.0,1900.0,100],["2025-10-20",1900.0,1900.0,1900.0,1900.0,0],["2025-10-21",1900.0,1900.0,1900.0,1900.0,0],["2025-10-22",1900.0,1900.0,1900.0,1900.0,0],["2025-10-23",1900.0,1900.0,1900.0,1900.0,0],["2025-10-24",2000.0,2000.0,2000.0,2000.0,100],["2025-10-27",2000.0,2000.0,2000.0,2000.0,0],["2025-10-28",2000.0,2000.0,2000.0,2000.0,0],["2025-10-29",2000.0,2000.0,2000.0,2000.0,0],["2025-10-30",2000.0,2000.0,2000.0,2000.0,0],["2025-10-31",1900.0,1900.0,1900.0,1900.0,200],["2025-11-03",1900.0,1900.0,1900.0,1900.0,0],["2025-11-04",1900.0,1900.0,1900.0,1900.0,0],["2025-11-05",1900.0,1900.0,1900.0,1900.0,0],["2025-11-06",1900.0,1900.0,1900.0,1900.0,0],["2025-11-07",1900.0,1900.0,1900.0,1900.0,0],["2025-11-10",1900.0,1900.0,1900.0,1900.0,0],["2025-11-11",1900.0,1900.0,1900.0,1900.0,0],["2025-11-12",1900.0,1900.0,1900.0,1900.0,0],["2025-11-13",1900.0,1900.0,1900.0,1900.0,0],["2025-11-14",1900.0,1900.0,1900.0,1900.0,0],["2025-11-17",1900.0,1900.0,1900.0,1900.0,0],["2025-11-18",1900.0,1900.0,1900.0,1900.0,0],["2025-11-19",1900.0,1900.0,1900.0,1900.0,0],["2025-11-20",1900.0,1900.0,1900.0,1900.0,0],["2025-11-21",1900.0,1900.0,1900.0,1900.0,0],["2025-11-24",1900.0,1900.0,1900.0,1900.0,0],["2025-11-25",1900.0,1900.0,1900.0,1900.0,0],["2025-11-26",1900.0,1900.0,1900.0,1900.0,0],["2025-11-27",1900.0,1900.0,1900.0,1900.0,0],["2025-11-28",1900.0,1900.0,1900.0,1900.0,0],["2025-12-01",1900.0,1900.0,1900.0,1900.0,0],["2025-12-02",1900.0,1900.0,1900.0,1900.0,0],["2025-12-03",1900.0,1900.0,1900.0,1900.0,0],["2025-12-04",1900.0,1900.0,1900.0,1900.0,0],["2025-12-05",1900.0,1900.0,1900.0,1900.0,0],["2025-12-08",1900.0,1900.0,1900.0,1900.0,0],["2025-12-09",1900.0,1900.0,1900.0,1900.0,0],["2025-12-10",1900.0,1900.0,1900.0,1900.0,0],["2025-12-11",1900.0,1900.0,1900.0,1900.0,0],["2025-12-12",1900.0,1900.0,1900.0,1900.0,0],["2025-12-15",1900.0,1900.0,1900.0,1900.0,0],["2025-12-16",1900.0,1900.0,1900.0,1900.0,0],["2025-12-17",1900.0,1900.0,1900.0,1900.0,0],["2025-12-18",1900.0,1900.0,1900.0,1900.0,0],["2025-12-19",1800.0,1800.0,1800.0,1800.0,1000],["2025-12-22",1800.0,1800.0,1800.0,1800.0,0],["2025-12-23",1800.0,1800.0,1800.0,1800.0,0],["2025-12-24",1800.0,1800.0,1800.0,1800.0,0],["2025-12-25",1800.0,1800.0,1800.0,1800.0,0],["2025-12-26",1800.0,1800.0,1800.0,1800.0,0],["2025-12-29",1800.0,1800.0,1800.0,1800.0,0],["2025-12-30",1800.0,1800.0,1800.0,1800.0,0],["2025-12-31",1800.0,1800.0,1800.0,1800.0,0],["2026-01-05",1800.0,1800.0,1800.0,1800.0,0],["2026-01-06",1800.0,1800.0,1800.0,1800.0,0],["2026-01-07",1800.0,1800.0,1800.0,1800.0,0],["2026-01-08",1800.0,1800.0,1800.0,1800.0,0],["2026-01-09",1800.0,1800.0,1800.0,1800.0,0],["2026-01-12",1800.0,1800.0,1800.0,1800.0,0],["2026-01-13",1800.0,1800.0,1800.0,1800.0,0],["2026-01-14",1800.0,1800.0,1800.0,1800.0,0],["2026-01-15",1800.0,1800.0,1800.0,1800.0,0],["2026-01-16",1700.0,1700.0,1700.0,1700.0,500],["2026-01-19",1700.0,1700.0,1700.0,1700.0,0],["2026-01-20",1700.0,1700.0,1700.0,1700.0,0],["2026-01-21",1700.0,1700.0,1700.0,1700.0,0],["2026-01-22",1700.0,1700.0,1700.0,1700.0,0],["2026-01-23",1700.0,1700.0,1700.0,1700.0,0],["2026-01-26",1700.0,1700.0,1700.0,1700.0,0],["2026-01-27",1700.0,1700.0,1700.0,1700.0,0],["2026-01-28",1700.0,1700.0,1700.0,1700.0,0],["2026-01-29",1700.0,1700.0,1700.0,1700.0,0],["2026-01-30",1600.0,1600.0,1600.0,1600.0,1500],["2026-02-02",1600.0,1600.0,1600.0,1600.0,0],["2026-02-03",1600.0,1600.0,1600.0,1600.0,0],["2026-02-04",1600.0,1600.0,1600.0,1600.0,0],["2026-02-05",1600.0,1600.0,1600.0,1600.0,0],["2026-02-06",1600.0,1600.0,1600.0,1600.0,0],["2026-02-09",1600.0,1600.0,1600.0,1600.0,0],["2026-02-10",1600.0,1600.0,1600.0,1600.0,0],["2026-02-11",1600.0,1600.0,1600.0,1600.0,0],["2026-02-12",1600.0,1600.0,1600.0,1600.0,0],["2026-02-13",1600.0,1600.0,1600.0,1600.0,0],["2026-02-23",1600.0,1600.0,1600.0,1600.0,0],["2026-02-24",1600.0,1600.0,1600.0,1600.0,0],["2026-02-25",1600.0,1600.0,1600.0,1600.0,0],["2026-02-26",1600.0,1600.0,1600.0,1600.0,0],["2026-02-27",1500.0,1500.0,1500.0,1500.0,900],["2026-03-02",1500.0,1500.0,1500.0,1500.0,0],["2026-03-03",1500.0,1500.0,1500.0,1500.0,0],["2026-03-04",1500.0,1500.0,1500.0,1500.0,0],["2026-03-05",1500.0,1500.0,1500.0,1500.0,0],["2026-03-06",1500.0,1500.0,1500.0,1500.0,0],["2026-03-09",1500.0,1500.0,1500.0,1500.0,0],["2026-03-10",1500.0,1500.0,1500.0,1500.0,0],["2026-03-11",1500.0,1500.0,1500.0,1500.0,0],["2026-03-12",1500.0,1500.0,1500.0,1500.0,0],["2026-03-13",1400.0,1400.0,1400.0,1400.0,100],["2026-03-16",1400.0,1400.0,1400.0,1400.0,0],["2026-03-17",1400.0,1400.0,1400.0,1400.0,0],["2026-03-18",1400.0,1400.0,1400.0,1400.0,0],["2026-03-19",1400.0,1400.0,1400.0,1400.0,0],["2026-03-20",1400.0,1400.0,1400.0,1400.0,0],["2026-03-23",1400.0,1400.0,1400.0,1400.0,0],["2026-03-24",1400.0,1400.0,1400.0,1400.0,0],["2026-03-25",1400.0,1400.0,1400.0,1400.0,0],["2026-03-26",1400.0,1400.0,1400.0,1400.0,0],["2026-03-27",1400.0,1400.0,1400.0,1400.0,0],["2026-03-30",1400.0,1400.0,1400.0,1400.0,0],["2026-03-31",1400.0,1400.0,1400.0,1400.0,0],["2026-04-01",1400.0,1400.0,1400.0,1400.0,0],["2026-04-02",1400.0,1400.0,1400.0,1400.0,0],["2026-04-03",1400.0,1400.0,1400.0,1400.0,0],["2026-04-06",1400.0,1400.0,1400.0,1400.0,0],["2026-04-07",1400.0,1400.0,1400.0,1400.0,0],["2026-04-08",1400.0,1400.0,1400.0,1400.0,0],["2026-04-09",1400.0,1400.0,1400.0,1400.0,0],["2026-04-10",1400.0,1400.0,1400.0,1400.0,0],["2026-04-13",1400.0,1400.0,1400.0,1400.0,0],["2026-04-14",1400.0,1400.0,1400.0,1400.0,0],["2026-04-15",1400.0,1400.0,1400.0,1400.0,0],["2026-04-16",1400.0,1400.0,1400.0,1400.0,0],["2026-04-17",1400.0,1400.0,1400.0,1400.0,200],["2026-04-20",1400.0,1400.0,1400.0,1400.0,0],["2026-04-21",1400.0,1400.0,1400.0,1400.0,0],["2026-04-22",1400.0,1400.0,1400.0,1400.0,0],["2026-04-23",1400.0,1400.0,1400.0,1400.0,0],["2026-04-24",1400.0,1400.0,1400.0,1400.0,0],["2026-04-28",1400.0,1400.0,1400.0,1400.0,0],["2026-04-29",1400.0,1400.0,1400.0,1400.0,0],["2026-05-04",1400.0,1400.0,1400.0,1400.0,0],["2026-05-05",1400.0,1400.0,1400.0,1400.0,0],["2026-05-06",1400.0,1400.0,1400.0,1400.0,0],["2026-05-07",1400.0,1400.0,1400.0,1400.0,0],["2026-05-08",1200.0,1200.0,1200.0,1200.0,200],["2026-05-11",1200.0,1200.0,1200.0,1200.0,0],["2026-05-12",1200.0,1200.0,1200.0,1200.0,0],["2026-05-13",1200.0,1200.0,1200.0,1200.0,0],["2026-05-14",1200.0,1200.0,1200.0,1200.0,0],["2026-05-15",1200.0,1200.0,1200.0,1200.0,0],["2026-05-18",1200.0,1200.0,1200.0,1200.0,0],["2026-05-19",1200.0,1200.0,1200.0,1200.0,0],["2026-05-20",1200.0,1200.0,1200.0,1200.0,0],["2026-05-21",1200.0,1200.0,1200.0,1200.0,0],["2026-05-22",1200.0,1300.0,1200.0,1300.0,200],["2026-05-25",1300.0,1300.0,1300.0,1300.0,0],["2026-05-26",1300.0,1300.0,1300.0,1300.0,0],["2026-05-27",1300.0,1300.0,1300.0,1300.0,0],["2026-05-28",1300.0,1300.0,1300.0,1300.0,0],["2026-05-29",1300.0,1300.0,1300.0,1300.0,0],["2026-06-01",1300.0,1300.0,1300.0,1300.0,0],["2026-06-02",1300.0,1300.0,1300.0,1300.0,0],["2026-06-03",1300.0,1300.0,1300.0,1300.0,0],["2026-06-04",1300.0,1300.0,1300.0,1300.0,0],["2026-06-05",1300.0,1300.0,1300.0,1300.0,0],["2026-06-08",1300.0,1300.0,1300.0,1300.0,0],["2026-06-09",1300.0,1300.0,1300.0,1300.0,0],["2026-06-10",1300.0,1300.0,1300.0,1300.0,0],["2026-06-11",1300.0,1300.0,1300.0,1300.0,0],["2026-06-12",1300.0,1300.0,1300.0,1300.0,0],["2026-06-15",1300.0,1300.0,1300.0,1300.0,0],["2026-06-16",1300.0,1300.0,1300.0,1300.0,0],["2026-06-17",1300.0,1300.0,1300.0,1300.0,0],["2026-06-18",1300.0,1300.0,1300.0,1300.0,0],["2026-06-19",1200.0,1200.0,1200.0,1200.0,1000],["2026-06-22",1200.0,1200.0,1200.0,1200.0,0],["2026-06-23",1200.0,1200.0,1200.0,1200.0,0],["2026-06-24",1200.0,1200.0,1200.0,1200.0,0],["2026-06-25",1200.0,1200.0,1200.0,1200.0,0],["2026-06-26",1200.0,1200.0,1200.0,1200.0,0],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,0],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1300.0,1300.0,1300.0,1300.0,100],["2026-07-13",1300.0,1300.0,1300.0,1300.0,0],["2026-07-14",1300.0,1300.0,1300.0,1300.0,0],["2026-07-15",1300.0,1300.0,1300.0,1300.0,0],["2026-07-16",1300.0,1300.0,1300.0,1300.0,0],["2026-07-17",1300.0,1300.0,1300.0,1300.0,0],["2026-07-20",1300.0,1300.0,1300.0,1300.0,0],["2026-07-21",1300.0,1300.0,1300.0,1300.0,0],["2026-07-22",1300.0,1300.0,1300.0,1300.0,0],["2026-07-23",1300.0,1300.0,1300.0,1300.0,0],["2026-07-24",1300.0,1300.0,1300.0,1300.0,0],["2026-07-27",1300.0,1300.0,1300.0,1300.0,0],["2026-07-28",1300.0,1300.0,1300.0,1300.0,0],["2026-07-29",1300.0,1300.0,1300.0,1300.0,0],["2026-07-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-31",1300.0,1300.0,1300.0,1300.0,0],["2026-08-03",1300.0,1300.0,1300.0,1300.0,0],["2026-08-04",1300.0,1300.0,1300.0,1300.0,0],["2026-08-05",1300.0,1300.0,1300.0,1300.0,0],["2026-08-06",1300.0,1300.0,1300.0,1300.0,0],["2026-08-07",1300.0,1300.0,1300.0,1300.0,0],["2026-08-10",1300.0,1300.0,1300.0,1300.0,0],["2026-08-11",1300.0,1300.0,1300.0,1300.0,0],["2026-08-12",1300.0,1300.0,1300.0,1300.0,0],["2026-08-13",1300.0,1300.0,1300.0,1300.0,0],["2026-08-14",1400.0,1400.0,1400.0,1400.0,100],["2026-08-17",1400.0,1400.0,1400.0,1400.0,0],["2026-08-18",1400.0,1400.0,1400.0,1400.0,0],["2026-08-19",1400.0,1400.0,1400.0,1400.0,0],["2026-08-20",1400.0,1400.0,1400.0,1400.0,0],["2026-08-21",1500.0,1500.0,1500.0,1500.0,100],["2026-08-24",1500.0,1500.0,1500.0,1500.0,0],["2026-08-25",1500.0,1500.0,1500.0,1500.0,0],["2026-08-26",1500.0,1500.0,1500.0,1500.0,0],["2026-08-27",1500.0,1500.0,1500.0,1500.0,0],["2026-08-28",1500.0,1500.0,1500.0,1500.0,0],["2026-09-03",1500.0,1500.0,1500.0,1500.0,0],["2026-09-04",1500.0,1500.0,1300.0,1300.0,300],["2026-09-07",1400.0,1400.0,1400.0,1400.0,0],["2026-09-08",1400.0,1400.0,1400.0,1400.0,0],["2026-09-09",1400.0,1400.0,1400.0,1400.0,0],["2026-09-10",1400.0,1400.0,1400.0,1400.0,0],["2026-09-11",1400.0,1400.0,1400.0,1400.0,100],["2026-09-14",1400.0,1400.0,1400.0,1400.0,0],["2026-09-15",1400.0,1400.0,1400.0,1400.0,0],["2026-09-16",1400.0,1400.0,1400.0,1400.0,0],["2026-09-17",1400.0,1400.0,1400.0,1400.0,0],["2026-09-18",1400.0,1400.0,1400.0,1400.0,0],["2026-09-21",1400.0,1400.0,1400.0,1400.0,0],["2026-09-22",1400.0,1400.0,1400.0,1400.0,0],["2026-09-23",1400.0,1400.0,1400.0,1400.0,0],["2026-09-24",1400.0,1400.0,1400.0,1400.0,0],["2026-09-25",1200.0,1200.0,1200.0,1200.0,1200],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1200.0,1200.0,1200.0,1200.0,0],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1200.0,1200.0,1200.0,1200.0,0],["2026-10-12",1200.0,1200.0,1200.0,1200.0,0]]}