{"sym":"LDP","index":false,"bars":[["2010-07-20",6936.74,9248.99,6936.74,9248.99,27900],["2010-07-21",8751.86,8751.86,8728.74,8751.86,4200],["2010-07-22",9353.04,9353.04,9133.38,9133.38,1000],["2010-07-23",9248.99,9248.99,8613.12,9075.57,5000],["2010-07-26",8150.67,8150.67,8150.67,8150.67,1600],["2010-07-27",7584.17,7584.17,7584.17,7584.17,24200],["2010-07-28",7063.92,7075.48,7063.92,7063.92,800],["2010-07-29",7561.05,7561.05,7075.48,7283.58,3000],["2010-07-30",7121.72,7306.7,7121.72,7121.72,2800],["2010-08-02",7352.95,7352.95,7352.95,7352.95,100],["2010-08-03",6878.94,7329.83,6878.94,7329.83,400],["2010-08-04",7329.83,7329.83,7329.83,7329.83,100],["2010-08-05",6936.74,6936.74,6821.13,6821.13,1600],["2010-08-06",6705.52,6821.13,6705.52,6821.13,1500],["2010-08-09",6474.29,6474.29,6474.29,6474.29,100],["2010-08-10",6046.53,6046.53,6023.41,6023.41,1300],["2010-08-11",6243.07,6243.07,6034.97,6034.97,700],["2010-08-12",6115.9,6115.9,6115.9,6115.9,100],["2010-08-13",6069.65,6358.68,6069.65,6358.68,300],["2010-08-16",6358.68,6358.68,6185.26,6185.26,600],["2010-08-17",6578.35,6578.35,6578.35,6578.35,100],["2010-08-18",6127.46,6127.46,6127.46,6127.46,200],["2010-08-19",6300.88,6300.88,6127.46,6127.46,200],["2010-08-20",5896.23,5896.23,5792.18,5792.18,4000],["2010-08-23",5780.62,5780.62,5433.78,5433.78,2500],["2010-08-24",5919.35,5919.35,5237.24,5237.24,900],["2010-08-25",4971.33,5086.95,4971.33,5086.95,5300],["2010-08-26",4732.54,4850.86,4732.54,4850.86,2200],["2010-08-27",5087.49,5087.49,4756.21,4850.86,400],["2010-08-30",5205.8,5205.8,5205.8,5205.8,3400],["2010-08-31",5442.43,5442.43,5324.11,5324.11,900],["2010-09-01",5359.61,5359.61,5276.79,5276.79,1500],["2010-09-06",5667.22,5667.22,5667.22,5667.22,2500],["2010-09-07",5442.43,6057.66,5442.43,6057.66,6900],["2010-09-08",6152.31,6152.31,6033.99,6033.99,500],["2010-09-09",6057.66,6057.66,6057.66,6057.66,0],["2010-09-10",5679.05,5679.05,5643.56,5643.56,1200],["2010-09-13",5797.37,5797.37,5442.43,5442.43,2100],["2010-09-14",5797.37,5797.37,5797.37,5797.37,100],["2010-09-15",5679.05,5679.05,5395.1,5395.1,1000],["2010-09-16",5667.22,5667.22,5087.49,5087.49,1500],["2010-09-17",5324.11,5324.11,5324.11,5324.11,100],["2010-09-20",5679.05,5679.05,5324.11,5324.11,800],["2010-09-21",5324.11,5324.11,5205.8,5205.8,4000],["2010-09-22",5087.49,5087.49,4969.17,4969.17,1800],["2010-09-23",5040.16,5040.16,5040.16,5040.16,0],["2010-09-24",5111.15,5383.27,5111.15,5383.27,2400],["2010-09-27",5335.94,5335.94,5335.94,5335.94,0],["2010-09-28",5335.94,5335.94,5335.94,5335.94,0],["2010-09-29",5335.94,5335.94,5335.94,5335.94,0],["2010-09-30",5667.22,5667.22,5667.22,5667.22,100],["2010-10-01",5974.84,5974.84,5276.79,5276.79,200],["2010-10-04",5253.12,5253.12,5241.29,5241.29,2000],["2010-10-05",5560.74,5560.74,5560.74,5560.74,100],["2010-10-06",5856.52,5856.52,5856.52,5856.52,100],["2010-10-07",5454.26,5454.26,5454.26,5454.26,100],["2010-10-08",5075.65,5442.43,5075.65,5075.65,1800],["2010-10-11",5099.32,5099.32,5099.32,5099.32,0],["2010-10-12",5454.26,5454.26,5099.32,5264.96,2100],["2010-10-13",5264.96,5264.96,5264.96,5264.96,100],["2010-10-14",5087.49,5324.11,5087.49,5324.11,800],["2010-10-15",5442.43,5442.43,5442.43,5442.43,100],["2010-10-18",5087.49,5087.49,5087.49,5087.49,1500],["2010-10-19",5087.49,5087.49,5087.49,5087.49,0],["2010-10-20",4744.38,5324.11,4732.54,5324.11,2000],["2010-10-21",5099.32,5099.32,4969.17,4969.17,1800],["2010-10-22",5264.96,5264.96,5264.96,5264.96,100],["2010-10-25",5264.96,5264.96,5264.96,5264.96,0],["2010-10-26",5264.96,5264.96,5264.96,5264.96,0],["2010-10-27",5560.74,5560.74,5560.74,5560.74,100],["2010-10-28",5442.43,5442.43,5442.43,5442.43,100],["2010-10-29",5442.43,5442.43,5442.43,5442.43,500],["2010-11-01",5442.43,5442.43,5442.43,5442.43,0],["2010-11-02",5063.82,5063.82,5063.82,5063.82,100],["2010-11-03",5063.82,5063.82,5063.82,5063.82,1700],["2010-11-04",5063.82,5063.82,5063.82,5063.82,0],["2010-11-05",5395.1,5406.93,5383.27,5406.93,1200],["2010-11-08",5406.93,5406.93,5406.93,5406.93,0],["2010-11-09",5560.74,5560.74,5040.16,5040.16,200],["2010-11-10",5300.45,5300.45,5300.45,5300.45,0],["2010-11-11",5300.45,5300.45,5300.45,5300.45,0],["2010-11-12",5300.45,5300.45,5300.45,5300.45,0],["2010-11-15",5442.43,5442.43,5087.49,5087.49,600],["2010-11-16",4921.85,5205.8,4921.85,5205.8,400],["2010-11-17",5063.82,5063.82,5063.82,5063.82,0],["2010-11-18",5324.11,5324.11,4756.21,5324.11,400],["2010-11-19",4874.52,5075.65,4874.52,5075.65,400],["2010-11-22",4981.0,5264.96,4921.85,5264.96,3100],["2010-11-23",5324.11,5335.94,5324.11,5335.94,300],["2010-11-24",5442.43,5501.58,5442.43,5501.58,200],["2010-11-25",5809.2,5809.2,5809.2,5809.2,100],["2010-11-26",6081.32,6093.15,6081.32,6093.15,900],["2010-11-29",6519.08,6519.08,6235.13,6235.13,600],["2010-11-30",6601.9,6601.9,5844.69,5844.69,200],["2010-12-01",5797.37,5797.37,5797.37,5797.37,100],["2010-12-02",5395.1,5395.1,5395.1,5395.1,100],["2010-12-03",5205.8,5383.27,5040.16,5040.16,1700],["2010-12-06",4921.85,4921.85,4921.85,4921.85,400],["2010-12-07",4614.23,5264.96,4614.23,5264.96,1700],["2010-12-08",5229.46,5229.46,5229.46,5229.46,100],["2010-12-09",5229.46,5229.46,5229.46,5229.46,0],["2010-12-10",5087.49,5087.49,4886.35,4898.18,3500],["2010-12-13",5229.46,5229.46,5229.46,5229.46,400],["2010-12-14",5560.74,5560.74,4874.52,4874.52,3100],["2010-12-15",5276.79,5276.79,5276.79,5276.79,500],["2010-12-16",5276.79,5276.79,5276.79,5276.79,0],["2010-12-17",5572.57,5572.57,5525.25,5525.25,600],["2010-12-20",5182.14,5537.08,5182.14,5537.08,200],["2010-12-21",5028.33,5028.33,4992.83,4992.83,500],["2010-12-22",5016.5,5016.5,5016.5,5016.5,0],["2010-12-23",4969.17,4969.17,4969.17,4969.17,200],["2010-12-24",4981.0,4981.0,4981.0,4981.0,100],["2010-12-27",4981.0,4981.0,4981.0,4981.0,0],["2010-12-28",4981.0,4981.0,4981.0,4981.0,0],["2010-12-29",4637.89,5253.12,4637.89,5253.12,200],["2010-12-30",4945.51,4945.51,4945.51,4945.51,200],["2010-12-31",5028.33,5028.33,5028.33,5028.33,100],["2011-01-04",5028.33,5028.33,5028.33,5028.33,0],["2011-01-05",5028.33,5028.33,5028.33,5028.33,0],["2011-01-06",5028.33,5028.33,5028.33,5028.33,0],["2011-01-07",5028.33,5028.33,5028.33,5028.33,0],["2011-01-10",5028.33,5028.33,5028.33,5028.33,0],["2011-01-11",5028.33,5028.33,5028.33,5028.33,300],["2011-01-12",5028.33,5028.33,5028.33,5028.33,100],["2011-01-13",4969.17,4969.17,4969.17,4969.17,600],["2011-01-14",4957.34,4969.17,4957.34,4957.34,1100],["2011-01-17",4910.02,4910.02,4910.02,4910.02,500],["2011-01-18",4910.02,4910.02,4910.02,4910.02,0],["2011-01-19",4910.02,4910.02,4910.02,4910.02,0],["2011-01-20",4590.57,4590.57,4590.57,4590.57,100],["2011-01-21",4910.02,4910.02,4910.02,4910.02,200],["2011-01-24",4850.86,5087.49,4850.86,5087.49,700],["2011-01-25",4981.0,4981.0,4981.0,4981.0,0],["2011-01-26",4981.0,4981.0,4981.0,4981.0,0],["2011-01-27",5324.11,5324.11,5324.11,5324.11,600],["2011-01-28",5087.49,5087.49,5087.49,5087.49,3000],["2011-02-08",5087.49,5087.49,5087.49,5087.49,0],["2011-02-09",5324.11,5324.11,5087.49,5087.49,900],["2011-02-10",5087.49,5087.49,5087.49,5087.49,900],["2011-02-11",4850.86,4850.86,4827.2,4827.2,400],["2011-02-14",4839.03,4839.03,4839.03,4839.03,0],["2011-02-15",4839.03,4839.03,4839.03,4839.03,0],["2011-02-16",4839.03,4839.03,4839.03,4839.03,0],["2011-02-17",4732.54,4732.54,4732.54,4732.54,500],["2011-02-18",4732.54,4756.21,4732.54,4756.21,1100],["2011-02-21",4507.75,4507.75,4495.92,4495.92,500],["2011-02-22",4495.92,4495.92,4495.92,4495.92,0],["2011-02-23",4495.92,4495.92,4495.92,4495.92,0],["2011-02-24",4294.78,4294.78,4294.78,4294.78,100],["2011-02-25",4590.57,4590.57,4590.57,4590.57,300],["2011-02-28",4590.57,4590.57,4590.57,4590.57,0],["2011-03-01",4886.35,4886.35,4886.35,4886.35,100],["2011-03-02",4886.35,4886.35,4886.35,4886.35,0],["2011-03-03",4555.07,4555.07,4555.07,4555.07,700],["2011-03-04",4555.07,4555.07,4555.07,4555.07,0],["2011-03-07",4555.07,4555.07,4555.07,4555.07,0],["2011-03-08",4259.29,4259.29,4259.29,4259.29,400],["2011-03-09",4259.29,4259.29,4259.29,4259.29,200],["2011-03-10",4555.07,4555.07,4555.07,4555.07,200],["2011-03-11",4555.07,4555.07,4555.07,4555.07,0],["2011-03-14",4732.54,4732.54,4732.54,4732.54,300],["2011-03-15",4732.54,4732.54,4732.54,4732.54,0],["2011-03-16",4732.54,4732.54,4732.54,4732.54,0],["2011-03-17",4732.54,4732.54,4732.54,4732.54,0],["2011-03-18",4732.54,4732.54,4732.54,4732.54,0],["2011-03-21",4732.54,4732.54,4732.54,4732.54,0],["2011-03-22",4732.54,4732.54,4732.54,4732.54,0],["2011-03-23",4732.54,4732.54,4732.54,4732.54,0],["2011-03-24",4850.86,4850.86,4850.86,4850.86,200],["2011-03-25",4850.86,4850.86,4850.86,4850.86,0],["2011-03-28",4850.86,4850.86,4850.86,4850.86,400],["2011-03-29",4850.86,4850.86,4850.86,4850.86,0],["2011-03-30",4850.86,4850.86,4850.86,4850.86,0],["2011-03-31",4519.58,4519.58,4519.58,4519.58,300],["2011-04-01",4519.58,4519.58,4519.58,4519.58,0],["2011-04-04",4495.92,4495.92,4495.92,4495.92,200],["2011-04-05",4495.92,4495.92,4495.92,4495.92,0],["2011-04-06",4495.92,4495.92,4495.92,4495.92,0],["2011-04-07",4495.92,4495.92,4495.92,4495.92,0],["2011-04-08",4495.92,4495.92,4495.92,4495.92,0],["2011-04-13",4495.92,4495.92,4495.92,4495.92,0],["2011-04-14",4495.92,4495.92,4495.92,4495.92,0],["2011-04-15",4495.92,4495.92,4495.92,4495.92,0],["2011-04-18",4495.92,4495.92,4495.92,4495.92,300],["2011-04-19",4495.92,4495.92,4495.92,4495.92,0],["2011-04-20",4495.92,4495.92,4495.92,4495.92,0],["2011-04-21",4495.92,4495.92,4495.92,4495.92,0],["2011-04-22",4495.92,4495.92,4495.92,4495.92,0],["2011-04-25",4495.92,4495.92,4495.92,4495.92,0],["2011-04-26",4495.92,4495.92,4495.92,4495.92,0],["2011-04-27",4495.92,4495.92,4495.92,4495.92,0],["2011-04-28",4495.92,4495.92,4495.92,4495.92,0],["2011-04-29",4200.13,4200.13,4200.13,4200.13,100],["2011-05-04",4200.13,4200.13,4200.13,4200.13,0],["2011-05-05",4200.13,4200.13,4200.13,4200.13,0],["2011-05-06",4164.64,4200.13,4140.98,4140.98,310800],["2011-05-09",4460.42,4460.42,4460.42,4460.42,500],["2011-05-10",4460.42,4460.42,4460.42,4460.42,0],["2011-05-11",4460.42,4460.42,4460.42,4460.42,0],["2011-05-12",4460.42,4460.42,4460.42,4460.42,0],["2011-05-13",4756.21,4756.21,4756.21,4756.21,500],["2011-05-16",4756.21,4756.21,4756.21,4756.21,0],["2011-05-17",4756.21,4756.21,4756.21,4756.21,0],["2011-05-18",4756.21,4756.21,4756.21,4756.21,0],["2011-05-19",4756.21,4756.21,4756.21,4756.21,0],["2011-05-20",4756.21,4756.21,4756.21,4756.21,0],["2011-05-23",4756.21,4756.21,4756.21,4756.21,0],["2011-05-24",4756.21,4756.21,4756.21,4756.21,0],["2011-05-25",4495.92,4495.92,4495.92,4495.92,100],["2011-05-26",4495.92,4495.92,4495.92,4495.92,0],["2011-05-27",4353.94,4353.94,4353.94,4353.94,2700],["2011-05-30",4353.94,4353.94,4353.94,4353.94,0],["2011-05-31",4353.94,4353.94,4353.94,4353.94,0],["2011-06-01",4353.94,4353.94,4353.94,4353.94,0],["2011-06-02",4353.94,4353.94,4353.94,4353.94,0],["2011-06-03",4353.94,4353.94,4353.94,4353.94,0],["2011-06-06",4353.94,4353.94,4353.94,4353.94,0],["2011-06-07",4353.94,4353.94,4353.94,4353.94,0],["2011-06-08",4365.77,4365.77,4353.94,4353.94,200],["2011-06-09",4365.77,4365.77,4365.77,4365.77,0],["2011-06-10",4259.29,4661.56,4259.29,4401.27,400],["2011-06-13",4436.76,4436.76,4436.76,4436.76,0],["2011-06-14",4436.76,4436.76,4436.76,4436.76,0],["2011-06-15",4344.33,4344.33,4344.33,4344.33,100],["2011-06-16",4344.33,4344.33,4344.33,4344.33,100],["2011-06-17",4344.33,4344.33,4344.33,4344.33,0],["2011-06-20",4344.33,4344.33,4344.33,4344.33,400],["2011-06-21",4344.33,4344.33,4344.33,4344.33,0],["2011-06-22",4344.33,4344.33,4344.33,4344.33,0],["2011-06-23",4048.54,4048.54,4048.54,4048.54,3000],["2011-06-24",4048.54,4048.54,4048.54,4048.54,0],["2011-06-27",4048.54,4048.54,4048.54,4048.54,0],["2011-06-28",4048.54,4048.54,4048.54,4048.54,0],["2011-06-29",4048.54,4048.54,4048.54,4048.54,0],["2011-06-30",4048.54,4048.54,4048.54,4048.54,0],["2011-07-01",4048.54,4048.54,4048.54,4048.54,0],["2011-07-04",4048.54,4048.54,4048.54,4048.54,0],["2011-07-05",4048.54,4048.54,4048.54,4048.54,0],["2011-07-06",4048.54,4048.54,4048.54,4048.54,0],["2011-07-07",4048.54,4048.54,4048.54,4048.54,0],["2011-07-08",4048.54,4048.54,4048.54,4048.54,0],["2011-07-11",4307.36,4307.36,4307.36,4307.36,100],["2011-07-12",4307.36,4307.36,4307.36,4307.36,0],["2011-07-13",4418.27,4418.27,4418.27,4418.27,100],["2011-07-14",4714.06,4714.06,4714.06,4714.06,100],["2011-07-15",4972.87,4972.87,4972.87,4972.87,100],["2011-07-18",4972.87,4972.87,4972.87,4972.87,0],["2011-07-19",4972.87,4972.87,4972.87,4972.87,0],["2011-07-20",4972.87,4972.87,4972.87,4972.87,0],["2011-07-21",4972.87,4972.87,4972.87,4972.87,0],["2011-07-22",4972.87,4972.87,4972.87,4972.87,0],["2011-07-25",4972.87,4972.87,4972.87,4972.87,0],["2011-07-26",4972.87,4972.87,4972.87,4972.87,0],["2011-07-27",4954.38,4954.38,4954.38,4954.38,100],["2011-07-28",4954.38,4954.38,4954.38,4954.38,0],["2011-07-29",4954.38,4954.38,4954.38,4954.38,0],["2011-08-01",4954.38,4954.38,4954.38,4954.38,0],["2011-08-02",4954.38,4954.38,4954.38,4954.38,0],["2011-08-03",4954.38,4954.38,4954.38,4954.38,0],["2011-08-04",4954.38,4954.38,4954.38,4954.38,0],["2011-08-05",4954.38,4954.38,4954.38,4954.38,0],["2011-08-08",4954.38,4954.38,4954.38,4954.38,0],["2011-08-09",4621.63,4621.63,4621.63,4621.63,2400],["2011-08-10",4307.36,4307.36,4307.36,4307.36,1000],["2011-08-11",4011.57,4418.27,4011.57,4418.27,200],["2011-08-12",3937.63,3937.63,3937.63,3937.63,3000],["2011-08-15",3678.81,3678.81,3678.81,3678.81,4000],["2011-08-16",3678.81,3678.81,3678.81,3678.81,0],["2011-08-17",3530.92,3530.92,3530.92,3530.92,100],["2011-08-18",3530.92,3530.92,3530.92,3530.92,0],["2011-08-19",3697.3,3697.3,3697.3,3697.3,2000],["2011-08-22",3697.3,3697.3,3697.3,3697.3,0],["2011-08-23",3438.49,3438.49,3438.49,3438.49,100],["2011-08-24",3438.49,3438.49,3438.49,3438.49,0],["2011-08-25",3438.49,3438.49,3438.49,3438.49,0],["2011-08-26",3438.49,3438.49,3438.49,3438.49,0],["2011-08-29",3216.65,3216.65,3216.65,3216.65,309900],["2011-08-30",3216.65,3216.65,3216.65,3216.65,0],["2011-08-31",3438.49,3438.49,3438.49,3438.49,100],["2011-09-01",3678.81,3678.81,3678.81,3678.81,1100],["2011-09-05",3919.14,3919.14,3919.14,3919.14,100],["2011-09-06",3919.14,3919.14,3919.14,3919.14,0],["2011-09-07",3660.33,4104.0,3660.33,4104.0,600],["2011-09-08",4307.36,4307.36,4067.03,4067.03,600],["2011-09-09",4177.95,4177.95,4177.95,4177.95,0],["2011-09-12",4251.9,4251.9,4048.54,4048.54,500],["2011-09-13",4251.9,4270.38,4233.41,4270.38,1200],["2011-09-14",4251.9,4251.9,4251.9,4251.9,0],["2011-09-15",4423.94,4546.82,4423.94,4546.82,1100],["2011-09-16",4423.94,4423.94,4374.78,4374.78,5400],["2011-09-19",4399.36,4399.36,4399.36,4399.36,100],["2011-09-20",4374.78,4374.78,4374.78,4374.78,500],["2011-09-21",4374.78,4374.78,4374.78,4374.78,0],["2011-09-22",4350.21,4350.21,4350.21,4350.21,500],["2011-09-23",4350.21,4350.21,4350.21,4350.21,0],["2011-09-26",4350.21,4350.21,4350.21,4350.21,0],["2011-09-27",4546.82,4546.82,4546.82,4546.82,100],["2011-09-28",4546.82,4546.82,4546.82,4546.82,0],["2011-09-29",4301.05,4301.05,4301.05,4301.05,1100],["2011-09-30",4301.05,4301.05,4301.05,4301.05,0],["2011-10-03",4350.21,4350.21,4350.21,4350.21,200],["2011-10-04",4350.21,4350.21,4350.21,4350.21,0],["2011-10-05",4350.21,4350.21,4350.21,4350.21,0],["2011-10-06",4350.21,4350.21,4350.21,4350.21,0],["2011-10-07",4178.16,4178.16,4178.16,4178.16,5500],["2011-10-10",4178.16,4178.16,4178.16,4178.16,0],["2011-10-11",4178.16,4178.16,4178.16,4178.16,0],["2011-10-12",4178.16,4178.16,4178.16,4178.16,0],["2011-10-13",4178.16,4178.16,4178.16,4178.16,0],["2011-10-14",4178.16,4178.16,4178.16,4178.16,0],["2011-10-17",4178.16,4178.16,4178.16,4178.16,0],["2011-10-18",4423.94,4423.94,4423.94,4423.94,100],["2011-10-19",4423.94,4423.94,4423.94,4423.94,0],["2011-10-20",4423.94,4423.94,4423.94,4423.94,0],["2011-10-21",4423.94,4423.94,4423.94,4423.94,0],["2011-10-24",4423.94,4423.94,4423.94,4423.94,0],["2011-10-25",4178.16,4178.16,4178.16,4178.16,2600],["2011-10-26",4423.94,4423.94,4423.94,4423.94,200],["2011-10-27",4423.94,4423.94,4423.94,4423.94,0],["2011-10-28",4301.05,4301.05,4301.05,4301.05,3000],["2011-10-31",4301.05,4301.05,4301.05,4301.05,0],["2011-11-01",4301.05,4301.05,4301.05,4301.05,0],["2011-11-02",4301.05,4301.05,4301.05,4301.05,0],["2011-11-03",4301.05,4301.05,4301.05,4301.05,0],["2011-11-04",4301.05,4301.05,4301.05,4301.05,0],["2011-11-07",4399.36,4399.36,4399.36,4399.36,200],["2011-11-08",4276.47,4276.47,4276.47,4276.47,2400],["2011-11-09",4227.32,4227.32,4153.59,4153.59,2000],["2011-11-10",4153.59,4153.59,4153.59,4153.59,0],["2011-11-11",4153.59,4153.59,4153.59,4153.59,0],["2011-11-14",4153.59,4153.59,4153.59,4153.59,0],["2011-11-15",4153.59,4153.59,4153.59,4153.59,0],["2011-11-16",4153.59,4153.59,4153.59,4153.59,0],["2011-11-17",4153.59,4153.59,4153.59,4153.59,0],["2011-11-18",4178.16,4178.16,4153.59,4153.59,5000],["2011-11-21",4153.59,4153.59,4153.59,4153.59,0],["2011-11-22",4030.7,4030.7,4030.7,4030.7,1000],["2011-11-23",4030.7,4030.7,4030.7,4030.7,0],["2011-11-24",4030.7,4030.7,4030.7,4030.7,0],["2011-11-25",4030.7,4030.7,4030.7,4030.7,0],["2011-11-28",4030.7,4030.7,4030.7,4030.7,0],["2011-11-29",4030.7,4030.7,4030.7,4030.7,0],["2011-11-30",3932.39,3932.39,3932.39,3932.39,2000],["2011-12-01",3932.39,3932.39,3932.39,3932.39,0],["2011-12-02",3932.39,3932.39,3932.39,3932.39,0],["2011-12-05",3932.39,3932.39,3932.39,3932.39,0],["2011-12-06",3932.39,3932.39,3932.39,3932.39,0],["2011-12-07",4055.28,4055.28,4055.28,4055.28,2000],["2011-12-08",4055.28,4055.28,4055.28,4055.28,0],["2011-12-09",3932.39,3932.39,3932.39,3932.39,100],["2011-12-12",3932.39,3932.39,3932.39,3932.39,200],["2011-12-13",3932.39,3932.39,3932.39,3932.39,0],["2011-12-14",3932.39,3932.39,3932.39,3932.39,0],["2011-12-15",3932.39,3932.39,3932.39,3932.39,1500],["2011-12-16",4178.16,4178.16,4178.16,4178.16,600],["2011-12-19",4055.28,4055.28,4055.28,4055.28,1000],["2011-12-20",3981.54,3981.54,3932.39,3932.39,2200],["2011-12-21",3956.97,3956.97,3956.97,3956.97,100],["2011-12-22",4178.16,4178.16,4178.16,4178.16,100],["2011-12-23",4423.94,4423.94,4423.94,4423.94,100],["2011-12-26",4129.01,4129.01,4129.01,4129.01,100],["2011-12-27",3932.39,3932.39,3932.39,3932.39,6400],["2011-12-28",3809.5,3834.08,3809.5,3809.5,6700],["2011-12-29",3834.08,3834.08,3686.61,3686.61,1100],["2011-12-30",3711.19,3711.19,3711.19,3711.19,0],["2012-01-03",3711.19,3711.19,3711.19,3711.19,0],["2012-01-04",3711.19,3711.19,3711.19,3711.19,0],["2012-01-05",3711.19,3711.19,3711.19,3711.19,500],["2012-01-06",3711.19,3711.19,3711.19,3711.19,0],["2012-01-09",3784.92,3784.92,3784.92,3784.92,300],["2012-01-10",3784.92,3784.92,3784.92,3784.92,0],["2012-01-11",3932.39,3932.39,3932.39,3932.39,300],["2012-01-12",3907.81,3907.81,3907.81,3907.81,100],["2012-01-13",3907.81,3907.81,3907.81,3907.81,0],["2012-01-16",4030.7,4104.43,4030.7,4104.43,1400],["2012-01-17",4079.85,4079.85,4079.85,4079.85,0],["2012-01-18",4079.85,4079.85,4079.85,4079.85,0],["2012-01-19",4079.85,4079.85,4079.85,4079.85,0],["2012-01-20",4104.43,4104.43,4104.43,4104.43,200],["2012-01-30",4104.43,4104.43,4104.43,4104.43,0],["2012-01-31",4374.78,4374.78,3956.97,3956.97,3700],["2012-02-01",4104.43,4178.16,4104.43,4178.16,1200],["2012-02-02",4423.94,4423.94,4423.94,4423.94,200],["2012-02-03",4423.94,4423.94,4423.94,4423.94,0],["2012-02-06",4423.94,4423.94,4423.94,4423.94,0],["2012-02-07",4423.94,4423.94,4423.94,4423.94,0],["2012-02-08",4497.67,4497.67,4497.67,4497.67,500],["2012-02-09",4571.4,4571.4,4571.4,4571.4,1500],["2012-02-10",4571.4,4571.4,4571.4,4571.4,0],["2012-02-13",4669.71,4866.33,4669.71,4866.33,1200],["2012-02-14",4694.29,4694.29,4694.29,4694.29,0],["2012-02-15",4694.29,4694.29,4694.29,4694.29,0],["2012-02-16",4694.29,4694.29,4694.29,4694.29,0],["2012-02-17",4694.29,4694.29,4694.29,4694.29,0],["2012-02-20",5013.8,5013.8,5013.8,5013.8,900],["2012-02-21",5357.88,5357.88,5357.88,5357.88,2200],["2012-02-22",5161.26,5726.54,5161.26,5726.54,7200],["2012-02-23",5701.96,5701.96,5701.96,5701.96,4500],["2012-02-24",5726.54,6095.2,5726.54,5726.54,5500],["2012-02-27",6095.2,6340.98,6095.2,6340.98,2000],["2012-02-28",6095.2,6144.36,6095.2,6095.2,22500],["2012-02-29",6390.13,6390.13,6390.13,6390.13,3000],["2012-03-01",6365.55,6832.53,6365.55,6832.53,11800],["2012-03-02",6390.13,7078.3,6365.55,7078.3,6500],["2012-03-05",7274.92,7324.07,7274.92,7324.07,14400],["2012-03-06",7815.62,7815.62,7373.23,7815.62,22400],["2012-03-07",7201.19,7201.19,7201.19,7201.19,2300],["2012-03-08",7127.46,7127.46,6955.41,6955.41,18600],["2012-03-09",6930.84,7373.23,6930.84,7373.23,12800],["2012-03-12",7545.27,7545.27,7545.27,7545.27,1000],["2012-03-13",7029.15,7274.92,7029.15,7274.92,2200],["2012-03-14",6979.99,6979.99,6758.79,6758.79,29400],["2012-03-15",7127.46,7176.61,7127.46,7176.61,2000],["2012-03-16",6783.37,6783.37,6783.37,6783.37,9600],["2012-03-19",6783.37,6783.37,6783.37,6783.37,7400],["2012-03-20",6783.37,6783.37,6758.79,6758.79,7000],["2012-03-21",6758.79,6758.79,6734.22,6734.22,7900],["2012-03-22",6758.79,6758.79,6758.79,6758.79,200],["2012-03-23",7225.76,7225.76,7225.76,7225.76,100],["2012-03-26",7348.65,7348.65,7348.65,7348.65,500],["2012-03-27",7594.43,7594.43,6857.1,6857.1,207300],["2012-03-28",6857.1,6857.1,6857.1,6857.1,200],["2012-03-29",6414.71,6414.71,6414.71,6414.71,10000],["2012-03-30",6414.71,6414.71,6414.71,6414.71,0],["2012-04-03",6488.44,6857.1,6144.36,6857.1,1200],["2012-04-04",6390.13,6390.13,6390.13,6390.13,1200],["2012-04-05",6390.13,6390.13,6390.13,6390.13,0],["2012-04-06",6832.53,6832.53,6832.53,6832.53,200],["2012-04-09",6365.55,6365.55,6365.55,6365.55,12000],["2012-04-10",6807.95,6807.95,6807.95,6807.95,8100],["2012-04-11",6807.95,6807.95,6807.95,6807.95,0],["2012-04-12",6807.95,6807.95,6807.95,6807.95,0],["2012-04-13",6807.95,6807.95,6807.95,6807.95,0],["2012-04-16",6807.95,6807.95,6807.95,6807.95,0],["2012-04-17",6807.95,6807.95,6807.95,6807.95,300],["2012-04-18",6807.95,6807.95,6807.95,6807.95,0],["2012-04-19",6807.95,6807.95,6807.95,6807.95,0],["2012-04-20",6807.95,6807.95,6807.95,6807.95,0],["2012-04-23",6807.95,6807.95,6807.95,6807.95,0],["2012-04-24",6807.95,6807.95,6807.95,6807.95,100],["2012-04-25",6758.79,6807.95,6758.79,6807.95,1900],["2012-04-26",6390.13,6390.13,6390.13,6390.13,1000],["2012-04-27",6783.37,6783.37,6783.37,6783.37,100],["2012-05-02",7127.46,7127.46,7127.46,7127.46,100],["2012-05-03",6635.91,6635.91,6635.91,6635.91,100],["2012-05-04",6513.02,6513.02,6513.02,6513.02,900],["2012-05-07",6513.02,6513.02,6513.02,6513.02,0],["2012-05-08",6463.86,6463.86,6463.86,6463.86,100],["2012-05-09",6463.86,6463.86,6463.86,6463.86,0],["2012-05-10",6488.44,6488.44,6463.86,6463.86,200],["2012-05-11",6463.86,6463.86,6390.13,6390.13,1000],["2012-05-14",5947.74,6513.02,5947.74,6513.02,3600],["2012-05-15",5972.32,5972.32,5972.32,5972.32,0],["2012-05-16",5972.32,5972.32,5972.32,5972.32,0],["2012-05-17",5554.5,5628.23,5554.5,5554.5,4000],["2012-05-18",5923.16,5923.16,5923.16,5923.16,200],["2012-05-21",6316.4,6316.4,6316.4,6316.4,5300],["2012-05-22",6635.91,6734.22,5898.58,5898.58,27600],["2012-05-23",5923.16,5947.74,5529.92,5529.92,18400],["2012-05-24",5529.92,5898.58,5308.73,5898.58,5100],["2012-05-25",5701.96,6291.82,5652.81,6291.82,4800],["2012-05-28",6144.36,6291.82,6144.36,6144.36,4700],["2012-05-29",6095.2,6218.09,6095.2,6095.2,5400],["2012-05-30",6144.36,6390.13,6144.36,6390.13,8500],["2012-05-31",6365.55,6365.55,6365.55,6365.55,0],["2012-06-01",6198.77,6226.57,6115.38,6115.38,1300],["2012-06-04",5698.42,6254.37,5698.42,6254.37,1800],["2012-06-05",6254.37,6254.37,6254.37,6254.37,0],["2012-06-06",6254.37,6254.37,6254.37,6254.37,700],["2012-06-07",6254.37,6365.55,5865.21,6365.55,400],["2012-06-08",5948.6,5948.6,5948.6,5948.6,100],["2012-06-11",5726.22,5726.22,5726.22,5726.22,100],["2012-06-12",5698.42,5698.42,5698.42,5698.42,700],["2012-06-13",5587.23,5587.23,5587.23,5587.23,300],["2012-06-14",5337.06,5337.06,5337.06,5337.06,300],["2012-06-15",5642.83,5698.42,5337.06,5337.06,700],["2012-06-18",5698.42,5698.42,5698.42,5698.42,1300],["2012-06-19",5559.44,5559.44,5559.44,5559.44,1000],["2012-06-20",5948.6,5948.6,5948.6,5948.6,1200],["2012-06-21",6254.37,6254.37,6254.37,6254.37,100],["2012-06-22",6254.37,6254.37,6254.37,6254.37,0],["2012-06-25",5837.41,5837.41,5837.41,5837.41,500],["2012-06-26",5559.44,5559.44,5559.44,5559.44,400],["2012-06-27",5920.8,5948.6,5920.8,5948.6,1800],["2012-06-28",6254.37,6254.37,6254.37,6254.37,100],["2012-06-29",6615.73,6615.73,6615.73,6615.73,100],["2012-07-02",6504.54,6504.54,6198.77,6198.77,800],["2012-07-03",5976.39,6254.37,5976.39,6254.37,300],["2012-07-04",5865.21,6671.32,5865.21,6671.32,2100],["2012-07-05",6949.3,6949.3,6671.32,6671.32,1100],["2012-07-06",6949.3,6949.3,6949.3,6949.3,5300],["2012-07-09",6476.74,6949.3,6476.74,6893.7,2000],["2012-07-10",6421.15,6754.72,6421.15,6421.15,600],["2012-07-11",6671.32,6671.32,5976.39,6587.93,3000],["2012-07-12",5976.39,6504.54,5976.39,6504.54,300],["2012-07-13",5948.6,6615.73,5920.8,6615.73,4100],["2012-07-16",7004.89,7004.89,6198.77,6949.3,500],["2012-07-17",6476.74,6949.3,6476.74,6949.3,700],["2012-07-18",6532.34,6782.51,6476.74,6476.74,3300],["2012-07-19",6532.34,6532.34,6532.34,6532.34,0],["2012-07-20",6587.93,6587.93,6115.38,6115.38,2166],["2012-07-23",6115.38,6115.38,6115.38,6115.38,0],["2012-07-24",6532.34,6532.34,6532.34,6532.34,200],["2012-07-25",6949.3,6949.3,6087.58,6087.58,700],["2012-07-26",6393.35,6504.54,6393.35,6504.54,3100],["2012-07-27",6170.97,6170.97,6170.97,6170.97,700],["2012-07-30",6393.35,6587.93,6115.38,6115.38,4900],["2012-07-31",6504.54,6532.34,6504.54,6532.34,300],["2012-08-01",6504.54,6504.54,6504.54,6504.54,0],["2012-08-02",6504.54,6504.54,6504.54,6504.54,900],["2012-08-03",6476.74,6476.74,6476.74,6476.74,500],["2012-08-06",6476.74,6476.74,6476.74,6476.74,0],["2012-08-07",6587.93,6587.93,6587.93,6587.93,300],["2012-08-08",6532.34,6921.5,6532.34,6921.5,2100],["2012-08-09",6476.74,6476.74,6476.74,6476.74,1000],["2012-08-10",6838.11,6838.11,6838.11,6838.11,1000],["2012-08-13",6810.31,6810.31,6393.35,6393.35,2000],["2012-08-14",6393.35,6393.35,6393.35,6393.35,0],["2012-08-15",6421.15,6421.15,6393.35,6393.35,1500],["2012-08-16",6393.35,6393.35,6393.35,6393.35,100],["2012-08-17",6615.73,6615.73,6254.37,6393.35,3000],["2012-08-20",6393.35,6421.15,6393.35,6393.35,8700],["2012-08-21",6421.15,6421.15,6365.55,6365.55,8100],["2012-08-22",6365.55,6365.55,6365.55,6365.55,0],["2012-08-23",6671.32,6671.32,6671.32,6671.32,200],["2012-08-24",6532.34,6726.92,6532.34,6726.92,2100],["2012-08-27",6726.92,6726.92,6282.16,6282.16,3200],["2012-08-28",6671.32,6699.12,6643.53,6699.12,2400],["2012-08-29",6671.32,6671.32,6643.53,6643.53,1200],["2012-08-30",6699.12,6699.12,6671.32,6671.32,2900],["2012-08-31",7116.08,7116.08,7116.08,7116.08,100],["2012-09-04",6671.32,6699.12,6643.53,6699.12,2300],["2012-09-05",6671.32,6671.32,6615.73,6643.53,4000],["2012-09-06",6671.32,6671.32,6615.73,6671.32,1200],["2012-09-07",6921.5,6921.5,6921.5,6921.5,100],["2012-09-10",6921.5,6921.5,6921.5,6921.5,0],["2012-09-11",6921.5,6921.5,6921.5,6921.5,0],["2012-09-12",6671.32,6671.32,6643.53,6643.53,2000],["2012-09-13",6726.92,6726.92,6643.53,6643.53,300],["2012-09-14",6865.9,6865.9,6671.32,6671.32,2500],["2012-09-17",6949.3,6949.3,6949.3,6949.3,500],["2012-09-18",6671.32,6671.32,6671.32,6671.32,1000],["2012-09-19",6782.51,6782.51,6671.32,6726.92,7189],["2012-09-20",6726.92,6726.92,6726.92,6726.92,100],["2012-09-21",6671.32,6782.51,6671.32,6782.51,500],["2012-09-24",6782.51,6782.51,6782.51,6782.51,0],["2012-09-25",6671.32,6671.32,6671.32,6671.32,300],["2012-09-26",6671.32,6671.32,6671.32,6671.32,2500],["2012-09-27",6671.32,6671.32,6671.32,6671.32,100],["2012-09-28",6726.92,6726.92,6726.92,6726.92,100],["2012-10-01",6726.92,6726.92,6726.92,6726.92,20],["2012-10-02",6726.92,6726.92,6726.92,6726.92,0],["2012-10-03",6671.32,6671.32,6671.32,6671.32,600],["2012-10-04",6671.32,6671.32,6671.32,6671.32,1700],["2012-10-05",6671.32,6671.32,6671.32,6671.32,400],["2012-10-08",6671.32,6671.32,6671.32,6671.32,0],["2012-10-09",6671.32,6671.32,6671.32,6671.32,4900],["2012-10-10",6671.32,6671.32,6671.32,6671.32,1000],["2012-10-11",6671.32,6671.32,6671.32,6671.32,2000],["2012-10-12",6671.32,7116.08,6671.32,7116.08,2400],["2012-10-15",6726.92,6726.92,6726.92,6726.92,200],["2012-10-16",6726.92,6726.92,6726.92,6726.92,0],["2012-10-17",6726.92,6726.92,6726.92,6726.92,300],["2012-10-18",6754.72,6754.72,6726.92,6726.92,1400],["2012-10-19",6726.92,6726.92,6726.92,6726.92,0],["2012-10-22",6921.5,6921.5,6921.5,6921.5,100],["2012-10-23",6949.3,6949.3,6949.3,6949.3,100],["2012-10-24",6726.92,6726.92,6726.92,6726.92,1000],["2012-10-25",6671.32,6949.3,6671.32,6949.3,600],["2012-10-26",6949.3,6949.3,6949.3,6949.3,0],["2012-10-29",6782.51,6782.51,6754.72,6754.72,1500],["2012-10-30",6754.72,6782.51,6754.72,6782.51,500],["2012-10-31",6754.72,6810.31,6754.72,6810.31,1300],["2012-11-01",6782.51,6838.11,6782.51,6838.11,300],["2012-11-02",6754.72,6754.72,6754.72,6754.72,200],["2012-11-05",6754.72,6865.9,6754.72,6865.9,2000],["2012-11-06",6893.7,6893.7,6893.7,6893.7,100],["2012-11-07",7088.28,7088.28,7088.28,7088.28,100],["2012-11-08",6754.72,7088.28,6754.72,6810.31,900],["2012-11-09",6810.31,6810.31,6810.31,6810.31,0],["2012-11-12",7032.69,7032.69,7032.69,7032.69,100],["2012-11-13",7032.69,7032.69,7032.69,7032.69,0],["2012-11-14",6838.11,7227.27,6810.31,7143.88,900],["2012-11-15",7143.88,7143.88,7143.88,7143.88,0],["2012-11-16",7088.28,7199.47,7088.28,7199.47,400],["2012-11-19",6810.31,7366.25,6810.31,7366.25,200],["2012-11-20",6977.09,7366.25,6949.3,7366.25,1400],["2012-11-21",6977.09,7505.24,6949.3,6977.09,700],["2012-11-22",7227.27,7227.27,7088.28,7088.28,200],["2012-11-23",7004.89,7227.27,6977.09,7227.27,600],["2012-11-26",6949.3,7366.25,6949.3,7366.25,500],["2012-11-27",7088.28,7088.28,7088.28,7088.28,1000],["2012-11-28",7338.46,7338.46,7338.46,7338.46,100],["2012-11-29",7366.25,7366.25,7366.25,7366.25,100],["2012-11-30",7366.25,7366.25,7366.25,7366.25,0],["2012-12-03",7366.25,7366.25,7366.25,7366.25,0],["2012-12-04",6949.3,7366.25,6949.3,7366.25,600],["2012-12-05",7394.05,7394.05,7394.05,7394.05,100],["2012-12-06",7394.05,7394.05,7394.05,7394.05,0],["2012-12-07",7394.05,7394.05,7394.05,7394.05,0],["2012-12-10",6949.3,7533.04,6949.3,7533.04,2100],["2012-12-11",7032.69,7505.24,7032.69,7505.24,300],["2012-12-12",7505.24,7505.24,7505.24,7505.24,0],["2012-12-13",7505.24,7505.24,7505.24,7505.24,0],["2012-12-14",7505.24,7505.24,7004.89,7505.24,2000],["2012-12-17",7505.24,7505.24,7505.24,7505.24,0],["2012-12-18",7116.08,7505.24,7116.08,7505.24,1100],["2012-12-19",7227.27,7227.27,7227.27,7227.27,3700],["2012-12-20",7227.27,7227.27,7227.27,7227.27,0],["2012-12-21",7227.27,7227.27,7227.27,7227.27,0],["2012-12-24",6977.09,7338.46,6977.09,7338.46,600],["2012-12-25",7088.28,7088.28,7088.28,7088.28,500],["2012-12-26",7116.08,7116.08,7116.08,7116.08,500],["2012-12-27",7116.08,7116.08,7116.08,7116.08,0],["2012-12-28",7088.28,7143.88,7060.48,7143.88,10500],["2013-01-02",7227.27,7227.27,7227.27,7227.27,100],["2013-01-03",7227.27,7227.27,7227.27,7227.27,0],["2013-01-04",7227.27,7366.25,7199.47,7366.25,5700],["2013-01-07",7366.25,7366.25,7366.25,7366.25,0],["2013-01-08",7505.24,7505.24,7366.25,7366.25,2100],["2013-01-09",7366.25,7366.25,7366.25,7366.25,2500],["2013-01-10",7255.06,7616.43,7255.06,7616.43,600],["2013-01-11",7644.23,7644.23,7616.43,7616.43,1100],["2013-01-14",7394.05,7394.05,7394.05,7394.05,2100],["2013-01-15",7394.05,7449.64,7394.05,7394.05,3600],["2013-01-16",7449.64,7505.24,7449.64,7505.24,3000],["2013-01-17",7505.24,7505.24,7505.24,7505.24,0],["2013-01-18",7449.64,7449.64,7255.06,7255.06,2700],["2013-01-21",7255.06,7255.06,7255.06,7255.06,0],["2013-01-22",7255.06,7255.06,7255.06,7255.06,0],["2013-01-23",7255.06,7255.06,7255.06,7255.06,0],["2013-01-24",7255.06,7255.06,7255.06,7255.06,0],["2013-01-25",7366.25,7421.85,7366.25,7421.85,3000],["2013-01-28",7783.21,7783.21,7783.21,7783.21,100],["2013-01-29",7421.85,7421.85,7227.27,7227.27,6000],["2013-01-30",7338.46,7338.46,7338.46,7338.46,66],["2013-01-31",7338.46,7338.46,7338.46,7338.46,0],["2013-02-01",7783.21,7783.21,7783.21,7783.21,100],["2013-02-04",7783.21,7783.21,7783.21,7783.21,0],["2013-02-05",7783.21,7783.21,7783.21,7783.21,0],["2013-02-06",7783.21,8478.14,7783.21,8478.14,900],["2013-02-07",8478.14,8478.14,8478.14,8478.14,0],["2013-02-08",9173.07,9173.07,9173.07,9173.07,100],["2013-02-18",8255.76,9312.06,8255.76,9312.06,200],["2013-02-19",8394.75,8394.75,7922.2,7922.2,200],["2013-02-20",7922.2,7922.2,7922.2,7922.2,0],["2013-02-21",7922.2,7922.2,7922.2,7922.2,0],["2013-02-22",7922.2,7922.2,7922.2,7922.2,0],["2013-02-25",7922.2,7922.2,7922.2,7922.2,0],["2013-02-26",7366.25,8339.15,7366.25,8339.15,2900],["2013-02-27",8339.15,8339.15,8339.15,8339.15,0],["2013-02-28",8339.15,8339.15,8339.15,8339.15,0],["2013-03-01",8061.18,8339.15,7533.04,8339.15,500],["2013-03-04",8339.15,8339.15,8061.18,8061.18,1100],["2013-03-05",8061.18,8061.18,8061.18,8061.18,0],["2013-03-06",8061.18,8061.18,8061.18,8061.18,0],["2013-03-07",8061.18,8061.18,8061.18,8061.18,0],["2013-03-08",8061.18,8061.18,8061.18,8061.18,0],["2013-03-11",8339.15,8867.3,8339.15,8867.3,400],["2013-03-12",8033.39,8033.39,7838.81,7838.81,1000],["2013-03-13",7838.81,7838.81,7838.81,7838.81,0],["2013-03-14",7838.81,7838.81,7838.81,7838.81,0],["2013-03-15",7838.81,7838.81,7838.81,7838.81,0],["2013-03-18",7838.81,7838.81,7838.81,7838.81,0],["2013-03-19",7838.81,7838.81,7838.81,7838.81,0],["2013-03-20",8339.15,8339.15,8339.15,8339.15,200],["2013-03-21",8339.15,8478.14,8339.15,8339.15,1500],["2013-03-22",8617.13,8895.1,8478.14,8895.1,4800],["2013-03-25",8895.1,8895.1,8895.1,8895.1,300],["2013-03-26",8644.92,8895.1,8617.13,8895.1,3800],["2013-03-27",8617.13,8617.13,8617.13,8617.13,2200],["2013-03-28",8617.13,8617.13,8617.13,8617.13,1800],["2013-03-29",8617.13,8672.72,8617.13,8672.72,300],["2013-04-01",8672.72,8672.72,8672.72,8672.72,0],["2013-04-02",8756.11,8756.11,8756.11,8756.11,1300],["2013-04-03",8756.11,8783.91,8756.11,8783.91,2400],["2013-04-04",8756.11,8756.11,8756.11,8756.11,400],["2013-04-05",8617.13,8617.13,8617.13,8617.13,3000],["2013-04-08",8756.11,8756.11,8756.11,8756.11,200],["2013-04-09",8756.11,8895.1,8756.11,8895.1,400],["2013-04-10",8895.1,8895.1,8895.1,8895.1,100],["2013-04-11",8839.5,8867.3,8839.5,8867.3,1300],["2013-04-12",8895.1,8895.1,8895.1,8895.1,1000],["2013-04-15",8339.15,8339.15,8339.15,8339.15,1500],["2013-04-16",8339.15,8339.15,8339.15,8339.15,0],["2013-04-17",8478.14,8478.14,8339.15,8339.15,2500],["2013-04-18",8617.13,8617.13,8617.13,8617.13,200],["2013-04-22",8394.75,8394.75,8394.75,8394.75,1400],["2013-04-23",8394.75,8394.75,8394.75,8394.75,0],["2013-04-24",8617.13,8895.1,8617.13,8895.1,1700],["2013-04-25",8922.9,8950.69,8922.9,8950.69,3000],["2013-04-26",8895.1,8895.1,8895.1,8895.1,3000],["2013-05-02",8950.69,8950.69,8950.69,8950.69,100],["2013-05-03",8950.69,8950.69,8950.69,8950.69,2400],["2013-05-06",8950.69,9840.2,8950.69,9840.2,46000],["2013-05-07",9590.03,10813.1,9590.03,10813.1,2200],["2013-05-08",11480.24,11480.24,11480.24,11480.24,136],["2013-05-09",10340.55,11674.82,10340.55,11118.87,1200],["2013-05-10",10062.58,10562.93,10006.99,10562.93,2200],["2013-05-13",10757.51,11396.84,10562.93,11396.84,2500],["2013-05-14",10562.93,12536.53,10562.93,12536.53,500],["2013-05-15",12536.53,12536.53,12536.53,12536.53,0],["2013-05-16",12536.53,12536.53,12536.53,12536.53,0],["2013-05-17",11285.66,11285.66,11285.66,11285.66,100],["2013-05-20",11257.86,11257.86,10284.96,10284.96,1500],["2013-05-21",11257.86,11257.86,10618.52,10618.52,200],["2013-05-22",11451.35,11451.35,11451.35,11451.35,100],["2013-05-23",11600.07,11600.07,11600.07,11600.07,600],["2013-05-24",11332.37,11600.07,11332.37,11600.07,1100],["2013-05-27",11600.07,11600.07,11600.07,11600.07,0],["2013-05-28",10796.99,11451.35,10796.99,11451.35,1188],["2013-05-29",10588.78,11600.07,10588.78,11600.07,200],["2013-05-30",11600.07,11600.07,11600.07,11600.07,0],["2013-05-31",10737.5,11600.07,10737.5,11600.07,200],["2013-06-03",11183.66,11600.07,11183.66,11600.07,300],["2013-06-04",11600.07,11600.07,11600.07,11600.07,0],["2013-06-05",11600.07,11600.07,10529.29,10529.29,300],["2013-06-06",10410.32,11600.07,10410.32,11600.07,400],["2013-06-07",11005.19,11005.19,11005.19,11005.19,0],["2013-06-10",10559.04,11570.32,10559.04,11570.32,300],["2013-06-11",10559.04,11570.32,10410.32,11570.32,1300],["2013-06-12",11570.32,11570.32,11570.32,11570.32,0],["2013-06-13",11570.32,11570.32,11570.32,11570.32,0],["2013-06-14",11570.32,11570.32,11570.32,11570.32,0],["2013-06-17",11570.32,11570.32,11570.32,11570.32,0],["2013-06-18",10469.8,11540.58,10469.8,11540.58,200],["2013-06-19",11540.58,11540.58,11540.58,11540.58,0],["2013-06-20",11540.58,11540.58,11540.58,11540.58,0],["2013-06-21",11540.58,11540.58,11540.58,11540.58,66],["2013-06-24",11540.58,11540.58,11540.58,11540.58,0],["2013-06-25",11540.58,11540.58,11540.58,11540.58,0],["2013-06-26",11540.58,11540.58,11540.58,11540.58,0],["2013-06-27",11243.14,12670.84,10469.8,12641.1,1200],["2013-06-28",10499.55,11510.84,10499.55,11510.84,500],["2013-07-01",11510.84,11510.84,11510.84,11510.84,0],["2013-07-02",11510.84,11510.84,11510.84,11510.84,0],["2013-07-03",11510.84,11510.84,11510.84,11510.84,0],["2013-07-04",11510.84,11510.84,11510.84,11510.84,0],["2013-07-05",10915.96,10915.96,10915.96,10915.96,100],["2013-07-08",10410.32,10410.32,10410.32,10410.32,100],["2013-07-09",10440.06,10440.06,10410.32,10410.32,500],["2013-07-10",10410.32,10410.32,10410.32,10410.32,100],["2013-07-11",10499.55,10648.27,10499.55,10648.27,600],["2013-07-12",10648.27,10648.27,10648.27,10648.27,0],["2013-07-15",10648.27,10648.27,10648.27,10648.27,0],["2013-07-16",10559.04,10648.27,10559.04,10648.27,300],["2013-07-17",10678.01,10707.76,10678.01,10707.76,1000],["2013-07-18",10648.27,11005.19,10648.27,10856.47,4100],["2013-07-19",10648.27,10945.71,10648.27,10945.71,900],["2013-07-22",10737.5,10737.5,10707.76,10707.76,700],["2013-07-23",10975.45,10975.45,10975.45,10975.45,100],["2013-07-24",9964.16,9964.16,9964.16,9964.16,1200],["2013-07-25",9964.16,10886.22,9964.16,10886.22,200],["2013-07-26",10856.47,10886.22,10856.47,10886.22,5300],["2013-07-29",11213.4,11213.4,11213.4,11213.4,100],["2013-07-30",12313.92,12313.92,12313.92,12313.92,133],["2013-07-31",11094.42,11094.42,11094.42,11094.42,100],["2013-08-01",11213.4,11213.4,11213.4,11213.4,3000],["2013-08-02",11213.4,11213.4,11213.4,11213.4,0],["2013-08-05",11213.4,11243.14,11213.4,11243.14,300],["2013-08-06",11243.14,11302.63,11243.14,11302.63,1233],["2013-08-07",11302.63,11302.63,11302.63,11302.63,0],["2013-08-08",11302.63,11302.63,11302.63,11302.63,0],["2013-08-09",11302.63,11302.63,11302.63,11302.63,0],["2013-08-12",11302.63,11302.63,11302.63,11302.63,0],["2013-08-13",11302.63,11302.63,11302.63,11302.63,0],["2013-08-14",11302.63,11302.63,11302.63,11302.63,0],["2013-08-15",11243.14,12403.15,11243.14,12403.15,6500],["2013-08-16",11243.14,11600.07,11183.66,11600.07,1885],["2013-08-19",11600.07,11600.07,11600.07,11600.07,0],["2013-08-20",11272.89,11272.89,11272.89,11272.89,100],["2013-08-21",11272.89,11272.89,11272.89,11272.89,1000],["2013-08-22",11272.89,11272.89,11272.89,11272.89,0],["2013-08-23",11272.89,11272.89,11272.89,11272.89,0],["2013-08-26",11272.89,11272.89,11272.89,11272.89,0],["2013-08-27",11272.89,11272.89,11272.89,11272.89,0],["2013-08-28",11272.89,11272.89,11272.89,11272.89,0],["2013-08-29",11272.89,11272.89,11272.89,11272.89,0],["2013-08-30",11272.89,11272.89,11272.89,11272.89,300],["2013-09-03",11272.89,11272.89,11272.89,11272.89,0],["2013-09-04",11272.89,11272.89,11272.89,11272.89,0],["2013-09-05",11272.89,11272.89,11272.89,11272.89,0],["2013-09-06",11272.89,11272.89,11272.89,11272.89,0],["2013-09-09",11272.89,11272.89,11272.89,11272.89,1000],["2013-09-10",11272.89,11272.89,11272.89,11272.89,0],["2013-09-11",11272.89,11272.89,11272.89,11272.89,0],["2013-09-12",11272.89,11272.89,11272.89,11272.89,1000],["2013-09-13",11272.89,11272.89,11272.89,11272.89,0],["2013-09-16",11272.89,11272.89,11272.89,11272.89,0],["2013-09-17",11272.89,11272.89,11272.89,11272.89,0],["2013-09-18",11897.51,11897.51,11897.51,11897.51,100],["2013-09-19",11897.51,11897.51,11897.51,11897.51,0],["2013-09-20",11302.63,11302.63,11302.63,11302.63,300],["2013-09-23",11302.63,11302.63,11302.63,11302.63,1100],["2013-09-24",11748.79,11748.79,11748.79,11748.79,100],["2013-09-25",11302.63,11570.32,11302.63,11570.32,400],["2013-09-26",11302.63,11570.32,11302.63,11570.32,1000],["2013-09-27",11451.35,11570.32,11451.35,11570.32,1000],["2013-09-30",11570.32,11570.32,11570.32,11570.32,0],["2013-10-01",11570.32,11570.32,11570.32,11570.32,0],["2013-10-02",11600.07,11600.07,11600.07,11600.07,100],["2013-10-03",11600.07,11600.07,11600.07,11600.07,0],["2013-10-04",11153.91,11540.58,11153.91,11540.58,400],["2013-10-07",11540.58,11540.58,11540.58,11540.58,1000],["2013-10-08",11540.58,11540.58,11540.58,11540.58,0],["2013-10-09",11540.58,11540.58,11540.58,11540.58,0],["2013-10-10",11540.58,11540.58,11540.58,11540.58,0],["2013-10-11",11540.58,11540.58,11540.58,11540.58,0],["2013-10-14",11302.63,11302.63,11302.63,11302.63,2000],["2013-10-15",11302.63,11302.63,11302.63,11302.63,1000],["2013-10-16",11302.63,11540.58,11302.63,11540.58,900],["2013-10-17",11540.58,11540.58,11540.58,11540.58,0],["2013-10-18",10856.47,11421.61,10856.47,11421.61,200],["2013-10-21",11421.61,11421.61,11421.61,11421.61,0],["2013-10-22",11302.63,11302.63,11302.63,11302.63,1000],["2013-10-23",11302.63,11302.63,11302.63,11302.63,0],["2013-10-24",10172.37,11302.63,10172.37,11302.63,600],["2013-10-25",11302.63,11302.63,11302.63,11302.63,0],["2013-10-28",11302.63,11302.63,11302.63,11302.63,0],["2013-10-29",11302.63,11302.63,11302.63,11302.63,0],["2013-10-30",10440.06,11124.17,10440.06,11124.17,200],["2013-10-31",10440.06,11243.14,10440.06,11243.14,2700],["2013-11-01",11510.84,11510.84,11510.84,11510.84,100],["2013-11-04",11510.84,11510.84,11510.84,11510.84,0],["2013-11-05",11510.84,11510.84,11510.84,11510.84,0],["2013-11-06",11510.84,11510.84,11510.84,11510.84,0],["2013-11-07",11510.84,11510.84,11510.84,11510.84,0],["2013-11-08",11451.35,11451.35,11451.35,11451.35,200],["2013-11-11",11302.63,11451.35,11302.63,11451.35,1100],["2013-11-12",11451.35,11451.35,11451.35,11451.35,0],["2013-11-13",11451.35,11451.35,11451.35,11451.35,0],["2013-11-14",11451.35,11451.35,11451.35,11451.35,0],["2013-11-15",11451.35,11451.35,11451.35,11451.35,0],["2013-11-18",11451.35,11451.35,11451.35,11451.35,0],["2013-11-19",11451.35,11451.35,11451.35,11451.35,0],["2013-11-20",11808.27,11808.27,11808.27,11808.27,100],["2013-11-21",11808.27,11808.27,11808.27,11808.27,0],["2013-11-22",11808.27,11808.27,11808.27,11808.27,0],["2013-11-25",11808.27,11808.27,11808.27,11808.27,0],["2013-11-26",11808.27,11808.27,11808.27,11808.27,0],["2013-11-27",11808.27,11808.27,11808.27,11808.27,0],["2013-11-28",11808.27,11808.27,11808.27,11808.27,0],["2013-11-29",11808.27,11808.27,11808.27,11808.27,0],["2013-12-02",11808.27,11808.27,11808.27,11808.27,0],["2013-12-03",11808.27,11808.27,11808.27,11808.27,0],["2013-12-04",11808.27,11808.27,11808.27,11808.27,0],["2013-12-05",11808.27,11808.27,11808.27,11808.27,0],["2013-12-06",12789.82,12789.82,10707.76,11302.63,2200],["2013-12-09",11302.63,11302.63,11302.63,11302.63,900],["2013-12-10",11302.63,11302.63,11302.63,11302.63,0],["2013-12-11",11302.63,11302.63,11302.63,11302.63,0],["2013-12-12",11153.91,11153.91,11153.91,11153.91,100],["2013-12-13",11153.91,11153.91,11153.91,11153.91,0],["2013-12-16",11153.91,11153.91,11153.91,11153.91,0],["2013-12-17",11153.91,11153.91,11153.91,11153.91,40],["2013-12-18",11153.91,11153.91,11153.91,11153.91,0],["2013-12-19",11153.91,11153.91,11153.91,11153.91,0],["2013-12-20",11153.91,11153.91,11153.91,11153.91,0],["2013-12-23",11005.19,11302.63,11005.19,11302.63,12000],["2013-12-24",11451.35,11897.51,11272.89,11272.89,900],["2013-12-25",11421.61,11421.61,11421.61,11421.61,400],["2013-12-26",11421.61,11421.61,11421.61,11421.61,0],["2013-12-27",11243.14,11243.14,11243.14,11243.14,500],["2013-12-30",11243.14,11243.14,11243.14,11243.14,0],["2013-12-31",11243.14,11243.14,11243.14,11243.14,0],["2014-01-02",11243.14,11897.51,11243.14,11897.51,3200],["2014-01-03",11897.51,11897.51,11897.51,11897.51,0],["2014-01-06",11897.51,13087.26,11897.51,12492.38,900],["2014-01-07",13087.26,13682.13,11838.02,13057.51,1400],["2014-01-08",13087.26,13384.69,11778.53,13354.95,1685],["2014-01-09",13682.13,13682.13,13682.13,13682.13,100],["2014-01-10",14277.01,14277.01,14277.01,14277.01,200],["2014-01-13",12849.31,14217.52,12849.31,14217.52,2200],["2014-01-14",14158.03,14158.03,14158.03,14158.03,100],["2014-01-15",15466.76,15466.76,14277.01,15466.76,1600],["2014-01-16",13979.57,14277.01,13979.57,14277.01,1100],["2014-01-17",13979.57,13979.57,13979.57,13979.57,200],["2014-01-20",12789.82,12789.82,12789.82,12789.82,100],["2014-01-21",12789.82,12789.82,12789.82,12789.82,0],["2014-01-22",13979.57,13979.57,13979.57,13979.57,100],["2014-01-23",13979.57,13979.57,13979.57,13979.57,0],["2014-01-24",14842.14,14842.14,14842.14,14842.14,100],["2014-01-27",13682.13,15734.45,13682.13,15734.45,2200],["2014-02-06",15734.45,15734.45,15734.45,15734.45,0],["2014-02-07",14871.88,14871.88,14871.88,14871.88,200],["2014-02-10",14871.88,14871.88,14871.88,14871.88,0],["2014-02-11",15466.76,15466.76,13890.34,13890.34,600],["2014-02-12",15169.32,15169.32,12938.54,15169.32,2200],["2014-02-13",15169.32,15169.32,15169.32,15169.32,0],["2014-02-14",15169.32,15169.32,15169.32,15169.32,0],["2014-02-17",16686.25,16686.25,16686.25,16686.25,400],["2014-02-18",16686.25,16686.25,16686.25,16686.25,0],["2014-02-19",18351.9,18351.9,16656.51,16656.51,625],["2014-02-20",16656.51,16656.51,16656.51,16656.51,0],["2014-02-21",17548.82,17548.82,17548.82,17548.82,200],["2014-02-24",17548.82,17548.82,17548.82,17548.82,0],["2014-02-25",17548.82,17548.82,17548.82,17548.82,0],["2014-02-26",17548.82,17548.82,17548.82,17548.82,0],["2014-02-27",17548.82,17548.82,17548.82,17548.82,0],["2014-02-28",17548.82,17548.82,17548.82,17548.82,0],["2014-03-03",17548.82,17548.82,17548.82,17548.82,0],["2014-03-04",17548.82,17548.82,17548.82,17548.82,0],["2014-03-05",17548.82,17548.82,17548.82,17548.82,0],["2014-03-06",15793.94,17548.82,15793.94,17548.82,1100],["2014-03-07",17548.82,17548.82,17548.82,17548.82,0],["2014-03-10",17548.82,17548.82,17548.82,17548.82,0],["2014-03-11",17548.82,17548.82,17548.82,17548.82,0],["2014-03-12",18738.57,18738.57,15793.94,17102.66,900],["2014-03-13",17102.66,17102.66,17102.66,17102.66,0],["2014-03-14",15407.27,16150.86,15407.27,16150.86,300],["2014-03-17",16150.86,16150.86,16150.86,16150.86,0],["2014-03-18",16150.86,16150.86,16150.86,16150.86,0],["2014-03-19",16150.86,16150.86,16150.86,16150.86,0],["2014-03-20",16150.86,16150.86,16150.86,16150.86,0],["2014-03-21",16150.86,16150.86,16150.86,16150.86,0],["2014-03-24",14562.75,16031.01,14562.75,16031.01,200],["2014-03-25",17619.12,17619.12,17619.12,17619.12,100],["2014-03-26",17619.12,17619.12,17619.12,17619.12,0],["2014-03-27",17619.12,17619.12,17619.12,17619.12,0],["2014-03-28",17379.41,17379.41,17379.41,17379.41,1700],["2014-03-31",15641.47,16390.58,15641.47,16390.58,600],["2014-04-01",15881.18,15881.18,15881.18,15881.18,300],["2014-04-02",17409.37,17409.37,14323.03,14382.96,400],["2014-04-03",15581.54,15581.54,15581.54,15581.54,100],["2014-04-04",17139.69,17139.69,17139.69,17139.69,100],["2014-04-07",15581.54,16480.47,15431.72,16480.47,1200],["2014-04-08",17319.48,17319.48,17319.48,17319.48,100],["2014-04-10",17379.41,17379.41,17379.41,17379.41,200],["2014-04-11",17649.09,17679.05,17649.09,17679.05,200],["2014-04-14",15911.15,15911.15,15911.15,15911.15,100],["2014-04-15",15911.15,15911.15,15911.15,15911.15,0],["2014-04-16",15911.15,15911.15,15911.15,15911.15,0],["2014-04-17",16720.19,16720.19,14323.03,15611.5,600],["2014-04-18",14053.35,17139.69,14053.35,14053.35,700],["2014-04-21",15431.72,15431.72,15431.72,15431.72,100],["2014-04-22",15851.22,15851.22,13903.53,13903.53,400],["2014-04-23",15281.89,15281.89,13903.53,14712.57,400],["2014-04-24",15461.68,15461.68,15461.68,15461.68,100],["2014-04-25",15371.79,15371.79,15371.79,15371.79,100],["2014-04-28",13843.6,14652.64,13843.6,14652.64,600],["2014-04-29",14622.67,14622.67,13244.31,13274.27,1000],["2014-05-05",14532.78,14532.78,11985.8,14352.99,1600],["2014-05-06",14532.78,14532.78,14532.78,14532.78,200],["2014-05-07",14532.78,14532.78,14532.78,14532.78,0],["2014-05-08",14532.78,14532.78,14532.78,14532.78,0],["2014-05-09",15401.75,15401.75,15401.75,15401.75,100],["2014-05-12",13873.56,14532.78,13873.56,14532.78,200],["2014-05-13",13094.49,14382.96,13094.49,14382.96,200],["2014-05-14",13783.67,13783.67,13783.67,13783.67,200],["2014-05-15",14352.99,14352.99,14352.99,14352.99,200],["2014-05-16",14352.99,14352.99,14352.99,14352.99,0],["2014-05-19",15761.33,15761.33,14382.96,14832.43,2400],["2014-05-20",13783.67,14952.28,13783.67,14952.28,300],["2014-05-21",14952.28,14952.28,14952.28,14952.28,0],["2014-05-22",13484.02,16180.83,13484.02,14952.28,600],["2014-05-23",14952.28,14952.28,14952.28,14952.28,7],["2014-05-26",14952.28,14952.28,14952.28,14952.28,0],["2014-05-27",14952.28,15761.33,14952.28,15761.33,2000],["2014-05-28",14239.1,15856.46,14207.39,15856.46,700],["2014-05-29",15856.46,15856.46,15856.46,15856.46,0],["2014-05-30",15856.46,15856.46,15856.46,15856.46,0],["2014-06-02",14587.95,17283.55,14587.95,17283.55,500],["2014-06-03",15571.05,15571.05,15571.05,15571.05,200],["2014-06-04",15222.21,16934.7,15190.49,15190.49,500],["2014-06-05",14905.08,15634.47,14905.08,15634.47,300],["2014-06-06",15634.47,15634.47,15634.47,15634.47,100],["2014-06-09",15063.64,15729.61,15063.64,15729.61,500],["2014-06-10",14905.08,15856.46,14905.08,15856.46,200],["2014-06-11",15856.46,15856.46,15856.46,15856.46,0],["2014-06-12",16902.99,16902.99,16902.99,16902.99,100],["2014-06-13",15222.21,16776.14,15222.21,16776.14,1100],["2014-06-16",15380.77,16522.44,15380.77,16522.44,5640],["2014-06-17",16522.44,16522.44,16522.44,16522.44,0],["2014-06-18",16522.44,16522.44,16522.44,16522.44,0],["2014-06-19",17981.23,17981.23,17981.23,17981.23,100],["2014-06-20",17981.23,17981.23,17981.23,17981.23,0],["2014-06-23",17981.23,17981.23,17981.23,17981.23,0],["2014-06-24",16205.31,16205.31,16205.31,16205.31,100],["2014-06-25",16205.31,16205.31,16205.31,16205.31,0],["2014-06-26",16205.31,16205.31,16205.31,16205.31,0],["2014-06-27",16205.31,16205.31,16205.31,16205.31,0],["2014-06-30",17600.68,17600.68,17600.68,17600.68,100],["2014-07-01",17600.68,17600.68,17600.68,17600.68,0],["2014-07-02",17600.68,17600.68,17600.68,17600.68,0],["2014-07-03",17600.68,17600.68,17600.68,17600.68,0],["2014-07-04",17600.68,17600.68,17600.68,17600.68,0],["2014-07-07",17600.68,17600.68,17600.68,17600.68,0],["2014-07-08",17600.68,17600.68,17600.68,17600.68,0],["2014-07-09",15856.46,15856.46,15856.46,15856.46,100],["2014-07-10",14270.82,17346.97,14270.82,17346.97,1300],["2014-07-11",17346.97,17346.97,17346.97,17346.97,0],["2014-07-14",17346.97,17346.97,17346.97,17346.97,0],["2014-07-15",17346.97,17346.97,17346.97,17346.97,0],["2014-07-16",17727.53,17727.53,17727.53,17727.53,200],["2014-07-17",17727.53,17727.53,17727.53,17727.53,0],["2014-07-18",17727.53,17727.53,17727.53,17727.53,0],["2014-07-21",15983.32,17727.53,15983.32,17727.53,400],["2014-07-22",19027.76,19027.76,15983.32,18742.34,500],["2014-07-23",16871.28,18647.2,16871.28,18647.2,200],["2014-07-24",16807.85,16807.85,16807.85,16807.85,100],["2014-07-25",17695.81,17695.81,17695.81,17695.81,300],["2014-07-28",15951.6,15951.6,15951.6,15951.6,661],["2014-07-29",17378.68,17378.68,17378.68,17378.68,100],["2014-07-30",15824.75,16807.85,15824.75,16807.85,1200],["2014-07-31",16173.59,16173.59,16173.59,16173.59,400],["2014-08-01",16173.59,16173.59,16173.59,16173.59,0],["2014-08-04",16173.59,16173.59,16173.59,16173.59,0],["2014-08-05",16173.59,16173.59,16173.59,16173.59,0],["2014-08-06",16173.59,16173.59,16173.59,16173.59,0],["2014-08-07",16173.59,16173.59,16173.59,16173.59,7],["2014-08-08",16173.59,16173.59,16173.59,16173.59,0],["2014-08-11",16173.59,16173.59,16173.59,16173.59,0],["2014-08-12",16173.59,16173.59,16173.59,16173.59,0],["2014-08-13",14587.95,16173.59,14587.95,16173.59,1100],["2014-08-14",16173.59,16173.59,16173.59,16173.59,0],["2014-08-15",16173.59,16173.59,16173.59,16173.59,0],["2014-08-18",16173.59,16173.59,16173.59,16173.59,0],["2014-08-19",14905.08,15634.47,14905.08,15634.47,200],["2014-08-20",17156.69,17188.41,17156.69,17188.41,300],["2014-08-21",15475.91,16078.45,15475.91,16078.45,900],["2014-08-22",14905.08,15983.32,14905.08,15983.32,400],["2014-08-25",14905.08,15793.04,14905.08,15793.04,200],["2014-08-26",15856.46,15856.46,15793.04,15793.04,700],["2014-08-27",15824.75,15824.75,15824.75,15824.75,200],["2014-08-28",16807.85,16807.85,15063.64,16141.88,300],["2014-08-29",17442.11,17442.11,15539.33,15539.33,1700],["2014-09-03",16078.45,16078.45,16078.45,16078.45,100],["2014-09-04",16078.45,16078.45,16078.45,16078.45,0],["2014-09-05",16934.7,16934.7,16934.7,16934.7,100],["2014-09-08",16934.7,16934.7,16934.7,16934.7,0],["2014-09-09",16934.7,16934.7,16934.7,16934.7,0],["2014-09-10",16934.7,16934.7,16934.7,16934.7,0],["2014-09-11",16934.7,16934.7,16934.7,16934.7,0],["2014-09-12",16681.0,16681.0,16681.0,16681.0,1100],["2014-09-15",16681.0,16681.0,16681.0,16681.0,0],["2014-09-16",16681.0,16681.0,16681.0,16681.0,0],["2014-09-17",17410.4,17410.4,17410.4,17410.4,100],["2014-09-18",15697.9,18742.34,15697.9,17061.56,500],["2014-09-19",17061.56,17061.56,17061.56,17061.56,0],["2014-09-22",17061.56,17061.56,17061.56,17061.56,0],["2014-09-23",17061.56,17061.56,17061.56,17061.56,0],["2014-09-24",15380.77,16141.88,15380.77,16141.88,300],["2014-09-25",15729.61,16078.45,15729.61,16078.45,200],["2014-09-26",16078.45,16712.71,16078.45,16712.71,1100],["2014-09-29",15856.46,15856.46,15824.75,15824.75,200],["2014-09-30",15824.75,15824.75,15824.75,15824.75,0],["2014-10-01",15063.64,15824.75,14270.82,15824.75,700],["2014-10-02",14270.82,15824.75,14270.82,15824.75,400],["2014-10-03",14270.82,16141.88,14270.82,16141.88,500],["2014-10-06",16141.88,16141.88,16141.88,16141.88,0],["2014-10-07",15697.9,15983.32,14556.23,15983.32,2700],["2014-10-08",15983.32,15983.32,15983.32,15983.32,0],["2014-10-09",14397.67,15285.63,14397.67,15285.63,200],["2014-10-10",15285.63,15285.63,15285.63,15285.63,0],["2014-10-13",14905.08,15285.63,14905.08,15285.63,1100],["2014-10-14",14905.08,15285.63,14905.08,15285.63,200],["2014-10-15",15380.77,15380.77,15380.77,15380.77,100],["2014-10-16",15380.77,15380.77,15380.77,15380.77,0],["2014-10-17",16427.3,16427.3,16427.3,16427.3,200],["2014-10-20",16427.3,16427.3,16427.3,16427.3,0],["2014-10-21",15824.75,15824.75,15824.75,15824.75,100],["2014-10-22",15539.33,15856.46,15539.33,15856.46,1100],["2014-10-23",14905.08,15824.75,14905.08,15793.04,300],["2014-10-24",14587.95,15793.04,14587.95,15793.04,300],["2014-10-27",15793.04,15793.04,15793.04,15793.04,0],["2014-10-28",17093.27,17093.27,14239.1,16807.85,800],["2014-10-29",15127.07,16712.71,15127.07,16459.01,500],["2014-10-30",14905.08,15919.89,14905.08,15919.89,1239900],["2014-10-31",17442.11,17442.11,14334.24,16078.45,1300],["2014-11-03",16078.45,16078.45,16078.45,16078.45,0],["2014-11-04",14492.81,15793.04,14492.81,15793.04,1300],["2014-11-05",15793.04,15793.04,15793.04,15793.04,0],["2014-11-06",14239.1,14683.09,14239.1,14683.09,900],["2014-11-07",14270.82,14841.65,14048.83,14841.65,700],["2014-11-10",14841.65,15824.75,13382.86,15507.62,2700],["2014-11-11",14905.08,15095.35,14429.38,15095.35,1400],["2014-11-12",15444.2,15444.2,15444.2,15444.2,200],["2014-11-13",14270.82,15380.77,14112.25,15380.77,1700],["2014-11-14",14270.82,15317.34,14270.82,15317.34,700],["2014-11-17",15697.9,16807.85,14270.82,14905.08,1800],["2014-11-18",14905.08,14905.08,14905.08,14905.08,0],["2014-11-19",15539.33,15539.33,15539.33,15539.33,200],["2014-11-20",14270.82,15190.49,14270.82,14587.95,3300],["2014-11-21",14270.82,14651.37,14270.82,14651.37,1200],["2014-11-24",13953.69,14809.94,13636.56,14809.94,1300],["2014-11-25",14809.94,14809.94,14809.94,14809.94,0],["2014-11-26",15412.48,15412.48,15412.48,15412.48,400],["2014-11-27",15222.21,15222.21,15222.21,15222.21,1000],["2014-11-28",16332.16,16332.16,16332.16,16332.16,100],["2014-12-01",14714.8,14873.36,14714.8,14873.36,3300],["2014-12-02",13636.56,13636.56,13636.56,13636.56,9000],["2014-12-03",13636.56,13953.69,13636.56,13953.69,400],["2014-12-04",14683.09,14683.09,14683.09,14683.09,100],["2014-12-05",13319.43,14841.65,13319.43,14841.65,2100],["2014-12-08",13668.27,15127.07,13636.56,15127.07,1500],["2014-12-09",13636.56,14461.1,13636.56,14461.1,6400],["2014-12-10",14905.08,14905.08,14905.08,14905.08,400],["2014-12-11",14905.08,14905.08,14905.08,14905.08,0],["2014-12-12",15127.07,15127.07,15127.07,15127.07,100],["2014-12-15",13985.4,14334.24,13953.69,14334.24,700],["2014-12-16",14873.36,14873.36,14873.36,14873.36,166],["2014-12-17",13477.99,14873.36,13414.57,14873.36,2000],["2014-12-18",14873.36,14873.36,14873.36,14873.36,0],["2014-12-19",14873.36,14873.36,14873.36,14873.36,0],["2014-12-22",15444.2,15444.2,15444.2,15444.2,100],["2014-12-23",15444.2,15444.2,15444.2,15444.2,0],["2014-12-24",15444.2,15444.2,15444.2,15444.2,0],["2014-12-25",15444.2,15444.2,15444.2,15444.2,0],["2014-12-26",15444.2,15444.2,15444.2,15444.2,0],["2014-12-29",15444.2,15444.2,15444.2,15444.2,0],["2014-12-30",15444.2,15444.2,15444.2,15444.2,0],["2014-12-31",15444.2,15444.2,15444.2,15444.2,0],["2015-01-05",15444.2,15444.2,15444.2,15444.2,0],["2015-01-06",14905.08,15222.21,14905.08,15222.21,500],["2015-01-07",15380.77,15380.77,15380.77,15380.77,100],["2015-01-08",15380.77,15380.77,15380.77,15380.77,0],["2015-01-09",16712.71,16712.71,16712.71,16712.71,100],["2015-01-12",16712.71,16712.71,16712.71,16712.71,0],["2015-01-13",15539.33,16015.03,15539.33,16015.03,1100],["2015-01-14",16015.03,16015.03,16015.03,16015.03,0],["2015-01-15",17442.11,17442.11,17442.11,17442.11,200],["2015-01-16",17442.11,17442.11,17442.11,17442.11,0],["2015-01-19",17442.11,17442.11,17442.11,17442.11,0],["2015-01-20",17442.11,17442.11,17442.11,17442.11,0],["2015-01-21",19027.76,19027.76,17442.11,17442.11,200],["2015-01-22",19027.76,19027.76,15856.46,19027.76,3200],["2015-01-23",19027.76,19027.76,19027.76,19027.76,0],["2015-01-26",17124.98,18393.5,17124.98,18393.5,900],["2015-01-27",18393.5,18393.5,18393.5,18393.5,0],["2015-01-28",16585.86,18393.5,16585.86,18393.5,600],["2015-01-29",18393.5,18393.5,18393.5,18393.5,0],["2015-01-30",18710.63,18710.63,18710.63,18710.63,100],["2015-02-02",18710.63,18710.63,18710.63,18710.63,69],["2015-02-03",18710.63,18710.63,18710.63,18710.63,0],["2015-02-04",18710.63,18710.63,18710.63,18710.63,0],["2015-02-05",18710.63,18710.63,18710.63,18710.63,0],["2015-02-06",18710.63,18710.63,18710.63,18710.63,0],["2015-02-09",20454.84,20454.84,20454.84,20454.84,300],["2015-02-10",20454.84,20454.84,20454.84,20454.84,0],["2015-02-11",20454.84,20454.84,20454.84,20454.84,0],["2015-02-12",20454.84,20454.84,20454.84,20454.84,0],["2015-02-13",20454.84,20454.84,20454.84,20454.84,0],["2015-02-24",20454.84,20454.84,20454.84,20454.84,0],["2015-02-25",20454.84,20454.84,20454.84,20454.84,0],["2015-02-26",21469.65,21469.65,21469.65,21469.65,100],["2015-02-27",21469.65,21469.65,21469.65,21469.65,0],["2015-03-02",19344.89,20454.84,19344.89,20454.84,200],["2015-03-03",18425.21,20454.84,18425.21,20454.84,200],["2015-03-04",18425.21,18425.21,18425.21,18425.21,100],["2015-03-05",19979.14,19979.14,16585.86,16585.86,200],["2015-03-06",18203.22,18203.22,15380.77,15380.77,200],["2015-03-09",16776.14,16776.14,16776.14,16776.14,100],["2015-03-10",18044.66,18044.66,18044.66,18044.66,200],["2015-03-11",16268.73,17854.38,16268.73,17854.38,200],["2015-03-12",16173.59,18996.04,16173.59,18996.04,500],["2015-03-13",17124.98,18837.48,17124.98,18837.48,5200],["2015-03-16",18837.48,18837.48,18837.48,18837.48,0],["2015-03-17",16966.42,18203.22,16966.42,17759.24,700],["2015-03-18",15983.32,15983.32,15983.32,15983.32,5700],["2015-03-19",18932.62,18932.62,15983.32,18425.21,800],["2015-03-20",18425.21,18425.21,18425.21,18425.21,0],["2015-03-23",16585.86,18520.35,16585.86,18520.35,500],["2015-03-24",16839.56,17410.4,16681.0,17410.4,500],["2015-03-25",18234.93,18234.93,18234.93,18234.93,100],["2015-03-26",16490.72,17410.4,16490.72,17410.4,285],["2015-03-27",15856.46,17886.09,15856.46,17886.09,300],["2015-03-30",17917.8,17917.8,17917.8,17917.8,200],["2015-03-31",18330.07,18330.07,18330.07,18330.07,100],["2015-04-01",16522.44,19630.3,16522.44,19630.3,500],["2015-04-02",19630.3,19630.3,19630.3,19630.3,0],["2015-04-03",17695.81,17695.81,17695.81,17695.81,300],["2015-04-06",16522.44,17124.98,16490.72,17124.98,400],["2015-04-07",18076.37,18076.37,18076.37,18076.37,300],["2015-04-08",16363.87,17917.8,16332.16,17917.8,300],["2015-04-09",17917.8,17917.8,17917.8,17917.8,0],["2015-04-10",16173.59,18330.07,16141.88,18330.07,700],["2015-04-13",18996.04,18996.04,16522.44,17727.53,800],["2015-04-14",17727.53,17727.53,17727.53,17727.53,0],["2015-04-15",17727.53,17727.53,17727.53,17727.53,0],["2015-04-16",17727.53,17727.53,17727.53,17727.53,0],["2015-04-17",17727.53,17727.53,17727.53,17727.53,0],["2015-04-20",17727.53,17727.53,17727.53,17727.53,0],["2015-04-21",18647.2,18647.2,18647.2,18647.2,100],["2015-04-22",18647.2,18647.2,18647.2,18647.2,0],["2015-04-23",18647.2,18647.2,18647.2,18647.2,0],["2015-04-24",19281.46,19281.46,19281.46,19281.46,100],["2015-04-27",17378.68,19313.17,17378.68,19313.17,1000],["2015-05-04",18393.5,18393.5,18393.5,18393.5,200],["2015-05-05",19820.58,19820.58,19820.58,19820.58,100],["2015-05-06",19820.58,19820.58,19820.58,19820.58,0],["2015-05-07",19820.58,19820.58,19820.58,19820.58,0],["2015-05-08",19820.58,19820.58,19820.58,19820.58,0],["2015-05-11",19820.58,19820.58,19820.58,19820.58,0],["2015-05-12",19820.58,19820.58,19820.58,19820.58,0],["2015-05-13",19820.58,19820.58,19820.58,19820.58,0],["2015-05-14",19820.58,19820.58,19820.58,19820.58,0],["2015-05-15",19820.58,19820.58,19820.58,19820.58,0],["2015-05-18",19820.58,19820.58,19820.58,19820.58,0],["2015-05-19",19820.58,19820.58,19820.58,19820.58,0],["2015-05-20",19820.58,19820.58,19820.58,19820.58,0],["2015-05-21",19820.58,19820.58,19820.58,19820.58,0],["2015-05-22",19820.58,19820.58,19820.58,19820.58,0],["2015-05-25",19820.58,19820.58,19820.58,19820.58,0],["2015-05-26",19820.58,19820.58,19820.58,19820.58,0],["2015-05-27",19820.58,19820.58,19820.58,19820.58,0],["2015-05-28",19820.58,19820.58,19820.58,19820.58,0],["2015-05-29",19820.58,19820.58,19820.58,19820.58,0],["2015-06-01",17854.38,17854.38,17854.38,17854.38,100],["2015-06-02",16110.17,16807.85,16110.17,16807.85,400],["2015-06-03",16807.85,16807.85,16807.85,16807.85,0],["2015-06-04",17410.4,17410.4,17410.4,17410.4,100],["2015-06-05",16173.59,17727.53,15856.46,17727.53,2200],["2015-06-08",16015.03,17568.96,16015.03,17568.96,1100],["2015-06-09",15856.46,17124.98,15856.46,17124.98,500],["2015-06-10",15856.46,16173.59,15856.46,16173.59,200],["2015-06-11",15856.46,17410.4,15856.46,17410.4,1400],["2015-06-12",15729.61,16173.59,15729.61,16173.59,300],["2015-06-15",15539.33,16173.59,15539.33,16173.59,500],["2015-06-16",16173.59,16617.57,15856.46,16173.59,2600],["2015-06-17",16173.59,16490.72,16173.59,16490.72,600],["2015-06-18",16490.72,16490.72,16490.72,16490.72,0],["2015-06-19",16490.72,16490.72,16490.72,16490.72,0],["2015-06-22",17124.98,17124.98,17124.98,17124.98,100],["2015-06-23",17124.98,17124.98,17124.98,17124.98,0],["2015-06-24",17124.98,17124.98,17124.98,17124.98,0],["2015-06-25",17124.98,17124.98,17124.98,17124.98,0],["2015-06-26",17124.98,17124.98,17124.98,17124.98,0],["2015-06-29",15539.33,16490.72,15539.33,16427.3,400],["2015-06-30",17378.68,17378.68,17378.68,17378.68,200],["2015-07-01",15697.9,16459.01,15697.9,16459.01,600],["2015-07-02",16459.01,16459.01,16459.01,16459.01,0],["2015-07-03",16459.01,16459.01,16459.01,16459.01,0],["2015-07-06",17251.83,17251.83,17251.83,17251.83,100],["2015-07-07",15539.33,16363.87,15539.33,16363.87,4200],["2015-07-08",16363.87,16363.87,16363.87,16363.87,0],["2015-07-09",16363.87,16363.87,16363.87,16363.87,0],["2015-07-10",17188.41,17188.41,17188.41,17188.41,100],["2015-07-13",17188.41,17188.41,17188.41,17188.41,0],["2015-07-14",15539.33,16490.72,15539.33,16173.59,1000],["2015-07-15",16173.59,16173.59,16173.59,16173.59,0],["2015-07-16",15571.05,16078.45,15571.05,16078.45,200],["2015-07-17",16681.0,16681.0,16681.0,16681.0,200],["2015-07-20",15919.89,16459.01,15919.89,16459.01,1000],["2015-07-21",16459.01,16459.01,16459.01,16459.01,0],["2015-07-22",16459.01,16459.01,16459.01,16459.01,0],["2015-07-23",16459.01,16459.01,16459.01,16459.01,0],["2015-07-24",16110.17,16110.17,15539.33,16078.45,1000],["2015-07-27",16078.45,16078.45,16078.45,16078.45,0],["2015-07-28",16173.59,16173.59,15824.75,15824.75,300],["2015-07-29",14587.95,15190.49,14587.95,15095.35,2900],["2015-07-30",16173.59,16173.59,16173.59,16173.59,100],["2015-07-31",14746.51,16110.17,14587.95,15856.46,600],["2015-08-03",14587.95,15824.75,14587.95,15634.47,1300],["2015-08-04",14587.95,15412.48,14112.25,15412.48,4800],["2015-08-05",13953.69,15380.77,13953.69,15317.34,900],["2015-08-06",13953.69,14556.23,13953.69,14556.23,400],["2015-08-07",14683.09,14683.09,14683.09,14683.09,200],["2015-08-10",14683.09,14683.09,14683.09,14683.09,0],["2015-08-11",13636.56,14270.82,13636.56,14270.82,400],["2015-08-12",13319.43,14270.82,13319.43,14270.82,200],["2015-08-13",14270.82,14270.82,14270.82,14270.82,0],["2015-08-14",14270.82,14270.82,14270.82,14270.82,100],["2015-08-17",14302.53,14524.52,14302.53,14524.52,200],["2015-08-18",14524.52,14524.52,14524.52,14524.52,0],["2015-08-19",14524.52,14524.52,14524.52,14524.52,0],["2015-08-20",13351.14,14429.38,13351.14,14429.38,600],["2015-08-21",14429.38,14429.38,14429.38,14429.38,0],["2015-08-24",14429.38,14429.38,14429.38,14429.38,0],["2015-08-25",14429.38,14429.38,14429.38,14429.38,0],["2015-08-26",14207.39,14207.39,14207.39,14207.39,200],["2015-08-27",13636.56,13636.56,13636.56,13636.56,200],["2015-08-28",13319.43,14905.08,13319.43,14905.08,1000],["2015-08-31",13477.99,14841.65,13414.57,14556.23,1900],["2015-09-01",14397.67,14556.23,14397.67,14556.23,2000],["2015-09-03",14556.23,14556.23,14556.23,14556.23,0],["2015-09-04",14556.23,14556.23,14556.23,14556.23,0],["2015-09-07",14556.23,14556.23,14556.23,14556.23,0],["2015-09-08",13319.43,13699.99,13319.43,13668.27,400],["2015-09-09",14492.81,14492.81,14270.82,14270.82,400],["2015-09-10",14270.82,14270.82,13351.14,13351.14,1400],["2015-09-11",14334.24,14334.24,14207.39,14207.39,300],["2015-09-14",14270.82,14270.82,14270.82,14270.82,200],["2015-09-15",13541.42,14270.82,13541.42,14270.82,300],["2015-09-16",13382.86,14239.1,13382.86,14239.1,4700],["2015-09-17",15190.64,15190.64,15190.64,15190.64,100],["2015-09-18",13933.25,15224.63,13933.25,15224.63,2500],["2015-09-21",16176.17,16176.17,16176.17,16176.17,200],["2015-09-22",16176.17,16176.17,16176.17,16176.17,0],["2015-09-23",14612.92,15428.53,14578.94,14578.94,13400],["2015-09-24",15088.69,15836.33,15088.69,15836.33,300],["2015-09-25",14307.07,15292.59,14307.07,15088.69,700],["2015-09-28",15258.61,15258.61,14952.76,14952.76,200],["2015-09-29",13933.25,15598.45,13593.42,15598.45,1600],["2015-09-30",14069.19,15258.61,14069.19,14103.17,4700],["2015-10-01",14103.17,14748.86,13865.29,14748.86,800],["2015-10-02",14307.07,14307.07,13695.37,13729.35,2600],["2015-10-05",13593.42,14680.89,13457.48,14680.89,3400],["2015-10-06",14273.09,14680.89,14273.09,14680.89,200],["2015-10-07",14443.01,14510.97,13593.42,14510.97,1000],["2015-10-08",14137.15,14273.09,14137.15,14273.09,1000],["2015-10-09",13593.42,14307.07,13593.42,14307.07,1400],["2015-10-12",15530.48,15530.48,15530.48,15530.48,100],["2015-10-13",14103.17,15088.69,14103.17,14884.79,1900],["2015-10-14",14884.79,14884.79,14884.79,14884.79,0],["2015-10-15",13593.42,14273.09,13593.42,14273.09,2400],["2015-10-16",14273.09,14273.09,14273.09,14273.09,0],["2015-10-19",14273.09,14273.09,14273.09,14273.09,0],["2015-10-20",14273.09,14273.09,14273.09,14273.09,0],["2015-10-21",14273.09,14273.09,14273.09,14273.09,0],["2015-10-22",13933.25,13933.25,13933.25,13933.25,200],["2015-10-23",14103.17,14918.78,14103.17,14918.78,600],["2015-10-26",13525.45,14578.94,13525.45,14578.94,900],["2015-10-27",14578.94,14578.94,14578.94,14578.94,0],["2015-10-28",13593.42,14578.94,13593.42,14341.06,600],["2015-10-29",13593.42,14443.01,13593.42,14307.07,500],["2015-10-30",13627.4,14443.01,13593.42,14273.09,1500],["2015-11-02",13661.38,14239.1,13661.38,14239.1,700],["2015-11-03",13593.42,14103.17,13593.42,14001.22,800],["2015-11-04",14001.22,14001.22,14001.22,14001.22,0],["2015-11-05",14001.22,14001.22,14001.22,14001.22,0],["2015-11-06",13185.61,14782.84,13083.66,14782.84,1700],["2015-11-09",13593.42,14578.94,13593.42,14578.94,200],["2015-11-10",13253.58,14476.99,13151.63,14476.99,2500],["2015-11-11",13593.42,13593.42,13593.42,13593.42,200],["2015-11-12",14409.02,14409.02,13763.34,13763.34,200],["2015-11-13",13763.34,13763.34,13763.34,13763.34,0],["2015-11-16",12403.99,12403.99,12403.99,12403.99,2400],["2015-11-17",13389.52,13389.52,13389.52,13389.52,100],["2015-11-18",13389.52,14341.06,13389.52,14341.06,1200],["2015-11-19",13559.43,14273.09,13559.43,14273.09,1200],["2015-11-20",12981.71,14307.07,12981.71,14307.07,1700],["2015-11-23",14307.07,14307.07,14307.07,14307.07,0],["2015-11-24",13253.58,14137.15,13253.58,14103.17,2100],["2015-11-25",14103.17,14103.17,14103.17,14103.17,0],["2015-11-26",14103.17,14103.17,14103.17,14103.17,0],["2015-11-27",13253.58,14069.19,12981.71,14069.19,8300],["2015-11-30",12947.73,14035.2,12947.73,14035.2,700],["2015-12-01",14035.2,14035.2,14035.2,14035.2,0],["2015-12-02",13015.7,13015.7,13015.7,13015.7,100],["2015-12-03",13083.66,13559.43,13083.66,13559.43,200],["2015-12-04",13253.58,13559.43,13253.58,13559.43,600],["2015-12-07",13253.58,13389.52,12403.99,12913.75,4300],["2015-12-08",13287.57,13287.57,13287.57,13287.57,100],["2015-12-09",13287.57,13287.57,13287.57,13287.57,0],["2015-12-10",13287.57,13287.57,13287.57,13287.57,0],["2015-12-11",12573.91,14443.01,12573.91,14239.1,1800],["2015-12-14",14239.1,14239.1,14239.1,14239.1,0],["2015-12-15",14239.1,14239.1,14239.1,14239.1,0],["2015-12-16",13355.53,13355.53,13355.53,13355.53,200],["2015-12-17",13253.58,13933.25,13253.58,13933.25,600],["2015-12-18",12607.89,13423.5,12607.89,13423.5,200],["2015-12-21",13423.5,13423.5,13423.5,13423.5,0],["2015-12-22",13933.25,13933.25,13933.25,13933.25,100],["2015-12-23",13933.25,13933.25,13933.25,13933.25,0],["2015-12-24",13423.5,13423.5,13423.5,13423.5,600],["2015-12-25",14103.17,14103.17,14103.17,14103.17,100],["2015-12-28",13423.5,14103.17,13423.5,14103.17,1100],["2015-12-29",14103.17,14103.17,14103.17,14103.17,0],["2015-12-30",14103.17,14103.17,14103.17,14103.17,0],["2015-12-31",14612.92,14612.92,13423.5,14375.04,2000],["2016-01-04",14375.04,14375.04,14375.04,14375.04,0],["2016-01-05",13423.5,14273.09,13423.5,14273.09,2100],["2016-01-06",13423.5,13423.5,13423.5,13423.5,1000],["2016-01-07",13423.5,13423.5,13423.5,13423.5,0],["2016-01-08",13423.5,13423.5,13423.5,13423.5,0],["2016-01-11",13253.58,13933.25,13253.58,13389.52,3000],["2016-01-12",12947.73,13389.52,12913.75,13389.52,2100],["2016-01-13",13389.52,13389.52,13389.52,13389.52,0],["2016-01-14",12845.78,13389.52,12811.8,13389.52,300],["2016-01-15",12913.75,12913.75,12573.91,12879.76,1600],["2016-01-18",12743.83,12743.83,12743.83,12743.83,400],["2016-01-19",12743.83,12743.83,12743.83,12743.83,0],["2016-01-20",13865.29,13865.29,13865.29,13865.29,100],["2016-01-21",13865.29,13865.29,13865.29,13865.29,0],["2016-01-22",12743.83,13355.53,12573.91,13355.53,3200],["2016-01-25",13355.53,13355.53,13355.53,13355.53,0],["2016-01-26",13355.53,13355.53,13355.53,13355.53,0],["2016-01-27",13389.52,14341.06,13389.52,13423.5,14500],["2016-01-28",13423.5,13423.5,13423.5,13423.5,1200],["2016-01-29",13423.5,13423.5,13423.5,13423.5,0],["2016-02-01",14273.09,14273.09,13185.61,13185.61,600],["2016-02-02",13457.48,14273.09,13117.65,13423.5,2300],["2016-02-03",13491.47,13491.47,13491.47,13491.47,71200],["2016-02-04",13253.58,13253.58,13253.58,13253.58,11600],["2016-02-05",13117.65,13117.65,13117.65,13117.65,100],["2016-02-15",13117.65,13117.65,13117.65,13117.65,0],["2016-02-16",13253.58,13253.58,13253.58,13253.58,100],["2016-02-17",13253.58,13253.58,13253.58,13253.58,800],["2016-02-18",13253.58,13253.58,13253.58,13253.58,0],["2016-02-19",13253.58,13253.58,13253.58,13253.58,0],["2016-02-22",13253.58,13253.58,13253.58,13253.58,200],["2016-02-23",13253.58,13287.57,13253.58,13253.58,3700],["2016-02-24",13253.58,13253.58,13253.58,13253.58,0],["2016-02-25",13253.58,13457.48,13253.58,13457.48,300],["2016-02-26",12913.75,12913.75,12913.75,12913.75,1000],["2016-02-29",12573.91,13593.42,12573.91,13593.42,700],["2016-03-01",13593.42,13593.42,13593.42,13593.42,0],["2016-03-02",13253.58,13253.58,13253.58,13253.58,4400],["2016-03-03",13253.58,13253.58,13253.58,13253.58,2700],["2016-03-04",13253.58,13559.43,13253.58,13559.43,800],["2016-03-07",14103.17,14103.17,14103.17,14103.17,1000],["2016-03-08",14103.17,14103.17,14103.17,14103.17,0],["2016-03-09",14103.17,14103.17,14103.17,14103.17,0],["2016-03-10",14103.17,14103.17,14103.17,14103.17,0],["2016-03-11",13763.34,13763.34,13763.34,13763.34,100],["2016-03-14",13321.55,13321.55,13185.61,13185.61,1100],["2016-03-15",12947.73,12947.73,12913.75,12913.75,1200],["2016-03-16",12913.75,12913.75,12913.75,12913.75,0],["2016-03-17",12981.71,12981.71,12981.71,12981.71,100],["2016-03-18",12913.75,13253.58,12913.75,13253.58,1400],["2016-03-21",13253.58,13253.58,13253.58,13253.58,0],["2016-03-22",12913.75,12913.75,12913.75,12913.75,1000],["2016-03-23",12913.75,12913.75,12913.75,12913.75,100],["2016-03-24",12913.75,12913.75,12913.75,12913.75,0],["2016-03-25",12913.75,12913.75,12913.75,12913.75,0],["2016-03-28",12913.75,12913.75,12913.75,12913.75,0],["2016-03-29",12913.75,12913.75,12913.75,12913.75,0],["2016-03-30",12913.75,12913.75,12913.75,12913.75,0],["2016-03-31",12913.75,12913.75,12913.75,12913.75,0],["2016-04-01",12913.75,12913.75,12913.75,12913.75,0],["2016-04-04",12913.75,12913.75,12913.75,12913.75,100],["2016-04-05",12981.71,12981.71,12981.71,12981.71,100],["2016-04-06",12913.75,12913.75,12913.75,12913.75,400],["2016-04-07",12913.75,12913.75,12913.75,12913.75,0],["2016-04-08",12913.75,12913.75,12913.75,12913.75,0],["2016-04-11",12913.75,14069.19,12913.75,14069.19,1400],["2016-04-12",13253.58,14069.19,13253.58,14069.19,1000],["2016-04-13",15292.59,15292.59,15292.59,15292.59,100],["2016-04-14",15292.59,15292.59,15292.59,15292.59,0],["2016-04-15",13763.34,13763.34,13763.34,13763.34,600],["2016-04-19",12743.83,13253.58,12743.83,13253.58,300],["2016-04-20",14035.2,14035.2,14035.2,14035.2,100],["2016-04-21",12913.75,12913.75,12913.75,12913.75,200],["2016-04-22",12913.75,12913.75,12913.75,12913.75,0],["2016-04-25",13899.27,13933.25,13287.57,13287.57,5900],["2016-04-26",14035.2,14103.17,13933.25,13933.25,6700],["2016-04-27",14069.19,14069.19,14069.19,14069.19,100],["2016-04-28",14069.19,14069.19,14069.19,14069.19,0],["2016-04-29",14069.19,14069.19,14069.19,14069.19,0],["2016-05-04",14748.86,15258.61,14748.86,15258.61,2700],["2016-05-05",14544.96,14578.94,14544.96,14578.94,700],["2016-05-06",15632.43,16006.25,15292.59,16006.25,76500],["2016-05-09",17501.53,17603.48,17501.53,17603.48,108133],["2016-05-10",19030.78,19030.78,17671.44,18351.11,22500],["2016-05-11",18011.28,18011.28,17501.53,17671.44,31396],["2016-05-12",18045.26,18045.26,17671.44,18011.28,9000],["2016-05-13",17841.36,18011.28,17841.36,18011.28,13400],["2016-05-16",18011.28,18011.28,17671.44,17773.39,1800],["2016-05-17",17671.44,17671.44,17569.49,17603.48,7500],["2016-05-18",17603.48,17739.41,17603.48,17671.44,5400],["2016-05-19",17603.48,18181.2,17603.48,17807.38,4000],["2016-05-20",17807.38,17875.34,17773.39,17841.36,2200],["2016-05-23",17841.36,18690.95,17841.36,18690.95,23100],["2016-05-24",17841.36,18622.98,17841.36,18113.23,18200],["2016-05-25",18113.23,18181.2,18045.26,18113.23,6900],["2016-05-26",18045.26,18045.26,17909.33,17909.33,4600],["2016-05-27",17909.33,18487.05,17909.33,18249.16,4000],["2016-05-30",18011.28,18181.2,18011.28,18181.2,1000],["2016-05-31",18181.2,18249.16,18113.23,18249.16,6300],["2016-06-01",18181.2,18351.11,18079.25,18317.13,13400],["2016-06-02",18453.06,18453.06,18385.1,18385.1,2300],["2016-06-03",18419.08,18419.08,18249.16,18351.11,5600],["2016-06-06",18317.13,18317.13,18011.28,18181.2,12700],["2016-06-07",18181.2,18317.13,18011.28,18317.13,600],["2016-06-08",18181.2,18181.2,18181.2,18181.2,700],["2016-06-09",18181.2,18996.8,18181.2,18826.88,8200],["2016-06-10",19030.78,19030.78,18826.88,18826.88,1000],["2016-06-13",18996.8,18996.8,18894.85,18894.85,1100],["2016-06-14",18385.1,18724.93,18351.11,18521.03,8300],["2016-06-15",18521.03,18521.03,18521.03,18521.03,1500],["2016-06-16",18487.05,18690.95,18453.06,18690.95,7100],["2016-06-17",18419.08,18690.95,18351.11,18351.11,5600],["2016-06-20",18521.03,18521.03,18351.11,18521.03,10800],["2016-06-21",18521.03,18521.03,18385.1,18521.03,4500],["2016-06-22",18521.03,20050.29,18521.03,19914.36,19400],["2016-06-23",20390.13,21749.47,20220.21,21749.47,13600],["2016-06-24",21749.47,22089.3,20050.29,22089.3,8600],["2016-06-27",20729.96,22055.32,20729.96,21749.47,11800],["2016-06-28",22089.3,22089.3,21409.63,21511.58,9900],["2016-06-29",21919.39,23108.81,21579.55,23108.81,10500],["2016-06-30",23108.81,23108.81,22599.06,22938.89,4400],["2016-07-01",23108.81,23108.81,22734.99,22734.99,14749],["2016-07-04",22768.97,23618.56,22768.97,23448.65,17400],["2016-07-05",23448.65,23448.65,23108.81,23448.65,14500],["2016-07-06",23108.81,23414.66,22836.94,22836.94,9300],["2016-07-07",23346.69,23414.66,22836.94,23278.73,10800],["2016-07-08",23108.81,23278.73,22904.91,23278.73,12300],["2016-07-11",23414.66,23414.66,22836.94,23380.68,3700],["2016-07-12",22836.94,23244.74,22768.97,23244.74,1700],["2016-07-13",23278.73,23312.71,23142.79,23142.79,11600],["2016-07-14",23142.79,23142.79,22768.97,22768.97,6100],["2016-07-15",22938.89,22938.89,22768.97,22768.97,600],["2016-07-18",23074.83,23074.83,22836.94,22938.89,1200],["2016-07-19",23074.83,23074.83,22633.04,22667.02,2300],["2016-07-20",22938.89,23006.86,22768.97,23006.86,7000],["2016-07-21",22938.89,22938.89,22768.97,22904.91,2400],["2016-07-22",23074.83,23074.83,22395.16,22395.16,9400],["2016-07-25",23040.84,23040.84,22768.97,22768.97,200],["2016-07-26",22938.89,22938.89,22599.06,22599.06,2300],["2016-07-27",22734.99,22734.99,22599.06,22599.06,4400],["2016-07-28",22599.06,22599.06,21783.45,21783.45,14500],["2016-07-29",22395.16,22429.14,22089.3,22429.14,500],["2016-08-01",22734.99,22734.99,21919.39,21919.39,2600],["2016-08-02",21749.47,21749.47,20899.88,20899.88,4000],["2016-08-03",20729.96,21239.71,20729.96,21239.71,4000],["2016-08-04",21579.55,21579.55,21273.7,21545.57,2207],["2016-08-05",21205.73,21205.73,20899.88,20899.88,5800],["2016-08-08",20424.11,22599.06,20390.13,22599.06,2600],["2016-08-09",22599.06,22599.06,22599.06,22599.06,0],["2016-08-10",22599.06,22599.06,22599.06,22599.06,0],["2016-08-11",20424.11,22055.32,20424.11,22021.34,1200],["2016-08-12",22361.17,22361.17,22361.17,22361.17,100],["2016-08-15",22395.16,22395.16,20729.96,20729.96,3100],["2016-08-16",21919.39,21919.39,20763.95,21919.39,1000],["2016-08-17",21885.4,22395.16,21885.4,22395.16,400],["2016-08-18",21103.78,22395.16,21103.78,22395.16,600],["2016-08-19",21205.73,22225.24,21205.73,22225.24,200],["2016-08-22",22225.24,22225.24,22225.24,22225.24,0],["2016-08-23",22225.24,22225.24,22225.24,22225.24,0],["2016-08-24",22225.24,22225.24,22225.24,22225.24,0],["2016-08-25",22225.24,22225.24,22225.24,22225.24,0],["2016-08-26",22225.24,22225.24,22225.24,22225.24,0],["2016-08-29",20899.88,21069.8,20899.88,21069.8,200],["2016-08-30",22157.27,22157.27,22157.27,22157.27,100],["2016-08-31",21749.47,22123.29,21749.47,22123.29,200],["2016-09-01",22089.3,23448.65,22089.3,23448.65,1600],["2016-09-05",23448.65,23448.65,23448.65,23448.65,0],["2016-09-06",22938.89,23516.61,22938.89,22938.89,3900],["2016-09-07",23448.65,23448.65,22768.97,23448.65,1100],["2016-09-08",22768.97,23448.65,22768.97,23448.65,400],["2016-09-09",22768.97,23108.81,22768.97,22768.97,400],["2016-09-12",23278.73,23278.73,22768.97,23278.73,5300],["2016-09-13",23278.73,23278.73,23278.73,23278.73,0],["2016-09-14",22768.97,23278.73,22768.97,23278.73,700],["2016-09-15",22768.97,22768.97,22429.14,22768.97,800],["2016-09-16",23074.83,23108.81,23074.83,23108.81,3600],["2016-09-19",23414.66,23414.66,23414.66,23414.66,100],["2016-09-20",23448.65,23448.65,22768.97,23414.66,300],["2016-09-21",23312.71,23312.71,23312.71,23312.71,100],["2016-09-22",23244.74,23380.68,23244.74,23380.68,300],["2016-09-23",21783.45,22089.3,21783.45,22089.3,600],["2016-09-26",23108.81,23108.81,22429.14,23108.81,2700],["2016-09-27",23108.81,23108.81,23108.81,23108.81,0],["2016-09-28",22429.14,22768.97,21919.39,22768.97,4400],["2016-09-29",23210.76,23210.76,23210.76,23210.76,100],["2016-09-30",23210.76,23210.76,23210.76,23210.76,0],["2016-10-03",23210.76,23210.76,23210.76,23210.76,0],["2016-10-04",23074.83,25147.82,23074.83,25147.82,1500],["2016-10-05",25147.82,25147.82,25147.82,25147.82,0],["2016-10-06",24468.15,24468.15,22768.97,24468.15,7500],["2016-10-07",24128.32,24128.32,22734.99,23788.48,16600],["2016-10-10",23958.4,24128.32,23788.48,24094.33,7000],["2016-10-11",23958.4,24298.23,23788.48,24298.23,16900],["2016-10-12",24468.15,25487.66,24298.23,25487.66,3300],["2016-10-13",25793.51,25827.49,25453.67,25453.67,600],["2016-10-14",25487.66,25827.49,25487.66,25827.49,400],["2016-10-17",25827.49,25827.49,25827.49,25827.49,0],["2016-10-18",25827.49,25827.49,25827.49,25827.49,0],["2016-10-19",25827.49,25827.49,25827.49,25827.49,0],["2016-10-20",24807.99,24807.99,23278.73,24468.15,1000],["2016-10-21",23788.48,24468.15,23788.48,24468.15,2400],["2016-10-24",24468.15,26167.33,24468.15,25827.49,600],["2016-10-25",25827.49,25827.49,25827.49,25827.49,0],["2016-10-26",25827.49,25827.49,25827.49,25827.49,0],["2016-10-27",25827.49,25827.49,25827.49,25827.49,0],["2016-10-28",25827.49,25827.49,25827.49,25827.49,0],["2016-10-31",25487.66,26167.33,24468.15,24468.15,700],["2016-11-01",24468.15,24807.99,23448.65,24468.15,2600],["2016-11-02",24468.15,24468.15,24468.15,24468.15,0],["2016-11-03",24128.32,24468.15,24128.32,24468.15,1000],["2016-11-04",24128.32,24128.32,24128.32,24128.32,400],["2016-11-07",24468.15,24468.15,24468.15,24468.15,1400],["2016-11-08",25827.49,25827.49,25827.49,25827.49,100],["2016-11-09",25827.49,25827.49,25827.49,25827.49,0],["2016-11-10",23448.65,23788.48,23448.65,23788.48,2400],["2016-11-11",23788.48,23788.48,23788.48,23788.48,1000],["2016-11-14",23788.48,23788.48,23788.48,23788.48,0],["2016-11-15",23754.5,23788.48,23448.65,23754.5,5600],["2016-11-16",22938.89,23278.73,22836.94,23278.73,3100],["2016-11-17",25147.82,25147.82,25147.82,25147.82,100],["2016-11-18",22701.01,24094.33,22701.01,24094.33,200],["2016-11-21",24807.99,24807.99,23108.81,23108.81,1700],["2016-11-22",23108.81,23958.4,23108.81,23108.81,3200],["2016-11-23",23788.48,23788.48,23108.81,23788.48,600],["2016-11-24",24128.32,24128.32,24128.32,24128.32,900],["2016-11-25",24128.32,24128.32,23448.65,23618.56,8000],["2016-11-28",24128.32,24128.32,22768.97,23278.73,6600],["2016-11-29",23244.74,24094.33,23244.74,24094.33,14400],["2016-11-30",24128.32,26167.33,23788.48,24128.32,3500],["2016-12-01",26439.2,26439.2,24162.3,24162.3,200],["2016-12-02",25827.49,25827.49,24162.3,25147.82,19900],["2016-12-05",26507.16,27662.6,25657.58,27526.67,66400],["2016-12-06",25487.66,27186.84,25487.66,27118.87,69200],["2016-12-07",25487.66,27152.85,25487.66,26813.02,92800],["2016-12-08",25657.58,26167.33,25147.82,26167.33,26173],["2016-12-09",25827.49,26167.33,25147.82,25147.82,11077],["2016-12-12",24807.99,25487.66,24807.99,25487.66,10200],["2016-12-13",25487.66,25623.59,24977.9,25147.82,28853],["2016-12-14",25147.82,25215.79,25147.82,25215.79,3000],["2016-12-15",25215.79,26031.39,25215.79,25963.43,37700],["2016-12-16",23788.48,26507.16,23788.48,26439.2,30700],["2016-12-19",26509.89,26509.89,24389.1,26439.2,37340],["2016-12-20",26156.42,26509.89,25802.96,26509.89,13900],["2016-12-21",26156.42,26227.12,26156.42,26156.42,16800],["2016-12-22",26156.42,26156.42,26015.04,26156.42,10401],["2016-12-23",26156.42,26156.42,26156.42,26156.42,6000],["2016-12-26",25449.49,26156.42,25449.49,26156.42,6200],["2016-12-27",26156.42,26156.42,26156.42,26156.42,4300],["2016-12-28",26227.12,26227.12,26156.42,26156.42,17020],["2016-12-29",26156.42,26156.42,26156.42,26156.42,1600],["2016-12-30",26509.89,26509.89,26368.5,26509.89,18800],["2017-01-03",26863.36,26863.36,26156.42,26156.42,710],["2017-01-04",26439.2,26721.97,26156.42,26721.97,4919],["2017-01-05",26721.97,26721.97,26721.97,26721.97,19800],["2017-01-06",26721.97,26721.97,26297.81,26297.81,400],["2017-01-09",26156.42,26863.36,26156.42,26863.36,7100],["2017-01-10",26863.36,26863.36,26509.89,26863.36,1100],["2017-01-11",26863.36,26863.36,26863.36,26863.36,2400],["2017-01-12",26863.36,26863.36,26863.36,26863.36,0],["2017-01-13",27216.82,29337.61,27216.82,28277.22,11100],["2017-01-16",28277.22,31104.94,28277.22,30398.01,9900],["2017-01-17",28630.68,28630.68,27570.29,27570.29,900],["2017-01-18",27570.29,27570.29,27570.29,27570.29,200],["2017-01-19",26156.42,26156.42,26156.42,26156.42,100],["2017-01-20",26156.42,26156.42,26156.42,26156.42,0],["2017-01-23",26156.42,26156.42,26156.42,26156.42,0],["2017-01-24",26509.89,26509.89,26509.89,26509.89,100],["2017-01-25",26509.89,26509.89,26509.89,26509.89,0],["2017-02-02",26509.89,26509.89,26509.89,26509.89,0],["2017-02-03",26509.89,26509.89,26509.89,26509.89,0],["2017-02-06",28984.15,28984.15,28984.15,28984.15,100],["2017-02-07",31104.94,31104.94,31104.94,31104.94,100],["2017-02-08",28135.83,28135.83,27994.44,27994.44,6100],["2017-02-09",26863.36,27499.59,26156.42,26863.36,12500],["2017-02-10",25096.03,27216.82,25096.03,27216.82,24800],["2017-02-13",27216.82,27499.59,27216.82,27499.59,11400],["2017-02-14",27216.82,27216.82,25449.49,27216.82,5600],["2017-02-15",27216.82,27570.29,27216.82,27216.82,12900],["2017-02-16",24530.48,26156.42,24530.48,26156.42,26895],["2017-02-17",26156.42,27570.29,25449.49,27570.29,15200],["2017-02-20",27216.82,27570.29,27216.82,27570.29,28100],["2017-02-21",27570.29,27570.29,27428.9,27499.59,3600],["2017-02-22",26085.73,27499.59,26085.73,27499.59,2200],["2017-02-23",26863.36,26863.36,26863.36,26863.36,510],["2017-02-24",26863.36,27216.82,26863.36,27216.82,7100],["2017-02-27",26863.36,27216.82,26863.36,27216.82,8000],["2017-02-28",27216.82,27923.75,27216.82,27287.51,11400],["2017-03-01",27570.29,27923.75,27570.29,27923.75,13900],["2017-03-02",27923.75,27923.75,27923.75,27923.75,0],["2017-03-03",27923.75,27923.75,27923.75,27923.75,100],["2017-03-06",27923.75,27923.75,27570.29,27570.29,25900],["2017-03-07",27570.29,27570.29,27570.29,27570.29,34000],["2017-03-08",26863.36,26863.36,26863.36,26863.36,1300],["2017-03-09",26863.36,26863.36,26863.36,26863.36,100],["2017-03-10",26721.97,26721.97,26721.97,26721.97,100],["2017-03-13",26297.81,26297.81,26297.81,26297.81,100],["2017-03-14",26297.81,26297.81,26297.81,26297.81,0],["2017-03-15",26297.81,26297.81,26297.81,26297.81,0],["2017-03-16",26509.89,26863.36,26509.89,26863.36,5300],["2017-03-17",26863.36,26863.36,26863.36,26863.36,0],["2017-03-20",26863.36,26863.36,26863.36,26863.36,600],["2017-03-21",26863.36,26863.36,26863.36,26863.36,2200],["2017-03-22",26863.36,26863.36,26863.36,26863.36,33500],["2017-03-23",26863.36,26863.36,26509.89,26509.89,2600],["2017-03-24",26863.36,26863.36,26509.89,26509.89,5500],["2017-03-27",26297.81,26863.36,26297.81,26509.89,30800],["2017-03-28",26509.89,26509.89,26509.89,26509.89,0],["2017-03-29",26509.89,26509.89,26509.89,26509.89,700],["2017-03-30",26509.89,26509.89,26509.89,26509.89,4300],["2017-03-31",26509.89,26509.89,26509.89,26509.89,0],["2017-04-03",27216.82,27216.82,27216.82,27216.82,100],["2017-04-04",27216.82,27216.82,27216.82,27216.82,0],["2017-04-05",25802.96,25802.96,25802.96,25802.96,133500],["2017-04-07",25802.96,25802.96,25802.96,25802.96,100],["2017-04-10",26509.89,26509.89,26509.89,26509.89,1000],["2017-04-11",26863.36,26863.36,26863.36,26863.36,1300],["2017-04-12",26863.36,26863.36,26156.42,26227.12,20400],["2017-04-13",26863.36,26863.36,26863.36,26863.36,142700],["2017-04-14",26156.42,26863.36,26156.42,26863.36,5310],["2017-04-17",26863.36,26863.36,26863.36,26863.36,20800],["2017-04-18",26863.36,27216.82,26863.36,27216.82,6300],["2017-04-19",27570.29,27570.29,26863.36,26863.36,343100],["2017-04-20",26863.36,26863.36,26863.36,26863.36,0],["2017-04-21",26863.36,26863.36,26863.36,26863.36,20180],["2017-04-24",26580.58,26580.58,26580.58,26580.58,500],["2017-04-25",27216.82,27216.82,27216.82,27216.82,2000],["2017-04-26",27216.82,27216.82,27216.82,27216.82,2200],["2017-04-27",27216.82,27216.82,27216.82,27216.82,1000],["2017-04-28",27216.82,27216.82,27216.82,27216.82,0],["2017-05-03",26297.81,26297.81,26297.81,26297.81,1600],["2017-05-04",26156.42,26297.81,26156.42,26297.81,1700],["2017-05-05",26863.36,26863.36,26156.42,26156.42,6700],["2017-05-08",26863.36,26863.36,26863.36,26863.36,2600],["2017-05-09",26156.42,27216.82,26156.42,27216.82,11400],["2017-05-10",27216.82,27216.82,27216.82,27216.82,0],["2017-05-11",27146.13,27146.13,26156.42,26156.42,3100],["2017-05-12",26297.81,26297.81,26297.81,26297.81,1000],["2017-05-15",26297.81,26297.81,26297.81,26297.81,323900],["2017-05-16",26297.81,26297.81,26297.81,26297.81,0],["2017-05-17",26297.81,26297.81,26297.81,26297.81,0],["2017-05-18",26297.81,26297.81,26297.81,26297.81,0],["2017-05-19",26297.81,26297.81,26297.81,26297.81,0],["2017-05-22",26297.81,26297.81,26297.81,26297.81,2700],["2017-05-23",26297.81,26297.81,26297.81,26297.81,1100],["2017-05-24",26297.81,26297.81,26297.81,26297.81,0],["2017-05-25",26297.81,26297.81,26297.81,26297.81,0],["2017-05-26",26297.81,26297.81,26297.81,26297.81,0],["2017-05-29",26368.5,26368.5,26368.5,26368.5,100],["2017-05-30",27216.82,27216.82,26863.36,26863.36,2000],["2017-05-31",26863.36,26863.36,26863.36,26863.36,0],["2017-06-01",27216.82,27216.82,27216.82,27216.82,200],["2017-06-02",26297.81,26863.36,26297.81,26863.36,200],["2017-06-05",26509.89,26509.89,26368.5,26368.5,1900],["2017-06-06",26509.89,26509.89,26509.89,26509.89,200],["2017-06-07",26580.58,26580.58,26509.89,26509.89,1100],["2017-06-08",26509.89,26509.89,26509.89,26509.89,700],["2017-06-09",28542.86,28542.86,28461.54,28461.54,1400],["2017-06-12",30169.23,30169.23,30087.91,30087.91,200],["2017-06-13",28542.86,28542.86,28461.54,28461.54,1200],["2017-06-14",28461.54,28461.54,28461.54,28461.54,600],["2017-06-15",28461.54,28461.54,28461.54,28461.54,1000],["2017-06-16",28461.54,29274.73,28461.54,29274.73,2800],["2017-06-19",29681.32,29843.96,29681.32,29843.96,1900],["2017-06-20",30006.59,30087.91,30006.59,30087.91,3600],["2017-06-21",30087.91,30087.91,30087.91,30087.91,0],["2017-06-22",30087.91,30087.91,30087.91,30087.91,0],["2017-06-23",30006.59,30006.59,30006.59,30006.59,500],["2017-06-26",30006.59,30006.59,30006.59,30006.59,1900],["2017-06-27",30006.59,30006.59,30006.59,30006.59,1500],["2017-06-28",30006.59,30006.59,30006.59,30006.59,0],["2017-06-29",30006.59,30006.59,30006.59,30006.59,0],["2017-06-30",30006.59,30006.59,30006.59,30006.59,0],["2017-07-03",30006.59,30006.59,30006.59,30006.59,0],["2017-07-04",30006.59,30006.59,30006.59,30006.59,0],["2017-07-05",30006.59,30006.59,30006.59,30006.59,0],["2017-07-06",30006.59,30006.59,30006.59,30006.59,0],["2017-07-07",30006.59,30006.59,30006.59,30006.59,0],["2017-07-10",30006.59,30006.59,30006.59,30006.59,0],["2017-07-11",29681.32,29681.32,28868.13,28868.13,500],["2017-07-12",28868.13,28868.13,28868.13,28868.13,0],["2017-07-13",28868.13,28868.13,28868.13,28868.13,0],["2017-07-14",28868.13,28868.13,28868.13,28868.13,0],["2017-07-17",28868.13,28868.13,28868.13,28868.13,0],["2017-07-18",28868.13,28868.13,28868.13,28868.13,614],["2017-07-19",28868.13,28868.13,28868.13,28868.13,0],["2017-07-20",28461.54,28461.54,28461.54,28461.54,384],["2017-07-21",28054.95,28868.13,28054.95,28461.54,1301],["2017-07-24",25615.38,25615.38,25615.38,25615.38,235],["2017-07-25",28136.26,28136.26,28136.26,28136.26,1240],["2017-07-26",28136.26,28136.26,28136.26,28136.26,0],["2017-07-27",28136.26,28461.54,28136.26,28136.26,1300],["2017-07-28",28136.26,28136.26,28136.26,28136.26,55],["2017-07-31",28136.26,28136.26,28136.26,28136.26,1200],["2017-08-01",27648.35,27648.35,26835.16,26916.48,4700],["2017-08-02",26916.48,26916.48,26916.48,26916.48,15],["2017-08-03",27241.76,27241.76,27241.76,27241.76,100],["2017-08-04",27404.4,27404.4,27404.4,27404.4,500],["2017-08-07",27404.4,27404.4,27241.76,27404.4,3300],["2017-08-08",27404.4,27404.4,27404.4,27404.4,0],["2017-08-09",27241.76,27241.76,27079.12,27241.76,3520],["2017-08-10",27079.12,27079.12,26835.16,26835.16,4900],["2017-08-11",27079.12,27079.12,26835.16,26835.16,1400],["2017-08-14",26835.16,26835.16,26835.16,26835.16,21],["2017-08-15",26835.16,26835.16,26835.16,26835.16,0],["2017-08-16",27648.35,27648.35,26835.16,26835.16,3700],["2017-08-17",26835.16,26835.16,26835.16,26835.16,500],["2017-08-18",26835.16,26835.16,26835.16,26835.16,0],["2017-08-21",26103.3,26835.16,24232.97,26835.16,700],["2017-08-22",26835.16,26835.16,26835.16,26835.16,0],["2017-08-23",26835.16,26835.16,26835.16,26835.16,0],["2017-08-24",26835.16,26835.16,26835.16,26835.16,0],["2017-08-25",26835.16,26835.16,26835.16,26835.16,0],["2017-08-28",26835.16,26835.16,26835.16,26835.16,0],["2017-08-29",26835.16,26835.16,26835.16,26835.16,1000],["2017-08-30",26835.16,26835.16,26835.16,26835.16,6],["2017-08-31",26835.16,26835.16,26835.16,26835.16,0],["2017-09-01",26835.16,26835.16,26835.16,26835.16,0],["2017-09-05",26835.16,26835.16,26835.16,26835.16,0],["2017-09-06",26835.16,26835.16,26835.16,26835.16,0],["2017-09-07",26835.16,26835.16,26835.16,26835.16,45],["2017-09-08",26835.16,26835.16,26835.16,26835.16,0],["2017-09-11",26835.16,26835.16,26835.16,26835.16,0],["2017-09-12",26835.16,26835.16,26835.16,26835.16,0],["2017-09-13",25615.38,26021.98,25615.38,26021.98,800],["2017-09-14",26021.98,26021.98,26021.98,26021.98,0],["2017-09-15",26021.98,26021.98,26021.98,26021.98,51],["2017-09-18",26021.98,26021.98,26021.98,26021.98,0],["2017-09-19",26021.98,26021.98,26021.98,26021.98,10],["2017-09-20",26021.98,26021.98,26021.98,26021.98,0],["2017-09-21",26021.98,26021.98,26021.98,26021.98,0],["2017-09-22",26021.98,26021.98,26021.98,26021.98,10],["2017-09-25",26021.98,26021.98,26021.98,26021.98,51],["2017-09-26",24802.2,24802.2,24802.2,24802.2,245],["2017-09-27",26021.98,26021.98,26021.98,26021.98,300],["2017-09-28",26021.98,26021.98,26021.98,26021.98,0],["2017-09-29",25940.66,25940.66,25940.66,25940.66,630],["2017-10-02",25940.66,25940.66,25940.66,25940.66,0],["2017-10-03",25940.66,25940.66,25940.66,25940.66,0],["2017-10-04",25208.79,25208.79,25208.79,25208.79,300],["2017-10-05",25208.79,25208.79,25208.79,25208.79,0],["2017-10-06",25208.79,25208.79,25208.79,25208.79,0],["2017-10-09",25208.79,25208.79,25208.79,25208.79,0],["2017-10-10",25208.79,25208.79,25208.79,25208.79,0],["2017-10-11",25208.79,25208.79,25208.79,25208.79,10],["2017-10-12",25208.79,25208.79,25208.79,25208.79,0],["2017-10-13",25208.79,25208.79,25208.79,25208.79,0],["2017-10-16",25208.79,25208.79,25208.79,25208.79,0],["2017-10-17",25208.79,25208.79,25208.79,25208.79,0],["2017-10-18",25208.79,25208.79,25208.79,25208.79,100],["2017-10-19",25534.07,25615.38,25534.07,25615.38,3000],["2017-10-20",25615.38,25615.38,25615.38,25615.38,3800],["2017-10-23",25615.38,25615.38,25208.79,25208.79,2510],["2017-10-24",25208.79,25208.79,25208.79,25208.79,20],["2017-10-25",24802.2,24802.2,24802.2,24802.2,1600],["2017-10-26",24802.2,24802.2,24802.2,24802.2,400],["2017-10-27",24802.2,24802.2,24802.2,24802.2,0],["2017-10-30",24802.2,24802.2,24802.2,24802.2,10],["2017-10-31",24802.2,24802.2,24802.2,24802.2,0],["2017-11-01",24802.2,24802.2,24802.2,24802.2,0],["2017-11-02",24802.2,24802.2,24802.2,24802.2,0],["2017-11-03",24802.2,24802.2,24802.2,24802.2,0],["2017-11-06",24802.2,24802.2,24802.2,24802.2,0],["2017-11-07",24802.2,24802.2,24802.2,24802.2,1000],["2017-11-08",24802.2,24802.2,24802.2,24802.2,0],["2017-11-09",24802.2,25208.79,24802.2,25208.79,4000],["2017-11-10",25208.79,25615.38,25208.79,25452.75,4200],["2017-11-13",25452.75,25452.75,25452.75,25452.75,0],["2017-11-14",24802.2,25208.79,24802.2,24883.52,34800],["2017-11-15",25208.79,25208.79,25208.79,25208.79,130],["2017-11-16",25208.79,25615.38,25208.79,25615.38,12360],["2017-11-17",26021.98,26347.25,24720.88,26347.25,4897],["2017-11-20",26347.25,26347.25,26347.25,26347.25,0],["2017-11-21",26021.98,26428.57,26021.98,26428.57,2040],["2017-11-22",26428.57,26428.57,26428.57,26428.57,14],["2017-11-23",26021.98,28380.22,26021.98,28380.22,12100],["2017-11-24",28461.54,30901.1,28461.54,30901.1,5540],["2017-11-27",30901.1,32527.47,30087.91,30901.1,2400],["2017-11-28",32446.15,32446.15,30087.91,30901.1,551],["2017-11-29",31632.97,31714.29,30901.1,31307.69,12100],["2017-11-30",30738.46,30738.46,28868.13,28868.13,4400],["2017-12-01",31307.69,31307.69,28461.54,29274.73,3710],["2017-12-04",30494.51,30494.51,29274.73,29274.73,200],["2017-12-05",30901.1,30901.1,27648.35,27648.35,5740],["2017-12-06",30087.91,30087.91,26835.16,28217.58,7500],["2017-12-07",26835.16,27648.35,26835.16,27567.03,4261],["2017-12-08",30087.91,30087.91,28461.54,28461.54,240],["2017-12-11",27485.71,27485.71,27485.71,27485.71,100],["2017-12-12",26021.98,26428.57,26021.98,26428.57,2800],["2017-12-13",26428.57,26428.57,26428.57,26428.57,40],["2017-12-14",27648.35,28054.95,26103.3,28054.95,26161],["2017-12-15",28136.26,29112.09,28136.26,29112.09,5500],["2017-12-18",29112.09,29112.09,28949.45,28949.45,3500],["2017-12-19",28054.95,28054.95,27648.35,27648.35,4100],["2017-12-20",27648.35,27648.35,27648.35,27648.35,1105],["2017-12-21",27648.35,27648.35,26916.48,26916.48,6800],["2017-12-22",26428.57,26428.57,25778.02,25778.02,20600],["2017-12-25",26021.98,26021.98,25208.79,25290.11,4100],["2017-12-26",25290.11,25290.11,25290.11,25290.11,0],["2017-12-27",25208.79,26428.57,25208.79,26428.57,3100],["2017-12-28",25208.79,25208.79,25208.79,25208.79,100],["2017-12-29",25208.79,25208.79,25208.79,25208.79,100],["2018-01-02",25208.79,25208.79,25208.79,25208.79,500],["2018-01-03",25208.79,25208.79,25046.15,25046.15,3160],["2018-01-04",25046.15,25046.15,25046.15,25046.15,0],["2018-01-05",25208.79,26021.98,25208.79,26021.98,1400],["2018-01-08",26021.98,26591.21,26021.98,26347.25,1200],["2018-01-09",26021.98,26103.3,26021.98,26021.98,1800],["2018-01-10",24558.24,25859.34,24558.24,25859.34,2400],["2018-01-11",26021.98,26021.98,26021.98,26021.98,6510],["2018-01-12",26021.98,26021.98,24476.92,24476.92,5300],["2018-01-15",26835.16,26835.16,24802.2,26184.62,400],["2018-01-16",26184.62,26184.62,26184.62,26184.62,0],["2018-01-17",26184.62,26184.62,26184.62,26184.62,10],["2018-01-18",25208.79,25208.79,25208.79,25208.79,3503],["2018-01-19",25208.79,25208.79,25208.79,25208.79,0],["2018-01-22",25208.79,25208.79,23745.05,23989.01,3000],["2018-01-23",23989.01,23989.01,23989.01,23989.01,0],["2018-01-24",25940.66,25940.66,25940.66,25940.66,100],["2018-01-25",27973.63,27973.63,27973.63,27973.63,100],["2018-01-26",29762.64,29762.64,29762.64,29762.64,100],["2018-01-29",29762.64,29762.64,29762.64,29762.64,0],["2018-01-30",29762.64,29762.64,29762.64,29762.64,36000],["2018-01-31",29762.64,29762.64,29762.64,29762.64,0],["2018-02-01",26835.16,27241.76,26835.16,26835.16,3200],["2018-02-02",26835.16,26835.16,26835.16,26835.16,0],["2018-02-05",24476.92,24476.92,24476.92,24476.92,700],["2018-02-06",24476.92,24476.92,24476.92,24476.92,0],["2018-02-07",24476.92,24476.92,24476.92,24476.92,0],["2018-02-08",24476.92,24476.92,24395.6,24395.6,438],["2018-02-09",24395.6,24395.6,24395.6,24395.6,0],["2018-02-12",24395.6,24395.6,24395.6,24395.6,0],["2018-02-13",22281.32,25208.79,22281.32,25208.79,200],["2018-02-21",25208.79,25208.79,25208.79,25208.79,0],["2018-02-22",25208.79,25208.79,25208.79,25208.79,0],["2018-02-23",25208.79,25208.79,25208.79,25208.79,0],["2018-02-26",24964.84,25534.07,24476.92,24476.92,1500],["2018-02-27",24476.92,24476.92,24476.92,24476.92,0],["2018-02-28",24476.92,24476.92,24476.92,24476.92,1000],["2018-03-01",24476.92,24476.92,24476.92,24476.92,705],["2018-03-02",24476.92,24476.92,24476.92,24476.92,0],["2018-03-05",24476.92,24476.92,24476.92,24476.92,0],["2018-03-06",23989.01,23989.01,23989.01,23989.01,1000],["2018-03-07",23745.05,23745.05,23663.74,23663.74,1300],["2018-03-08",23582.42,23582.42,23582.42,23582.42,115],["2018-03-09",23582.42,23582.42,23582.42,23582.42,0],["2018-03-12",22769.23,24070.33,22769.23,24070.33,1500],["2018-03-13",24070.33,24070.33,24070.33,24070.33,0],["2018-03-14",24070.33,24070.33,24070.33,24070.33,15],["2018-03-15",23989.01,23989.01,23989.01,23989.01,100],["2018-03-16",23989.01,23989.01,22037.36,22037.36,6360],["2018-03-19",23501.1,23501.1,23501.1,23501.1,100],["2018-03-20",23257.14,23257.14,23257.14,23257.14,1000],["2018-03-21",22769.23,23257.14,22769.23,23257.14,900],["2018-03-22",22687.91,23338.46,22687.91,23338.46,740],["2018-03-23",23338.46,23338.46,23338.46,23338.46,0],["2018-03-26",23338.46,23419.78,23338.46,23419.78,200],["2018-03-27",23419.78,23419.78,23419.78,23419.78,0],["2018-03-28",23094.51,23175.82,23094.51,23175.82,200],["2018-03-29",23175.82,23175.82,23175.82,23175.82,0],["2018-03-30",21305.49,21305.49,21305.49,21305.49,1000],["2018-04-02",21305.49,21305.49,21305.49,21305.49,100],["2018-04-03",21305.49,21305.49,21305.49,21305.49,0],["2018-04-04",21305.49,21305.49,21305.49,21305.49,0],["2018-04-05",23013.19,23013.19,23013.19,23013.19,100],["2018-04-06",23175.82,23175.82,23175.82,23175.82,1000],["2018-04-09",23175.82,23175.82,23175.82,23175.82,0],["2018-04-10",23175.82,23175.82,23175.82,23175.82,0],["2018-04-11",23175.82,23175.82,23175.82,23175.82,0],["2018-04-12",21549.45,21956.04,21549.45,21956.04,300],["2018-04-13",21956.04,21956.04,21956.04,21956.04,0],["2018-04-16",21956.04,21956.04,21956.04,21956.04,0],["2018-04-17",21956.04,21956.04,21956.04,21956.04,100],["2018-04-18",21956.04,21956.04,21956.04,21956.04,0],["2018-04-19",21956.04,21956.04,21956.04,21956.04,0],["2018-04-20",21956.04,21956.04,21956.04,21956.04,0],["2018-04-23",21956.04,21956.04,21956.04,21956.04,0],["2018-04-24",21956.04,22200.0,21956.04,22200.0,500],["2018-04-26",22200.0,22200.0,22200.0,22200.0,0],["2018-04-27",20004.4,20004.4,20004.4,20004.4,100],["2018-05-02",20004.4,20004.4,20004.4,20004.4,0],["2018-05-03",21874.73,21874.73,21874.73,21874.73,100],["2018-05-04",21874.73,21874.73,21874.73,21874.73,0],["2018-05-07",21874.73,21874.73,21874.73,21874.73,0],["2018-05-08",21874.73,21874.73,21874.73,21874.73,0],["2018-05-09",19841.76,19841.76,19841.76,19841.76,400],["2018-05-10",19679.12,19679.12,19679.12,19679.12,1500],["2018-05-11",19679.12,19679.12,19679.12,19679.12,0],["2018-05-14",19679.12,19679.12,19679.12,19679.12,0],["2018-05-15",19679.12,19679.12,19679.12,19679.12,0],["2018-05-16",19923.08,19923.08,19923.08,19923.08,200],["2018-05-17",19923.08,19923.08,19923.08,19923.08,0],["2018-05-18",19923.08,19923.08,19923.08,19923.08,0],["2018-05-21",19923.08,19923.08,19923.08,19923.08,0],["2018-05-22",19923.08,19923.08,19923.08,19923.08,0],["2018-05-23",19923.08,19923.08,19923.08,19923.08,0],["2018-05-24",19923.08,19923.08,19923.08,19923.08,0],["2018-05-25",19923.08,19923.08,19923.08,19923.08,0],["2018-05-28",19923.08,19923.08,19923.08,19923.08,0],["2018-05-29",19923.08,19923.08,19923.08,19923.08,100],["2018-05-30",19923.08,19923.08,19923.08,19923.08,0],["2018-05-31",21468.13,21468.13,21468.13,21468.13,100],["2018-06-01",21142.86,21793.41,21142.86,21793.41,3200],["2018-06-04",21793.41,21793.41,21793.41,21793.41,0],["2018-06-05",21793.41,21793.41,21793.41,21793.41,0],["2018-06-06",21793.41,21793.41,21793.41,21793.41,0],["2018-06-07",21793.41,21793.41,21793.41,21793.41,0],["2018-06-08",21793.41,21793.41,21793.41,21793.41,0],["2018-06-11",21793.41,21793.41,21793.41,21793.41,0],["2018-06-12",21793.41,21793.41,21793.41,21793.41,3000],["2018-06-13",21793.41,21793.41,21793.41,21793.41,0],["2018-06-14",21630.77,21630.77,21630.77,21630.77,2000],["2018-06-15",21630.77,21630.77,21630.77,21630.77,0],["2018-06-18",21712.09,21874.73,21712.09,21874.73,6000],["2018-06-19",21874.73,21874.73,21874.73,21874.73,11000],["2018-06-20",21549.45,21793.41,21549.45,21712.09,1400],["2018-06-21",21712.09,21712.09,21712.09,21712.09,0],["2018-06-22",21874.73,21874.73,21874.73,21874.73,2500],["2018-06-25",21874.73,21874.73,21874.73,21874.73,0],["2018-06-26",23989.01,23989.01,23989.01,23989.01,100],["2018-06-27",24395.6,24395.6,24395.6,24395.6,100],["2018-06-28",21956.04,21956.04,21956.04,21956.04,100],["2018-06-29",21956.04,21956.04,21956.04,21956.04,0],["2018-07-02",21956.04,21956.04,21956.04,21956.04,0],["2018-07-03",21956.04,21956.04,21956.04,21956.04,0],["2018-07-04",20004.4,20004.4,20004.4,20004.4,100],["2018-07-05",21956.04,21956.04,21956.04,21956.04,200],["2018-07-06",23582.42,23582.42,23582.42,23582.42,300],["2018-07-09",23582.42,23582.42,23582.42,23582.42,0],["2018-07-10",21224.18,21224.18,21224.18,21224.18,100],["2018-07-11",22931.87,22931.87,22931.87,22931.87,500],["2018-07-12",22931.87,22931.87,22931.87,22931.87,0],["2018-07-13",22931.87,22931.87,22931.87,22931.87,0],["2018-07-16",23175.82,23175.82,20736.26,20736.26,200],["2018-07-17",22687.91,22687.91,22687.91,22687.91,100],["2018-07-18",22687.91,22687.91,22687.91,22687.91,0],["2018-07-19",21549.45,21549.45,21549.45,21549.45,400],["2018-07-20",21061.54,21061.54,21061.54,21061.54,100],["2018-07-23",23094.51,23094.51,23094.51,23094.51,100],["2018-07-24",21142.86,21142.86,21142.86,21142.86,1100],["2018-07-25",21142.86,21142.86,21142.86,21142.86,200],["2018-07-26",21142.86,21142.86,21142.86,21142.86,0],["2018-07-27",19841.76,19841.76,19841.76,19841.76,600],["2018-07-30",18703.3,21549.45,17971.43,18784.62,800],["2018-07-31",20492.31,20492.31,20492.31,20492.31,100],["2018-08-01",21142.86,21142.86,21142.86,21142.86,500],["2018-08-02",20329.67,21142.86,20329.67,21142.86,300],["2018-08-03",20329.67,22769.23,19028.57,19028.57,3400],["2018-08-06",20492.31,20898.9,20492.31,20898.9,500],["2018-08-07",22606.59,22769.23,22606.59,22606.59,800],["2018-08-08",22362.64,22362.64,22362.64,22362.64,300],["2018-08-09",22362.64,22362.64,22362.64,22362.64,0],["2018-08-10",22362.64,22362.64,22362.64,22362.64,0],["2018-08-13",22362.64,22362.64,22362.64,22362.64,96],["2018-08-14",22362.64,22362.64,22362.64,22362.64,0],["2018-08-15",22362.64,22362.64,22362.64,22362.64,0],["2018-08-16",21549.45,21549.45,21549.45,21549.45,100],["2018-08-17",20004.4,21956.04,20004.4,21956.04,200],["2018-08-20",20329.67,21793.41,19760.44,21793.41,700],["2018-08-21",20004.4,20410.99,19679.12,19679.12,1700],["2018-08-22",19516.48,19597.8,18540.66,19435.16,1800],["2018-08-23",18947.25,18947.25,18703.3,18703.3,600],["2018-08-24",18703.3,19435.16,18703.3,19435.16,400],["2018-08-27",18784.62,18784.62,18784.62,18784.62,1100],["2018-08-28",18784.62,20167.03,17890.11,17890.11,2100],["2018-08-29",18703.3,19353.85,18296.7,18296.7,900],["2018-08-30",18296.7,19435.16,18215.38,19435.16,500],["2018-08-31",18296.7,18459.34,18296.7,18459.34,1000],["2018-09-04",17971.43,20085.71,17971.43,19272.53,2100],["2018-09-05",18296.7,18378.02,18296.7,18296.7,700],["2018-09-06",17890.11,18378.02,17890.11,18296.7,1300],["2018-09-07",17890.11,18296.7,17890.11,18134.07,6400],["2018-09-10",18134.07,18134.07,18134.07,18134.07,0],["2018-09-11",17890.11,17890.11,17890.11,17890.11,100],["2018-09-12",18540.66,18540.66,17890.11,17971.43,600],["2018-09-13",17890.11,17890.11,17890.11,17890.11,2800],["2018-09-14",17890.11,18621.98,17890.11,18621.98,700],["2018-09-17",18621.98,18621.98,18621.98,18621.98,0],["2018-09-18",17890.11,18540.66,17890.11,18540.66,400],["2018-09-19",18540.66,18703.3,17402.2,18540.66,1200],["2018-09-20",17971.43,18540.66,17890.11,18540.66,2000],["2018-09-21",18540.66,18540.66,18540.66,18540.66,0],["2018-09-24",17239.56,18378.02,17239.56,18378.02,3300],["2018-09-25",18378.02,18378.02,18378.02,18378.02,0],["2018-09-26",18378.02,18621.98,17890.11,18621.98,3400],["2018-09-27",17890.11,18215.38,17727.47,18215.38,1200],["2018-09-28",17890.11,18621.98,17890.11,18459.34,600],["2018-10-01",18459.34,18459.34,18459.34,18459.34,0],["2018-10-02",18459.34,18459.34,18459.34,18459.34,0],["2018-10-03",17971.43,17971.43,17971.43,17971.43,100],["2018-10-04",18296.7,19679.12,17971.43,18621.98,700],["2018-10-05",18621.98,18621.98,18621.98,18621.98,0],["2018-10-08",17402.2,18459.34,17402.2,18459.34,300],["2018-10-09",18459.34,18459.34,18459.34,18459.34,0],["2018-10-10",18459.34,18459.34,18459.34,18459.34,0],["2018-10-11",17890.11,17890.11,16670.33,16914.29,2900],["2018-10-12",16914.29,18540.66,15694.51,16263.74,1800],["2018-10-15",15613.19,17239.56,15450.55,17239.56,1600],["2018-10-16",17320.88,17320.88,15531.87,16914.29,3300],["2018-10-17",16914.29,16914.29,16914.29,16914.29,0],["2018-10-18",16914.29,16914.29,16914.29,16914.29,0],["2018-10-19",16019.78,16019.78,16019.78,16019.78,300],["2018-10-22",16019.78,16019.78,16019.78,16019.78,0],["2018-10-23",16019.78,16019.78,16019.78,16019.78,0],["2018-10-24",16019.78,16019.78,16019.78,16019.78,0],["2018-10-25",14637.36,15043.96,14637.36,15043.96,600],["2018-10-26",15043.96,15043.96,15043.96,15043.96,0],["2018-10-29",13824.18,16101.1,13824.18,15857.14,500],["2018-10-30",15043.96,15043.96,15043.96,15043.96,100],["2018-10-31",15125.27,15125.27,14800.0,15125.27,300],["2018-11-01",15125.27,15125.27,15125.27,15125.27,0],["2018-11-02",15857.14,15857.14,14637.36,15694.51,500],["2018-11-05",16426.37,16426.37,16426.37,16426.37,100],["2018-11-06",14800.0,16589.01,14800.0,14800.0,500],["2018-11-07",13336.26,16263.74,13336.26,16263.74,5700],["2018-11-08",17808.79,17890.11,16263.74,17890.11,1800],["2018-11-09",16101.1,18784.62,16101.1,16263.74,7700],["2018-11-12",16263.74,16263.74,16263.74,16263.74,300],["2018-11-13",16263.74,16670.33,15043.96,15043.96,4100],["2018-11-14",16507.69,16507.69,16507.69,16507.69,3100],["2018-11-15",18134.07,18134.07,18052.75,18134.07,18100],["2018-11-16",19923.08,19923.08,18134.07,18134.07,1100],["2018-11-19",18296.7,19109.89,18296.7,19109.89,16200],["2018-11-20",17320.88,19028.57,17320.88,19028.57,15200],["2018-11-21",19028.57,19191.21,18052.75,18134.07,11200],["2018-11-22",18215.38,18215.38,18215.38,18215.38,1000],["2018-11-23",18215.38,18215.38,18215.38,18215.38,0],["2018-11-26",18540.66,19028.57,18540.66,19028.57,2300],["2018-11-27",19109.89,20004.4,17890.11,20004.4,23500],["2018-11-28",19516.48,19516.48,18703.3,18703.3,1500],["2018-11-29",19516.48,19923.08,19516.48,19923.08,2600],["2018-11-30",17971.43,19435.16,17971.43,19435.16,700],["2018-12-03",19435.16,19435.16,19435.16,19435.16,0],["2018-12-04",19353.85,19353.85,19353.85,19353.85,200],["2018-12-05",19353.85,19353.85,19353.85,19353.85,0],["2018-12-06",19109.89,21224.18,17890.11,20817.58,1000],["2018-12-07",22606.59,22606.59,22606.59,22606.59,100],["2018-12-10",24639.56,24639.56,20410.99,23175.82,4200],["2018-12-11",20898.9,22606.59,20898.9,22037.36,2700],["2018-12-12",23582.42,23582.42,23582.42,23582.42,100],["2018-12-13",23582.42,23582.42,23582.42,23582.42,0],["2018-12-14",21224.18,21224.18,21224.18,21224.18,10210],["2018-12-17",23338.46,23338.46,19191.21,21874.73,900],["2018-12-18",19923.08,21468.13,19760.44,21468.13,600],["2018-12-19",22281.32,22281.32,21468.13,21468.13,200],["2018-12-20",19353.85,21061.54,19353.85,19353.85,5600],["2018-12-21",20573.63,20573.63,20573.63,20573.63,200],["2018-12-24",20573.63,20573.63,20573.63,20573.63,0],["2018-12-25",20898.9,20898.9,20898.9,20898.9,100],["2018-12-26",18947.25,18947.25,18865.93,18865.93,1100],["2018-12-27",20654.95,20654.95,17971.43,19272.53,500],["2018-12-28",19516.48,21142.86,19516.48,20817.58,1100],["2019-01-02",20817.58,20817.58,20817.58,20817.58,0],["2019-01-03",20817.58,20817.58,20817.58,20817.58,0],["2019-01-04",20817.58,20817.58,20817.58,20817.58,0],["2019-01-07",20817.58,20817.58,20817.58,20817.58,0],["2019-01-08",20817.58,20817.58,20817.58,20817.58,0],["2019-01-09",20817.58,20817.58,20817.58,20817.58,0],["2019-01-10",20248.35,22850.55,20248.35,22850.55,2400],["2019-01-11",20573.63,20573.63,20573.63,20573.63,100],["2019-01-14",18784.62,21549.45,18784.62,21549.45,1100],["2019-01-15",21549.45,21549.45,21549.45,21549.45,0],["2019-01-16",21549.45,21549.45,21549.45,21549.45,0],["2019-01-17",21549.45,21549.45,21549.45,21549.45,0],["2019-01-18",21549.45,21549.45,21549.45,21549.45,0],["2019-01-21",21549.45,21549.45,21549.45,21549.45,0],["2019-01-22",21549.45,21549.45,21549.45,21549.45,0],["2019-01-23",21549.45,21549.45,21549.45,21549.45,0],["2019-01-24",19435.16,20573.63,19435.16,20573.63,300],["2019-01-25",18703.3,20410.99,18703.3,20410.99,200],["2019-01-28",20410.99,20410.99,20410.99,20410.99,0],["2019-01-29",20167.03,21386.81,20167.03,21386.81,400],["2019-01-30",21386.81,21386.81,21386.81,21386.81,0],["2019-01-31",21386.81,21386.81,21386.81,21386.81,0],["2019-02-01",21386.81,21386.81,21386.81,21386.81,0],["2019-02-11",21386.81,21386.81,21386.81,21386.81,0],["2019-02-12",21386.81,21386.81,21386.81,21386.81,0],["2019-02-13",21386.81,21386.81,21386.81,21386.81,0],["2019-02-14",19516.48,23338.46,19516.48,23338.46,2100],["2019-02-15",23338.46,23338.46,23338.46,23338.46,0],["2019-02-18",21142.86,23582.42,21061.54,21061.54,1800],["2019-02-19",23013.19,23013.19,19516.48,19516.48,600],["2019-02-20",21386.81,21386.81,18296.7,18296.7,1100],["2019-02-21",20004.4,20004.4,20004.4,20004.4,100],["2019-02-22",20004.4,20004.4,20004.4,20004.4,0],["2019-02-25",20004.4,20004.4,20004.4,20004.4,0],["2019-02-26",20329.67,20329.67,20329.67,20329.67,100],["2019-02-27",20329.67,20329.67,20329.67,20329.67,0],["2019-02-28",20167.03,21386.81,20167.03,21386.81,700],["2019-03-01",21386.81,21386.81,21386.81,21386.81,0],["2019-03-04",21386.81,21386.81,21386.81,21386.81,0],["2019-03-05",21386.81,21386.81,21386.81,21386.81,0],["2019-03-06",21061.54,23094.51,19760.44,23094.51,2700],["2019-03-07",23094.51,23094.51,23094.51,23094.51,0],["2019-03-08",23094.51,23094.51,23094.51,23094.51,0],["2019-03-11",23094.51,23094.51,23094.51,23094.51,0],["2019-03-12",23989.01,23989.01,20817.58,23501.1,400],["2019-03-13",21224.18,23419.78,21224.18,21305.49,3700],["2019-03-14",21305.49,21305.49,21305.49,21305.49,0],["2019-03-15",20329.67,20817.58,20329.67,20817.58,300],["2019-03-18",21874.73,21874.73,21874.73,21874.73,100],["2019-03-19",21874.73,21874.73,21874.73,21874.73,0],["2019-03-20",20004.4,20329.67,20004.4,20329.67,600],["2019-03-21",20329.67,20329.67,20329.67,20329.67,0],["2019-03-22",20248.35,20248.35,20248.35,20248.35,100],["2019-03-25",22118.68,22118.68,22118.68,22118.68,100],["2019-03-26",20736.26,20736.26,20736.26,20736.26,200],["2019-03-27",21874.73,21874.73,21874.73,21874.73,100],["2019-03-28",21874.73,21874.73,21874.73,21874.73,0],["2019-03-29",19841.76,21874.73,19841.76,21874.73,1300],["2019-04-01",21874.73,21874.73,21874.73,21874.73,0],["2019-04-02",19841.76,19841.76,19841.76,19841.76,400],["2019-04-03",21061.54,21061.54,21061.54,21061.54,100],["2019-04-04",21061.54,21061.54,21061.54,21061.54,100],["2019-04-05",19353.85,19353.85,19353.85,19353.85,800],["2019-04-08",21224.18,21224.18,21224.18,21224.18,100],["2019-04-09",21224.18,21224.18,21224.18,21224.18,0],["2019-04-10",21224.18,21224.18,21224.18,21224.18,0],["2019-04-11",23257.14,23257.14,23257.14,23257.14,2000],["2019-04-12",23257.14,23257.14,23257.14,23257.14,0],["2019-04-16",23257.14,23257.14,23257.14,23257.14,0],["2019-04-17",25208.79,25208.79,25208.79,25208.79,100],["2019-04-18",25208.79,25208.79,25208.79,25208.79,0],["2019-04-19",22687.91,25046.15,22687.91,25046.15,1200],["2019-04-22",25046.15,25046.15,25046.15,25046.15,0],["2019-04-23",25046.15,25046.15,25046.15,25046.15,0],["2019-04-24",25046.15,25046.15,25046.15,25046.15,0],["2019-04-25",22606.59,27485.71,22606.59,26753.85,6900],["2019-04-26",24151.65,24151.65,24151.65,24151.65,900],["2019-05-02",21956.04,23501.1,21793.41,23501.1,500],["2019-05-03",21793.41,25615.38,21224.18,25615.38,3700],["2019-05-06",23094.51,25452.75,23094.51,24314.29,1900],["2019-05-07",22118.68,23175.82,21956.04,23175.82,600],["2019-05-08",23175.82,23175.82,23175.82,23175.82,0],["2019-05-09",22769.23,22769.23,21305.49,21305.49,200],["2019-05-10",23094.51,23094.51,23094.51,23094.51,100],["2019-05-13",23094.51,23094.51,23094.51,23094.51,0],["2019-05-14",21874.73,21874.73,20817.58,20817.58,1000],["2019-05-15",20817.58,20817.58,20817.58,20817.58,0],["2019-05-16",19191.21,19191.21,19191.21,19191.21,312],["2019-05-17",21061.54,21061.54,18784.62,20980.22,400],["2019-05-20",20980.22,20980.22,20980.22,20980.22,0],["2019-05-21",19191.21,19272.53,19191.21,19191.21,1100],["2019-05-22",19191.21,19191.21,19191.21,19191.21,700],["2019-05-23",17646.15,19516.48,17646.15,17646.15,300],["2019-05-24",19353.85,19353.85,16345.05,16345.05,3600],["2019-05-27",17971.43,17971.43,16263.74,17971.43,400],["2019-05-28",19679.12,19679.12,17890.11,17890.11,1200],["2019-05-29",19597.8,19597.8,16589.01,18784.62,2500],["2019-05-30",18703.3,18703.3,18703.3,18703.3,1200],["2019-05-31",18703.3,18703.3,18703.3,18703.3,0],["2019-06-03",16832.97,16832.97,16832.97,16832.97,400],["2019-06-04",18378.02,18378.02,16345.05,16345.05,1300],["2019-06-05",17808.79,17971.43,16426.37,17971.43,800],["2019-06-06",19760.44,19760.44,19760.44,19760.44,5700],["2019-06-07",19760.44,19760.44,19760.44,19760.44,0],["2019-06-10",19760.44,19760.44,19760.44,19760.44,0],["2019-06-11",19760.44,19760.44,19760.44,19760.44,0],["2019-06-12",19760.44,19760.44,19760.44,19760.44,0],["2019-06-13",19760.44,19760.44,19760.44,19760.44,0],["2019-06-14",17890.11,19516.48,17890.11,19516.48,1100],["2019-06-17",19516.48,19516.48,19516.48,19516.48,0],["2019-06-18",19516.48,19516.48,19516.48,19516.48,0],["2019-06-19",19516.48,19516.48,19516.48,19516.48,0],["2019-06-20",19516.48,19516.48,19516.48,19516.48,0],["2019-06-21",19516.48,19516.48,19516.48,19516.48,0],["2019-06-24",19516.48,19516.48,19516.48,19516.48,0],["2019-06-25",19516.48,19516.48,19516.48,19516.48,0],["2019-06-26",19516.48,19516.48,19516.48,19516.48,0],["2019-06-27",19516.48,19516.48,19516.48,19516.48,0],["2019-06-28",19516.48,19516.48,19516.48,19516.48,0],["2019-07-01",19516.48,19516.48,19516.48,19516.48,0],["2019-07-02",19516.48,19516.48,19516.48,19516.48,0],["2019-07-03",19516.48,19516.48,19516.48,19516.48,0],["2019-07-04",19516.48,19516.48,19516.48,19516.48,0],["2019-07-05",19516.48,19516.48,19516.48,19516.48,0],["2019-07-08",19516.48,19516.48,19516.48,19516.48,0],["2019-07-09",19516.48,19516.48,19516.48,19516.48,0],["2019-07-10",19516.48,19516.48,19516.48,19516.48,0],["2019-07-11",19516.48,19516.48,19516.48,19516.48,0],["2019-07-12",20654.95,20654.95,20654.95,20654.95,100],["2019-07-15",18621.98,20167.03,18621.98,19679.12,300],["2019-07-16",19679.12,19679.12,19679.12,19679.12,0],["2019-07-17",19679.12,19679.12,19679.12,19679.12,0],["2019-07-18",19679.12,19679.12,19679.12,19679.12,0],["2019-07-19",19679.12,19679.12,19679.12,19679.12,0],["2019-07-22",19679.12,19679.12,19679.12,19679.12,0],["2019-07-23",17727.47,20329.67,17727.47,20329.67,7400],["2019-07-24",20329.67,20329.67,20329.67,20329.67,0],["2019-07-25",20329.67,20329.67,20329.67,20329.67,0],["2019-07-26",20329.67,20329.67,20329.67,20329.67,0],["2019-07-29",20329.67,20329.67,20329.67,20329.67,0],["2019-07-30",20329.67,20329.67,20329.67,20329.67,0],["2019-07-31",20329.67,20329.67,20329.67,20329.67,0],["2019-08-01",20248.35,22362.64,20248.35,22362.64,300],["2019-08-02",22769.23,24395.6,20167.03,20167.03,1200],["2019-08-05",21142.86,21142.86,21142.86,21142.86,100],["2019-08-06",22443.96,22443.96,19028.57,19028.57,2100],["2019-08-07",17890.11,20248.35,17890.11,20248.35,1400],["2019-08-08",18703.3,20898.9,18621.98,20248.35,700],["2019-08-09",18621.98,18621.98,18621.98,18621.98,200],["2019-08-12",19841.76,19841.76,19841.76,19841.76,100],["2019-08-13",19841.76,19841.76,19841.76,19841.76,0],["2019-08-14",19841.76,19841.76,19841.76,19841.76,0],["2019-08-15",19841.76,19841.76,19841.76,19841.76,0],["2019-08-16",19841.76,19841.76,19841.76,19841.76,0],["2019-08-19",19841.76,19841.76,19841.76,19841.76,0],["2019-08-20",19841.76,19841.76,19841.76,19841.76,0],["2019-08-21",19841.76,19841.76,19841.76,19841.76,0],["2019-08-22",19841.76,19841.76,19841.76,19841.76,48448],["2019-08-23",19841.76,19841.76,19841.76,19841.76,0],["2019-08-26",19841.76,19841.76,19841.76,19841.76,0],["2019-08-27",19841.76,19841.76,19841.76,19841.76,0],["2019-08-28",19841.76,19841.76,19841.76,19841.76,0],["2019-08-29",19841.76,19841.76,19841.76,19841.76,0],["2019-08-30",18947.25,19028.57,17890.11,19028.57,1200],["2019-09-03",17239.56,17239.56,17158.24,17158.24,200],["2019-09-04",15938.46,18378.02,15450.55,18378.02,1600],["2019-09-05",18378.02,18378.02,18378.02,18378.02,0],["2019-09-06",18378.02,18378.02,18378.02,18378.02,0],["2019-09-09",18134.07,18134.07,18134.07,18134.07,100],["2019-09-10",18052.75,18052.75,18052.75,18052.75,100],["2019-09-11",18052.75,18052.75,18052.75,18052.75,0],["2019-09-12",18865.93,18865.93,18865.93,18865.93,100],["2019-09-13",18865.93,18865.93,18865.93,18865.93,0],["2019-09-16",18865.93,18865.93,18865.93,18865.93,0],["2019-09-17",16995.6,18134.07,16995.6,18134.07,200],["2019-09-18",18865.93,18865.93,18865.93,18865.93,100],["2019-09-19",18296.7,18296.7,17971.43,17971.43,3600],["2019-09-20",17402.2,17402.2,17402.2,17402.2,200],["2019-09-23",17402.2,17402.2,17402.2,17402.2,0],["2019-09-24",17402.2,17402.2,17402.2,17402.2,0],["2019-09-25",19028.57,19028.57,18947.25,18947.25,1300],["2019-09-26",18947.25,19028.57,17646.15,19028.57,6200],["2019-09-27",17402.2,18947.25,17402.2,18947.25,2600],["2019-09-30",18947.25,18947.25,18947.25,18947.25,100],["2019-10-01",18621.98,20736.26,17971.43,17971.43,300],["2019-10-02",18947.25,18947.25,18947.25,18947.25,100],["2019-10-03",20654.95,20654.95,20654.95,20654.95,200],["2019-10-04",18621.98,19760.44,18621.98,19760.44,800],["2019-10-07",21630.77,21630.77,17808.79,21305.49,700],["2019-10-08",19191.21,21061.54,19191.21,19191.21,1200],["2019-10-09",19191.21,19191.21,19191.21,19191.21,400],["2019-10-10",19109.89,19109.89,19109.89,19109.89,100],["2019-10-11",20085.71,20085.71,20085.71,20085.71,100],["2019-10-14",18134.07,19841.76,18134.07,18703.3,1300],["2019-10-15",20167.03,20167.03,20167.03,20167.03,100],["2019-10-16",21468.13,21468.13,18703.3,21061.54,400],["2019-10-17",21956.04,21956.04,21956.04,21956.04,100],["2019-10-18",21956.04,21956.04,21956.04,21956.04,0],["2019-10-21",21956.04,21956.04,21956.04,21956.04,0],["2019-10-22",19760.44,21793.41,19760.44,21793.41,300],["2019-10-23",21793.41,21793.41,21793.41,21793.41,0],["2019-10-24",22769.23,22769.23,19679.12,21712.09,1200],["2019-10-25",21712.09,21712.09,21712.09,21712.09,0],["2019-10-28",19597.8,19597.8,19597.8,19597.8,200],["2019-10-29",21061.54,21061.54,17646.15,20736.26,5300],["2019-10-30",20736.26,20736.26,20736.26,20736.26,0],["2019-10-31",20736.26,20736.26,20736.26,20736.26,0],["2019-11-01",20736.26,20736.26,20736.26,20736.26,0],["2019-11-04",20736.26,20736.26,20736.26,20736.26,0],["2019-11-05",20736.26,20736.26,20736.26,20736.26,0],["2019-11-06",20736.26,20736.26,20736.26,20736.26,0],["2019-11-07",20167.03,20167.03,20167.03,20167.03,100],["2019-11-08",18215.38,19760.44,18215.38,19760.44,300],["2019-11-11",17890.11,19272.53,17890.11,18947.25,300],["2019-11-12",18947.25,18947.25,18947.25,18947.25,0],["2019-11-13",18947.25,18947.25,18947.25,18947.25,0],["2019-11-14",17158.24,17158.24,17158.24,17158.24,400],["2019-11-15",18540.66,18540.66,18540.66,18540.66,100],["2019-11-18",19353.85,19353.85,19353.85,19353.85,100],["2019-11-19",19353.85,19353.85,19353.85,19353.85,0],["2019-11-20",19353.85,19353.85,19353.85,19353.85,0],["2019-11-21",19353.85,19353.85,19353.85,19353.85,0],["2019-11-22",17483.52,19028.57,17483.52,19028.57,200],["2019-11-25",17239.56,18865.93,17158.24,18621.98,400],["2019-11-26",18621.98,18621.98,18621.98,18621.98,0],["2019-11-27",18621.98,18621.98,18621.98,18621.98,0],["2019-11-28",16914.29,17890.11,16832.97,16832.97,1700],["2019-11-29",16670.33,17727.47,16670.33,17727.47,500],["2019-12-02",17727.47,17727.47,17727.47,17727.47,0],["2019-12-03",17646.15,18134.07,16101.1,16101.1,400],["2019-12-04",17158.24,17158.24,17158.24,17158.24,100],["2019-12-05",17727.47,17727.47,17727.47,17727.47,100],["2019-12-06",17727.47,17727.47,17727.47,17727.47,0],["2019-12-09",17402.2,18621.98,17402.2,18621.98,200],["2019-12-10",19353.85,19353.85,16914.29,16914.29,700],["2019-12-11",17808.79,17808.79,16263.74,17646.15,1300],["2019-12-12",17646.15,17646.15,17646.15,17646.15,0],["2019-12-13",17646.15,17646.15,17646.15,17646.15,0],["2019-12-16",17646.15,17646.15,17646.15,17646.15,0],["2019-12-17",16101.1,16101.1,16101.1,16101.1,100],["2019-12-18",16995.6,16995.6,14718.68,16670.33,400],["2019-12-19",16670.33,16670.33,16670.33,16670.33,0],["2019-12-20",16589.01,17727.47,16589.01,17727.47,300],["2019-12-23",17727.47,17727.47,17727.47,17727.47,0],["2019-12-24",17727.47,17727.47,17727.47,17727.47,0],["2019-12-25",16263.74,17646.15,16263.74,17646.15,300],["2019-12-26",17646.15,17646.15,17646.15,17646.15,0],["2019-12-27",17646.15,17646.15,17646.15,17646.15,0],["2019-12-30",17646.15,17646.15,17646.15,17646.15,0],["2019-12-31",17646.15,17646.15,17646.15,17646.15,0],["2020-01-02",17646.15,17646.15,17646.15,17646.15,0],["2020-01-03",17646.15,17646.15,17646.15,17646.15,0],["2020-01-06",15938.46,17402.2,15938.46,17402.2,600],["2020-01-07",17402.2,17402.2,17402.2,17402.2,0],["2020-01-08",17402.2,17402.2,17402.2,17402.2,0],["2020-01-09",17402.2,17402.2,17402.2,17402.2,0],["2020-01-10",17402.2,17402.2,17402.2,17402.2,0],["2020-01-13",17402.2,17402.2,17402.2,17402.2,0],["2020-01-14",17402.2,17402.2,17402.2,17402.2,0],["2020-01-15",17402.2,17402.2,17402.2,17402.2,0],["2020-01-16",17402.2,17402.2,17402.2,17402.2,0],["2020-01-17",17402.2,17402.2,17402.2,17402.2,0],["2020-01-20",17402.2,17402.2,17402.2,17402.2,0],["2020-01-21",17320.88,17320.88,17320.88,17320.88,100],["2020-01-22",17320.88,17320.88,17320.88,17320.88,0],["2020-01-30",17320.88,17320.88,17320.88,17320.88,0],["2020-01-31",17320.88,17320.88,17320.88,17320.88,200],["2020-02-03",17483.52,17808.79,17320.88,17320.88,1100],["2020-02-04",17320.88,17320.88,17320.88,17320.88,0],["2020-02-05",17320.88,17320.88,17320.88,17320.88,0],["2020-02-06",17320.88,18947.25,17320.88,18947.25,800],["2020-02-07",18947.25,18947.25,18947.25,18947.25,0],["2020-02-10",18947.25,18947.25,18947.25,18947.25,0],["2020-02-11",18947.25,18947.25,18947.25,18947.25,0],["2020-02-12",18947.25,18947.25,18947.25,18947.25,0],["2020-02-13",18947.25,18947.25,18947.25,18947.25,0],["2020-02-14",18947.25,18947.25,18947.25,18947.25,0],["2020-02-17",20654.95,20654.95,20654.95,20654.95,100],["2020-02-18",20654.95,20654.95,20654.95,20654.95,0],["2020-02-19",20654.95,20654.95,20654.95,20654.95,0],["2020-02-20",21386.81,21386.81,21386.81,21386.81,100],["2020-02-21",21386.81,21386.81,21386.81,21386.81,0],["2020-02-24",21386.81,21386.81,21386.81,21386.81,0],["2020-02-25",21386.81,21386.81,21386.81,21386.81,0],["2020-02-26",23419.78,23419.78,23419.78,23419.78,100],["2020-02-27",23419.78,23419.78,23419.78,23419.78,0],["2020-02-28",23419.78,23419.78,23419.78,23419.78,0],["2020-03-02",23419.78,23419.78,23419.78,23419.78,0],["2020-03-03",23419.78,23419.78,23419.78,23419.78,0],["2020-03-04",23419.78,23419.78,23419.78,23419.78,0],["2020-03-05",21142.86,21142.86,21142.86,21142.86,130],["2020-03-06",22850.55,22850.55,22850.55,22850.55,100],["2020-03-09",23826.37,23826.37,23826.37,23826.37,100],["2020-03-10",23826.37,23826.37,23826.37,23826.37,0],["2020-03-11",23826.37,23826.37,23826.37,23826.37,0],["2020-03-12",23826.37,23826.37,23826.37,23826.37,0],["2020-03-13",23826.37,23826.37,23826.37,23826.37,0],["2020-03-16",23826.37,23826.37,23826.37,23826.37,0],["2020-03-17",23826.37,23826.37,23826.37,23826.37,0],["2020-03-18",23826.37,23826.37,23826.37,23826.37,0],["2020-03-19",23826.37,23826.37,23826.37,23826.37,0],["2020-03-20",23826.37,23826.37,23826.37,23826.37,0],["2020-03-23",23826.37,23826.37,23826.37,23826.37,0],["2020-03-24",23826.37,23826.37,23826.37,23826.37,0],["2020-03-25",23826.37,23826.37,23826.37,23826.37,0],["2020-03-26",21468.13,21468.13,21468.13,21468.13,2000],["2020-03-27",19516.48,19516.48,19353.85,19353.85,10800],["2020-03-30",17483.52,18215.38,17483.52,18052.75,1000],["2020-03-31",16263.74,16263.74,16263.74,16263.74,5000],["2020-04-01",17808.79,17808.79,17320.88,17483.52,500],["2020-04-03",17076.92,17076.92,17076.92,17076.92,100],["2020-04-06",17076.92,17076.92,17076.92,17076.92,0],["2020-04-07",18621.98,18621.98,15450.55,16995.6,500],["2020-04-08",16995.6,16995.6,16995.6,16995.6,0],["2020-04-09",16995.6,16995.6,16995.6,16995.6,0],["2020-04-10",16995.6,16995.6,16995.6,16995.6,0],["2020-04-13",15450.55,16832.97,15450.55,16832.97,2100],["2020-04-14",16832.97,16832.97,16832.97,16832.97,0],["2020-04-15",15857.14,16995.6,15857.14,16995.6,900],["2020-04-16",16995.6,16995.6,15857.14,15938.46,600],["2020-04-17",14637.36,15857.14,14637.36,15857.14,500],["2020-04-20",15857.14,15857.14,15857.14,15857.14,0],["2020-04-21",14637.36,15775.82,14637.36,15450.55,300],["2020-04-22",15450.55,15450.55,15450.55,15450.55,100],["2020-04-23",16182.42,16182.42,16182.42,16182.42,100],["2020-04-24",16182.42,16182.42,16182.42,16182.42,0],["2020-04-27",16182.42,16182.42,16182.42,16182.42,0],["2020-04-28",16182.42,16182.42,16182.42,16182.42,0],["2020-04-29",16182.42,16182.42,16182.42,16182.42,0],["2020-05-04",17646.15,17646.15,17402.2,17402.2,200],["2020-05-05",15694.51,15694.51,15694.51,15694.51,1500],["2020-05-06",16507.69,16507.69,16263.74,16263.74,300],["2020-05-07",16263.74,16263.74,16263.74,16263.74,0],["2020-05-08",15613.19,15613.19,15613.19,15613.19,400],["2020-05-11",15613.19,15613.19,15613.19,15613.19,0],["2020-05-12",17076.92,17076.92,17076.92,17076.92,100],["2020-05-13",17076.92,17076.92,17076.92,17076.92,0],["2020-05-14",18703.3,18703.3,16182.42,16263.74,600],["2020-05-15",17808.79,17808.79,17808.79,17808.79,100],["2020-05-18",17808.79,17808.79,17808.79,17808.79,0],["2020-05-19",16101.1,17564.84,16101.1,16263.74,500],["2020-05-20",16263.74,16263.74,16263.74,16263.74,0],["2020-05-21",16263.74,16263.74,16263.74,16263.74,0],["2020-05-22",16263.74,16263.74,16263.74,16263.74,0],["2020-05-25",15857.14,16914.29,15857.14,16914.29,200],["2020-05-26",16914.29,16914.29,16914.29,16914.29,0],["2020-05-27",16914.29,16914.29,16914.29,16914.29,0],["2020-05-28",16914.29,16914.29,16914.29,16914.29,0],["2020-05-29",16914.29,16914.29,16914.29,16914.29,0],["2020-06-01",16507.69,16507.69,16507.69,16507.69,100],["2020-06-02",15043.96,16101.1,14881.32,14962.64,600],["2020-06-03",16345.05,16345.05,16345.05,16345.05,100],["2020-06-04",14881.32,16182.42,14800.0,16101.1,600],["2020-06-05",16101.1,16101.1,16101.1,16101.1,0],["2020-06-08",16101.1,16101.1,16101.1,16101.1,0],["2020-06-09",15450.55,15450.55,15450.55,15450.55,300],["2020-06-10",15450.55,15450.55,15450.55,15450.55,0],["2020-06-11",15450.55,15450.55,15450.55,15450.55,0],["2020-06-12",15450.55,15450.55,15450.55,15450.55,0],["2020-06-15",15369.23,16995.6,14800.0,15450.55,500],["2020-06-16",15450.55,15450.55,15450.55,15450.55,0],["2020-06-17",16995.6,16995.6,15775.82,15775.82,300],["2020-06-18",15775.82,15775.82,15775.82,15775.82,0],["2020-06-19",16995.6,16995.6,16263.74,16263.74,200],["2020-06-22",14800.0,16101.1,14800.0,16101.1,200],["2020-06-23",16101.1,16101.1,16101.1,16101.1,0],["2020-06-24",16019.78,16019.78,16019.78,16019.78,200],["2020-06-25",16832.97,16832.97,16832.97,16832.97,100],["2020-06-26",16832.97,16832.97,16832.97,16832.97,0],["2020-06-29",15206.59,15206.59,15206.59,15206.59,100],["2020-06-30",15206.59,16589.01,15206.59,16589.01,200],["2020-07-01",16589.01,16589.01,16589.01,16589.01,0],["2020-07-02",15043.96,16182.42,15043.96,16182.42,800],["2020-07-03",14800.0,14800.0,14800.0,14800.0,600],["2020-07-06",15775.82,15775.82,15775.82,15775.82,100],["2020-07-07",15775.82,15775.82,15775.82,15775.82,0],["2020-07-08",15775.82,15775.82,15775.82,15775.82,0],["2020-07-09",15775.82,15775.82,15775.82,15775.82,0],["2020-07-10",17239.56,17239.56,16101.1,16101.1,600],["2020-07-13",14637.36,14718.68,14637.36,14718.68,300],["2020-07-14",15450.55,15450.55,15450.55,15450.55,100],["2020-07-15",15450.55,16995.6,15450.55,16914.29,15400],["2020-07-16",16832.97,17076.92,16832.97,16914.29,14151],["2020-07-17",16914.29,16914.29,16345.05,16670.33,1900],["2020-07-20",15613.19,15613.19,15613.19,15613.19,500],["2020-07-21",16263.74,16263.74,15857.14,15857.14,3600],["2020-07-22",14718.68,14962.64,14718.68,14962.64,300],["2020-07-23",15450.55,15613.19,15450.55,15613.19,200],["2020-07-24",14962.64,14962.64,14962.64,14962.64,700],["2020-07-27",14962.64,14962.64,14556.04,14800.0,1600],["2020-07-28",14718.68,14800.0,14718.68,14800.0,1100],["2020-07-29",14800.0,15500.0,14800.0,15500.0,1000],["2020-07-30",15400.0,16600.0,15400.0,16600.0,600],["2020-07-31",16400.0,16900.0,16400.0,16900.0,3000],["2020-08-03",16600.0,16600.0,16600.0,16600.0,500],["2020-08-04",16600.0,16600.0,16000.0,16000.0,2400],["2020-08-05",15000.0,16000.0,14500.0,16000.0,6800],["2020-08-06",14800.0,14800.0,14500.0,14500.0,700],["2020-08-07",13500.0,14800.0,13500.0,14800.0,2200],["2020-08-10",13500.0,14700.0,13500.0,13500.0,8900],["2020-08-11",13500.0,13500.0,13400.0,13400.0,2200],["2020-08-12",13400.0,13400.0,13400.0,13400.0,600],["2020-08-13",13400.0,13400.0,13400.0,13400.0,900],["2020-08-14",13400.0,13400.0,13300.0,13300.0,900],["2020-08-17",13300.0,13300.0,12700.0,12700.0,600],["2020-08-18",12800.0,13100.0,12800.0,13100.0,10100],["2020-08-19",13100.0,13200.0,13100.0,13200.0,12100],["2020-08-20",13200.0,13200.0,13200.0,13200.0,1200],["2020-08-21",13200.0,13200.0,13200.0,13200.0,0],["2020-08-24",13000.0,13000.0,13000.0,13000.0,100],["2020-08-25",13000.0,13000.0,13000.0,13000.0,0],["2020-08-26",13000.0,13000.0,13000.0,13000.0,115],["2020-08-27",14100.0,14100.0,14100.0,14100.0,100],["2020-08-28",14000.0,14000.0,14000.0,14000.0,100],["2020-08-31",13800.0,13800.0,13800.0,13800.0,2000],["2020-09-01",13700.0,13700.0,12800.0,13700.0,3000],["2020-09-03",13700.0,13700.0,13700.0,13700.0,0],["2020-09-04",13500.0,13500.0,13500.0,13500.0,100],["2020-09-07",13500.0,13500.0,13500.0,13500.0,0],["2020-09-08",13500.0,13500.0,13500.0,13500.0,0],["2020-09-09",13500.0,13500.0,13500.0,13500.0,0],["2020-09-10",13400.0,13400.0,13400.0,13400.0,300],["2020-09-11",13400.0,13400.0,13400.0,13400.0,0],["2020-09-14",13400.0,13400.0,13400.0,13400.0,0],["2020-09-15",13400.0,13400.0,13400.0,13400.0,0],["2020-09-16",12900.0,13000.0,12900.0,13000.0,1200],["2020-09-17",13000.0,13000.0,13000.0,13000.0,1200],["2020-09-18",13000.0,13000.0,13000.0,13000.0,0],["2020-09-21",13000.0,13000.0,13000.0,13000.0,0],["2020-09-22",13000.0,13000.0,13000.0,13000.0,0],["2020-09-23",13000.0,13000.0,13000.0,13000.0,0],["2020-09-24",12300.0,12500.0,12300.0,12500.0,300],["2020-09-25",12500.0,12500.0,12500.0,12500.0,0],["2020-09-28",12500.0,12500.0,12500.0,12500.0,0],["2020-09-29",12500.0,12500.0,12500.0,12500.0,0],["2020-09-30",12500.0,12500.0,12500.0,12500.0,0],["2020-10-01",12500.0,12500.0,12500.0,12500.0,0],["2020-10-02",12500.0,12500.0,12500.0,12500.0,0],["2020-10-05",12500.0,12500.0,12500.0,12500.0,0],["2020-10-06",12500.0,12500.0,12500.0,12500.0,0],["2020-10-07",11700.0,11700.0,11700.0,11700.0,100],["2020-10-08",12800.0,12800.0,12800.0,12800.0,100],["2020-10-09",13800.0,13800.0,13500.0,13500.0,1100],["2020-10-12",12900.0,12900.0,12800.0,12800.0,2500],["2020-10-13",12800.0,12800.0,12800.0,12800.0,0],["2020-10-14",12800.0,12800.0,12800.0,12800.0,0],["2020-10-15",12100.0,12100.0,12100.0,12100.0,100],["2020-10-16",13000.0,13000.0,12100.0,12100.0,500],["2020-10-19",12100.0,12100.0,12100.0,12100.0,0],["2020-10-20",12100.0,12100.0,12100.0,12100.0,0],["2020-10-21",12100.0,12100.0,12100.0,12100.0,0],["2020-10-22",11100.0,12800.0,11100.0,12800.0,200],["2020-10-23",12000.0,12000.0,12000.0,12000.0,100],["2020-10-26",12000.0,12000.0,12000.0,12000.0,0],["2020-10-27",12000.0,12000.0,11700.0,11700.0,1700],["2020-10-28",11400.0,11800.0,11400.0,11800.0,4500],["2020-10-29",11200.0,11200.0,10700.0,10700.0,3300],["2020-10-30",10500.0,11200.0,10200.0,11200.0,11400],["2020-11-02",11200.0,11200.0,11200.0,11200.0,0],["2020-11-03",11200.0,11200.0,11200.0,11200.0,0],["2020-11-04",12100.0,12200.0,12100.0,12200.0,1100],["2020-11-05",11000.0,11800.0,11000.0,11800.0,500],["2020-11-06",11800.0,11800.0,11800.0,11800.0,100],["2020-11-09",12700.0,12700.0,12700.0,12700.0,100],["2020-11-10",12700.0,12700.0,12700.0,12700.0,0],["2020-11-11",12700.0,12700.0,12700.0,12700.0,0],["2020-11-12",11500.0,12600.0,11500.0,12600.0,200],["2020-11-13",12600.0,12600.0,12600.0,12600.0,0],["2020-11-16",12600.0,12600.0,12600.0,12600.0,0],["2020-11-17",12600.0,12600.0,12600.0,12600.0,0],["2020-11-18",12600.0,12600.0,12600.0,12600.0,0],["2020-11-19",12600.0,12600.0,12600.0,12600.0,0],["2020-11-20",12500.0,12500.0,12500.0,12500.0,400],["2020-11-23",11400.0,12500.0,11400.0,12500.0,5900],["2020-11-24",12400.0,12400.0,12400.0,12400.0,810],["2020-11-25",12400.0,12400.0,12400.0,12400.0,800],["2020-11-26",12400.0,12400.0,12400.0,12400.0,200],["2020-11-27",13300.0,13300.0,12400.0,12400.0,400],["2020-11-30",13100.0,13100.0,12000.0,12000.0,1000],["2020-12-01",12000.0,12000.0,12000.0,12000.0,5600],["2020-12-02",12000.0,12000.0,12000.0,12000.0,0],["2020-12-03",12000.0,12900.0,12000.0,12000.0,300],["2020-12-04",11900.0,11900.0,11900.0,11900.0,600],["2020-12-07",11900.0,11900.0,11900.0,11900.0,0],["2020-12-08",11100.0,11800.0,11100.0,11800.0,200],["2020-12-09",11800.0,11800.0,11800.0,11800.0,0],["2020-12-10",12600.0,12600.0,12600.0,12600.0,100],["2020-12-11",12000.0,12500.0,12000.0,12500.0,300],["2020-12-14",12500.0,12500.0,12500.0,12500.0,200],["2020-12-15",11500.0,12400.0,11500.0,12400.0,1000],["2020-12-16",11600.0,12500.0,11500.0,12500.0,3500],["2020-12-17",12500.0,12500.0,12500.0,12500.0,0],["2020-12-18",12400.0,12400.0,12400.0,12400.0,700],["2020-12-21",11600.0,12000.0,11600.0,12000.0,1500],["2020-12-22",11900.0,12300.0,11900.0,12300.0,5100],["2020-12-23",12200.0,12200.0,12200.0,12200.0,100],["2020-12-24",12200.0,12200.0,12200.0,12200.0,0],["2020-12-25",12200.0,12200.0,12200.0,12200.0,0],["2020-12-28",12200.0,12200.0,11600.0,12100.0,1000],["2020-12-29",12100.0,12200.0,12100.0,12200.0,5000],["2020-12-30",12100.0,12200.0,12100.0,12100.0,1600],["2020-12-31",12000.0,12000.0,12000.0,12000.0,100],["2021-01-04",12000.0,12000.0,11600.0,11700.0,2700],["2021-01-05",11700.0,12000.0,11700.0,12000.0,1200],["2021-01-06",11700.0,11700.0,11700.0,11700.0,1300],["2021-01-07",11700.0,12000.0,11700.0,11700.0,800],["2021-01-08",11800.0,11900.0,11600.0,11900.0,9700],["2021-01-11",11800.0,11900.0,11700.0,11800.0,12400],["2021-01-12",11400.0,11900.0,11300.0,11900.0,6732],["2021-01-13",11400.0,12700.0,11400.0,12400.0,7900],["2021-01-14",12400.0,12400.0,12400.0,12400.0,0],["2021-01-15",12300.0,12300.0,11700.0,11700.0,9552],["2021-01-18",11500.0,11700.0,11400.0,11600.0,4709],["2021-01-19",10800.0,11000.0,10800.0,11000.0,1836],["2021-01-20",10700.0,12100.0,10700.0,12000.0,15632],["2021-01-21",11000.0,12000.0,10800.0,11000.0,16832],["2021-01-22",11000.0,11000.0,11000.0,11000.0,7500],["2021-01-25",11200.0,11200.0,11200.0,11200.0,500],["2021-01-26",10500.0,10600.0,10500.0,10500.0,5500],["2021-01-27",10900.0,10900.0,10900.0,10900.0,100],["2021-01-28",10000.0,10700.0,10000.0,10700.0,4300],["2021-01-29",9800.0,10700.0,9800.0,10700.0,31400],["2021-02-01",10700.0,10700.0,10700.0,10700.0,0],["2021-02-02",10700.0,10700.0,10700.0,10700.0,0],["2021-02-03",10600.0,10700.0,10600.0,10600.0,1300],["2021-02-04",10600.0,10600.0,10600.0,10600.0,100],["2021-02-05",10600.0,10600.0,10600.0,10600.0,1100],["2021-02-08",10600.0,10600.0,10600.0,10600.0,0],["2021-02-09",10300.0,10600.0,9800.0,9800.0,900],["2021-02-17",10500.0,10700.0,10500.0,10700.0,8200],["2021-02-18",10600.0,10600.0,10300.0,10300.0,2500],["2021-02-19",10300.0,10300.0,10100.0,10200.0,9300],["2021-02-22",9800.0,11100.0,9800.0,11100.0,7800],["2021-02-23",10000.0,10800.0,10000.0,10200.0,20100],["2021-02-24",10200.0,10400.0,10200.0,10300.0,4730],["2021-02-25",10300.0,10300.0,10200.0,10300.0,4000],["2021-02-26",10300.0,10300.0,10200.0,10200.0,1800],["2021-03-01",9900.0,10200.0,9900.0,10200.0,5300],["2021-03-02",10100.0,10100.0,10000.0,10000.0,10200],["2021-03-03",10000.0,10700.0,9900.0,9900.0,17315],["2021-03-04",10000.0,10000.0,9900.0,10000.0,14100],["2021-03-05",10000.0,10000.0,9800.0,9800.0,2800],["2021-03-08",9800.0,9800.0,9800.0,9800.0,3500],["2021-03-09",9800.0,9900.0,9800.0,9900.0,23800],["2021-03-10",9900.0,10000.0,9800.0,10000.0,13000],["2021-03-11",10000.0,10400.0,9900.0,10400.0,26600],["2021-03-12",10300.0,10300.0,10000.0,10200.0,21900],["2021-03-15",10200.0,10200.0,10000.0,10200.0,17500],["2021-03-16",10000.0,10100.0,10000.0,10000.0,8900],["2021-03-17",10000.0,10500.0,9900.0,10400.0,42900],["2021-03-18",10400.0,10400.0,10300.0,10300.0,22000],["2021-03-19",10300.0,10300.0,10200.0,10300.0,19025],["2021-03-22",9900.0,10200.0,9300.0,10100.0,22619],["2021-03-23",10100.0,10100.0,10000.0,10100.0,10700],["2021-03-24",10000.0,10100.0,10000.0,10100.0,17800],["2021-03-25",10000.0,10000.0,9900.0,10000.0,9500],["2021-03-26",10000.0,10100.0,9800.0,10100.0,25000],["2021-03-29",10100.0,10200.0,10100.0,10100.0,20800],["2021-03-30",10100.0,10100.0,9900.0,10100.0,17400],["2021-03-31",10000.0,10100.0,9900.0,9900.0,4500],["2021-04-01",9900.0,10000.0,9900.0,9900.0,14400],["2021-04-02",9900.0,9900.0,9900.0,9900.0,24000],["2021-04-05",9900.0,10000.0,9900.0,9900.0,14300],["2021-04-06",9900.0,9900.0,9900.0,9900.0,12300],["2021-04-07",10000.0,10100.0,10000.0,10000.0,13500],["2021-04-08",10000.0,10800.0,10000.0,10700.0,50000],["2021-04-09",10600.0,10600.0,10300.0,10400.0,14700],["2021-04-12",10300.0,10400.0,10100.0,10400.0,18600],["2021-04-13",10300.0,10400.0,10100.0,10400.0,2700],["2021-04-14",10100.0,10300.0,10000.0,10000.0,11700],["2021-04-15",10300.0,10300.0,10100.0,10300.0,24700],["2021-04-16",10300.0,10300.0,9900.0,9900.0,14800],["2021-04-19",9900.0,10000.0,9900.0,9900.0,6400],["2021-04-20",10000.0,10100.0,9900.0,10000.0,8800],["2021-04-22",10000.0,10000.0,9900.0,10000.0,6000],["2021-04-23",10000.0,10000.0,9800.0,10000.0,9200],["2021-04-26",9900.0,9900.0,9700.0,9700.0,10700],["2021-04-27",9700.0,9700.0,9400.0,9600.0,13900],["2021-04-28",9600.0,9700.0,9600.0,9600.0,6600],["2021-04-29",9600.0,9600.0,9400.0,9600.0,4600],["2021-05-04",9400.0,9500.0,9400.0,9400.0,1800],["2021-05-05",9400.0,9500.0,9400.0,9500.0,7400],["2021-05-06",9400.0,9500.0,9400.0,9400.0,8100],["2021-05-07",9400.0,9400.0,9400.0,9400.0,7300],["2021-05-10",9400.0,9400.0,9300.0,9300.0,7000],["2021-05-11",9300.0,9300.0,8700.0,8800.0,26600],["2021-05-12",8900.0,9100.0,8900.0,9100.0,9100],["2021-05-13",9100.0,9100.0,9100.0,9100.0,6800],["2021-05-14",8900.0,9000.0,8700.0,8800.0,23000],["2021-05-17",8700.0,8700.0,8500.0,8600.0,22700],["2021-05-18",8700.0,9400.0,8600.0,9400.0,39000],["2021-05-19",10300.0,10300.0,9500.0,10300.0,29600],["2021-05-20",11300.0,11300.0,11300.0,11300.0,35500],["2021-05-21",12400.0,12400.0,12400.0,12400.0,55900],["2021-05-24",13600.0,13600.0,13600.0,13600.0,29600],["2021-05-25",14900.0,14900.0,12300.0,12700.0,137600],["2021-05-26",12600.0,13700.0,12600.0,13500.0,43800],["2021-05-27",13400.0,13600.0,12700.0,13200.0,34400],["2021-05-28",13000.0,13300.0,13000.0,13300.0,29750],["2021-05-31",13200.0,13200.0,12000.0,12000.0,59500],["2021-06-01",11000.0,13200.0,11000.0,13200.0,71006],["2021-06-02",13200.0,14500.0,13200.0,14500.0,68400],["2021-06-03",14400.0,15900.0,14400.0,15900.0,83700],["2021-06-04",16000.0,17400.0,16000.0,17400.0,108455],["2021-06-07",18900.0,19100.0,18900.0,19100.0,176600],["2021-06-08",21000.0,21000.0,18500.0,19400.0,57200],["2021-06-09",19800.0,19800.0,17500.0,19100.0,30000],["2021-06-10",17200.0,18000.0,17200.0,17700.0,80900],["2021-06-11",16200.0,17300.0,16200.0,16300.0,65900],["2021-06-14",16200.0,17200.0,16200.0,16900.0,29000],["2021-06-15",16900.0,16900.0,16000.0,16200.0,16500],["2021-06-16",16000.0,16200.0,15000.0,15100.0,2300],["2021-06-17",15000.0,15800.0,15000.0,15700.0,3900],["2021-06-18",14800.0,15500.0,14700.0,15000.0,9400],["2021-06-21",15000.0,15400.0,15000.0,15000.0,5000],["2021-06-22",14200.0,15000.0,14200.0,15000.0,9500],["2021-06-23",15000.0,15000.0,13600.0,13600.0,23200],["2021-06-24",13700.0,13700.0,13700.0,13700.0,100],["2021-06-25",13700.0,13700.0,13700.0,13700.0,100],["2021-06-28",13400.0,13400.0,12800.0,12800.0,12700],["2021-06-29",12800.0,13000.0,12800.0,12800.0,16700],["2021-06-30",12900.0,13000.0,12800.0,12900.0,3700],["2021-07-01",13000.0,13100.0,13000.0,13000.0,4200],["2021-07-02",13000.0,13000.0,12500.0,12800.0,9100],["2021-07-05",12700.0,12700.0,12500.0,12600.0,6100],["2021-07-06",13700.0,13700.0,12900.0,12900.0,7100],["2021-07-07",12100.0,12700.0,12100.0,12700.0,5500],["2021-07-08",12700.0,12700.0,12600.0,12700.0,2000],["2021-07-09",11900.0,12000.0,11900.0,11900.0,3900],["2021-07-12",12500.0,12500.0,10900.0,10900.0,3800],["2021-07-13",10900.0,11900.0,10900.0,11900.0,11900],["2021-07-14",13000.0,13000.0,12100.0,12100.0,2700],["2021-07-15",12800.0,12800.0,12600.0,12600.0,400],["2021-07-16",12500.0,12600.0,12500.0,12600.0,2000],["2021-07-19",12000.0,13000.0,12000.0,12600.0,14300],["2021-07-20",12600.0,12800.0,12600.0,12800.0,6600],["2021-07-21",12800.0,12800.0,12700.0,12700.0,1000],["2021-07-22",12100.0,12700.0,12000.0,12700.0,4900],["2021-07-23",12100.0,12100.0,12100.0,12100.0,5900],["2021-07-26",11300.0,12000.0,11300.0,12000.0,2900],["2021-07-27",12000.0,12000.0,11500.0,11700.0,2800],["2021-07-28",11700.0,12200.0,11700.0,12200.0,4200],["2021-07-29",11300.0,12400.0,11300.0,12400.0,200],["2021-07-30",12300.0,12300.0,11600.0,12200.0,400],["2021-08-02",11300.0,11900.0,11300.0,11900.0,1300],["2021-08-03",11800.0,11900.0,11800.0,11800.0,1300],["2021-08-04",11800.0,12000.0,11800.0,11800.0,800],["2021-08-05",11800.0,11800.0,11600.0,11700.0,1500],["2021-08-06",12500.0,12500.0,12000.0,12000.0,2000],["2021-08-09",12500.0,12500.0,12500.0,12500.0,100],["2021-08-10",12500.0,13000.0,12500.0,13000.0,18300],["2021-08-11",13000.0,13800.0,13000.0,13800.0,900],["2021-08-12",13700.0,13800.0,13700.0,13800.0,6000],["2021-08-13",14000.0,14000.0,13800.0,13800.0,7900],["2021-08-16",13800.0,14000.0,13800.0,14000.0,2900],["2021-08-17",14000.0,14000.0,13900.0,14000.0,4300],["2021-08-18",14000.0,14000.0,13500.0,13500.0,6000],["2021-08-19",13600.0,14000.0,13600.0,14000.0,8000],["2021-08-20",14200.0,14200.0,13600.0,13700.0,9500],["2021-08-23",13800.0,14900.0,13800.0,14900.0,15000],["2021-08-24",14900.0,14900.0,14000.0,14600.0,6000],["2021-08-25",14500.0,14500.0,14000.0,14000.0,3900],["2021-08-26",14000.0,14300.0,13900.0,14300.0,1700],["2021-08-27",13100.0,14200.0,13100.0,14000.0,20800],["2021-08-30",14200.0,15400.0,14200.0,15400.0,27500],["2021-08-31",16900.0,16900.0,15600.0,16900.0,138100],["2021-09-01",17000.0,18000.0,16900.0,17300.0,60600],["2021-09-06",17400.0,17400.0,16000.0,16400.0,22500],["2021-09-07",16000.0,16000.0,14800.0,15200.0,70600],["2021-09-08",15000.0,16500.0,13700.0,15500.0,40200],["2021-09-09",15200.0,15200.0,14600.0,14900.0,10400],["2021-09-10",14500.0,14900.0,14500.0,14500.0,22000],["2021-09-13",14500.0,14500.0,14100.0,14300.0,10500],["2021-09-14",14000.0,14300.0,13800.0,14000.0,14900],["2021-09-15",14000.0,14900.0,14000.0,14800.0,13400],["2021-09-16",14800.0,14800.0,14400.0,14400.0,4800],["2021-09-17",13500.0,14500.0,13500.0,14400.0,8100],["2021-09-20",14200.0,14400.0,14100.0,14300.0,7800],["2021-09-21",14300.0,14500.0,14000.0,14400.0,17400],["2021-09-22",14200.0,14300.0,14000.0,14300.0,27000],["2021-09-23",14100.0,14400.0,14100.0,14200.0,13400],["2021-09-24",14100.0,14100.0,14000.0,14000.0,4300],["2021-09-27",13900.0,14000.0,13800.0,13800.0,12400],["2021-09-28",13700.0,13800.0,13600.0,13600.0,8000],["2021-09-29",13600.0,13600.0,13300.0,13500.0,15700],["2021-09-30",13800.0,13800.0,13500.0,13700.0,2600],["2021-10-01",13800.0,13800.0,13500.0,13600.0,3500],["2021-10-04",13600.0,13600.0,13400.0,13400.0,8700],["2021-10-05",13500.0,13500.0,13500.0,13500.0,2000],["2021-10-06",13700.0,13700.0,13400.0,13500.0,8500],["2021-10-07",13500.0,13700.0,13500.0,13600.0,5800],["2021-10-08",13600.0,13600.0,13300.0,13500.0,12500],["2021-10-11",13400.0,13500.0,13400.0,13500.0,2709],["2021-10-12",13500.0,13600.0,13500.0,13600.0,3100],["2021-10-13",13600.0,13600.0,13400.0,13600.0,3900],["2021-10-14",13600.0,13700.0,13600.0,13700.0,800],["2021-10-15",13400.0,13700.0,13400.0,13700.0,14700],["2021-10-18",13700.0,13800.0,13500.0,13700.0,2700],["2021-10-19",13700.0,13700.0,13700.0,13700.0,5500],["2021-10-20",13700.0,14000.0,13500.0,13500.0,6700],["2021-10-21",13500.0,13700.0,13500.0,13700.0,10000],["2021-10-22",13700.0,13700.0,13700.0,13700.0,2100],["2021-10-25",13700.0,13800.0,13500.0,13600.0,5100],["2021-10-26",13700.0,13700.0,13600.0,13600.0,5800],["2021-10-27",13700.0,13700.0,13600.0,13600.0,12333],["2021-10-28",13600.0,13700.0,13500.0,13600.0,13600],["2021-10-29",13500.0,13700.0,13500.0,13600.0,10000],["2021-11-01",13600.0,13700.0,13400.0,13400.0,19300],["2021-11-02",13400.0,13600.0,13400.0,13600.0,9800],["2021-11-03",13600.0,13800.0,13600.0,13600.0,24800],["2021-11-04",13700.0,13700.0,13600.0,13600.0,5400],["2021-11-05",13600.0,13800.0,13500.0,13700.0,10130],["2021-11-08",14000.0,14000.0,13800.0,13900.0,18000],["2021-11-09",13900.0,15200.0,13900.0,15200.0,59800],["2021-11-10",15300.0,16600.0,15000.0,15400.0,21400],["2021-11-11",15500.0,15500.0,14900.0,15000.0,10800],["2021-11-12",15000.0,15000.0,13700.0,14400.0,21600],["2021-11-15",15000.0,15000.0,14100.0,14400.0,17700],["2021-11-16",14500.0,14600.0,14300.0,14600.0,8100],["2021-11-17",14600.0,14800.0,14300.0,14400.0,14800],["2021-11-18",14500.0,14500.0,14000.0,14100.0,14700],["2021-11-19",14100.0,15500.0,13900.0,14000.0,12300],["2021-11-22",14000.0,14100.0,13800.0,14000.0,7900],["2021-11-23",14200.0,15400.0,13700.0,15400.0,42000],["2021-11-24",16900.0,16900.0,16900.0,16900.0,66500],["2021-11-25",18500.0,18500.0,18500.0,18500.0,27200],["2021-11-26",20300.0,20300.0,20300.0,20300.0,20200],["2021-11-29",22300.0,22300.0,22300.0,22300.0,45223],["2021-11-30",24500.0,24500.0,24500.0,24500.0,70400],["2021-12-01",26900.0,26900.0,26900.0,26900.0,58100],["2021-12-02",29400.0,29500.0,29400.0,29500.0,46400],["2021-12-03",31700.0,32400.0,31700.0,32400.0,196870],["2021-12-06",35400.0,35600.0,34000.0,35600.0,3420600],["2021-12-07",38800.0,39100.0,38800.0,39100.0,5675052],["2021-12-08",43000.0,43000.0,36600.0,36600.0,2875059],["2021-12-09",36900.0,38500.0,36600.0,37300.0,69798],["2021-12-10",37100.0,37300.0,37100.0,37100.0,20300],["2021-12-13",35700.0,36500.0,33400.0,33400.0,40100],["2021-12-14",33400.0,36700.0,33400.0,36700.0,91965],["2021-12-15",40300.0,40300.0,34200.0,36700.0,6200],["2021-12-16",35000.0,37500.0,33100.0,33100.0,14500],["2021-12-17",30000.0,36400.0,30000.0,36400.0,59200],["2021-12-20",33100.0,33500.0,33100.0,33200.0,2698900],["2021-12-21",36000.0,36500.0,36000.0,36500.0,1118400],["2021-12-22",40000.0,40000.0,35000.0,36100.0,455300],["2021-12-23",36100.0,36500.0,33400.0,33500.0,7200],["2021-12-24",35000.0,36800.0,34900.0,36800.0,68900],["2021-12-27",39600.0,39800.0,37900.0,37900.0,2100],["2021-12-28",34600.0,37200.0,34600.0,36600.0,1000],["2021-12-29",36000.0,40000.0,34100.0,37900.0,11300],["2021-12-30",35000.0,35500.0,35000.0,35100.0,4305],["2021-12-31",37500.0,38600.0,35500.0,37500.0,7300],["2022-01-04",37400.0,38400.0,37400.0,37600.0,35200],["2022-01-05",38500.0,40900.0,35600.0,39500.0,625200],["2022-01-06",39500.0,39600.0,38800.0,39600.0,26084],["2022-01-07",40000.0,43500.0,39600.0,43500.0,68000],["2022-01-10",44000.0,47800.0,43600.0,47500.0,23700],["2022-01-11",50000.0,50000.0,47400.0,50000.0,29700],["2022-01-12",53000.0,55000.0,48500.0,54800.0,41700],["2022-01-13",54700.0,54700.0,51000.0,52000.0,40100],["2022-01-14",51700.0,52000.0,47400.0,51900.0,30900],["2022-01-17",48500.0,48500.0,46800.0,46800.0,54200],["2022-01-18",42200.0,47000.0,42200.0,47000.0,25590],["2022-01-19",42300.0,51000.0,42300.0,42300.0,13100],["2022-01-20",38100.0,38100.0,38100.0,38100.0,21700],["2022-01-21",34300.0,41900.0,34300.0,41900.0,5241000],["2022-01-24",41900.0,46000.0,41900.0,41900.0,38300],["2022-01-25",41900.0,42600.0,37800.0,40200.0,22200],["2022-01-26",40000.0,44000.0,38200.0,40500.0,163600],["2022-01-27",40500.0,43000.0,39500.0,40500.0,172600],["2022-01-28",40000.0,40500.0,38700.0,38900.0,130300],["2022-02-07",42600.0,42700.0,40000.0,42700.0,225500],["2022-02-08",42800.0,44000.0,42500.0,43600.0,176400],["2022-02-09",43500.0,43600.0,42900.0,43600.0,108600],["2022-02-10",43500.0,43900.0,43000.0,43900.0,178100],["2022-02-11",43800.0,43900.0,42800.0,43800.0,207600],["2022-02-14",43500.0,43800.0,42800.0,42800.0,245100],["2022-02-15",42900.0,43000.0,41000.0,43000.0,123700],["2022-02-16",43000.0,43000.0,41500.0,43000.0,109300],["2022-02-17",42000.0,43000.0,40000.0,42800.0,70700],["2022-02-18",42900.0,43200.0,42700.0,42800.0,46900],["2022-02-21",42700.0,47000.0,41600.0,44100.0,112800],["2022-02-22",44000.0,45000.0,43000.0,43000.0,110300],["2022-02-23",44000.0,44000.0,42000.0,43000.0,253000],["2022-02-24",44000.0,44900.0,41000.0,43000.0,178000],["2022-02-25",41500.0,44400.0,41500.0,44000.0,153200],["2022-02-28",44800.0,45900.0,44800.0,44800.0,141300],["2022-03-01",44900.0,45000.0,42200.0,44800.0,192000],["2022-03-02",44800.0,45000.0,41000.0,44700.0,144100],["2022-03-03",44700.0,45000.0,41900.0,45000.0,57400],["2022-03-04",45000.0,45000.0,43600.0,44600.0,111900],["2022-03-07",43600.0,44700.0,42600.0,44500.0,205100],["2022-03-08",43000.0,48500.0,42700.0,48100.0,223900],["2022-03-09",48100.0,48100.0,46100.0,47000.0,183900],["2022-03-10",46000.0,46600.0,45200.0,46000.0,227500],["2022-03-11",46100.0,47600.0,44500.0,47000.0,558700],["2022-03-14",47100.0,49500.0,46000.0,48500.0,3160300],["2022-03-15",48500.0,49500.0,48500.0,48500.0,207900],["2022-03-16",48300.0,49100.0,48000.0,49000.0,1423900],["2022-03-17",49100.0,49500.0,47500.0,48000.0,364400],["2022-03-18",47700.0,48100.0,46300.0,47900.0,1092300],["2022-03-21",48200.0,48200.0,47000.0,48000.0,559500],["2022-03-22",48000.0,48500.0,46700.0,47700.0,164100],["2022-03-23",47500.0,48000.0,46100.0,48000.0,188500],["2022-03-24",47200.0,48400.0,46500.0,48000.0,484000],["2022-03-25",48000.0,48900.0,47100.0,48000.0,299300],["2022-03-28",48000.0,48500.0,46800.0,47500.0,164400],["2022-03-29",47800.0,47800.0,46000.0,47700.0,194900],["2022-03-30",49000.0,49000.0,45600.0,47500.0,220400],["2022-03-31",45000.0,47800.0,44000.0,46900.0,206100],["2022-04-01",47000.0,47000.0,45000.0,46400.0,172900],["2022-04-04",46800.0,48000.0,45300.0,46900.0,210100],["2022-04-05",47000.0,47000.0,45900.0,46800.0,85900],["2022-04-06",46000.0,46800.0,42400.0,46100.0,55600],["2022-04-07",45500.0,46000.0,41600.0,46000.0,98100],["2022-04-08",46000.0,46900.0,45000.0,46400.0,105600],["2022-04-12",46000.0,46400.0,44200.0,46200.0,50300],["2022-04-13",46200.0,46500.0,44200.0,46200.0,145100],["2022-04-14",42200.0,46800.0,42200.0,46300.0,128300],["2022-04-15",46200.0,46300.0,44400.0,46100.0,165400],["2022-04-18",46200.0,46200.0,41500.0,41500.0,106800],["2022-04-19",37400.0,41500.0,37400.0,37400.0,22600],["2022-04-20",33700.0,33700.0,33700.0,33700.0,2600],["2022-04-21",33700.0,33700.0,33700.0,33700.0,0],["2022-04-22",30400.0,30400.0,30400.0,30400.0,1200],["2022-04-25",27400.0,27400.0,27400.0,27400.0,200],["2022-04-26",24700.0,24700.0,24700.0,24700.0,13300],["2022-04-27",22300.0,22300.0,22300.0,22300.0,30400],["2022-04-28",20100.0,24500.0,20100.0,24500.0,473500],["2022-04-29",26900.0,26900.0,26300.0,26900.0,238200],["2022-05-04",27000.0,29400.0,26400.0,28900.0,557700],["2022-05-05",27000.0,27000.0,26100.0,26100.0,15300],["2022-05-06",23500.0,23500.0,23500.0,23500.0,18000],["2022-05-09",21200.0,23000.0,21200.0,21200.0,50500],["2022-05-10",19100.0,22300.0,19100.0,21000.0,359000],["2022-05-11",21000.0,22000.0,20900.0,20900.0,167100],["2022-05-12",20200.0,20200.0,18900.0,18900.0,99700],["2022-05-13",18900.0,20000.0,17100.0,19000.0,140400],["2022-05-16",19600.0,20000.0,18000.0,19500.0,19500],["2022-05-17",17700.0,19200.0,17600.0,18000.0,42800],["2022-05-18",16500.0,18900.0,16300.0,16600.0,23700],["2022-05-19",16000.0,17100.0,15500.0,16100.0,77200],["2022-05-20",16100.0,17300.0,15100.0,15500.0,39200],["2022-05-23",15400.0,16100.0,15400.0,15800.0,46800],["2022-05-24",15800.0,17100.0,15600.0,16600.0,367200],["2022-05-25",16500.0,17100.0,16200.0,16800.0,159900],["2022-05-26",16700.0,17500.0,16600.0,17100.0,184700],["2022-05-27",17100.0,17500.0,16000.0,16700.0,106600],["2022-05-30",16800.0,17900.0,16000.0,17900.0,196100],["2022-05-31",18400.0,19000.0,17900.0,18700.0,150800],["2022-06-01",18700.0,19200.0,18000.0,18700.0,216400],["2022-06-02",18700.0,18900.0,17000.0,18000.0,303900],["2022-06-03",17100.0,18100.0,16500.0,17900.0,168700],["2022-06-06",17700.0,18000.0,16900.0,17600.0,93600],["2022-06-07",17500.0,17500.0,16500.0,17300.0,119400],["2022-06-08",17300.0,17400.0,17000.0,17300.0,78900],["2022-06-09",17400.0,17400.0,16400.0,17200.0,79300],["2022-06-10",17300.0,17300.0,16500.0,17200.0,55600],["2022-06-13",16900.0,16900.0,15600.0,15600.0,64900],["2022-06-14",16400.0,16700.0,15500.0,16200.0,31000],["2022-06-15",16300.0,17100.0,15300.0,16200.0,79200],["2022-06-16",16500.0,16500.0,15500.0,16000.0,45500],["2022-06-17",15700.0,15900.0,14400.0,15600.0,29300],["2022-06-20",15700.0,15700.0,14300.0,15200.0,43100],["2022-06-21",14900.0,16100.0,14300.0,16100.0,49800],["2022-06-22",16000.0,16700.0,15900.0,16500.0,25900],["2022-06-23",16500.0,16800.0,16500.0,16500.0,32500],["2022-06-24",16600.0,16800.0,16000.0,16600.0,46700],["2022-06-27",16900.0,17000.0,16000.0,16600.0,33900],["2022-06-28",16800.0,16800.0,16000.0,16600.0,39000],["2022-06-29",16700.0,16700.0,16700.0,16700.0,25700],["2022-06-30",16600.0,16700.0,15900.0,15900.0,28600],["2022-07-01",16200.0,16300.0,15000.0,15900.0,24800],["2022-07-04",16200.0,16400.0,15900.0,15900.0,14800],["2022-07-05",16000.0,16000.0,15300.0,15900.0,17300],["2022-07-06",15800.0,15900.0,15300.0,15700.0,28700],["2022-07-07",15600.0,15700.0,14700.0,15500.0,38600],["2022-07-08",15400.0,15500.0,15200.0,15500.0,26500],["2022-07-11",16000.0,16000.0,15500.0,15600.0,22600],["2022-07-12",15600.0,16000.0,15100.0,15800.0,20500],["2022-07-13",15900.0,16200.0,15800.0,16200.0,22900],["2022-07-14",16300.0,16400.0,16200.0,16400.0,13300],["2022-07-15",16200.0,16300.0,16000.0,16000.0,13800],["2022-07-18",16000.0,16000.0,16000.0,16000.0,3000],["2022-07-19",16000.0,16000.0,16000.0,16000.0,3100],["2022-07-20",16600.0,16600.0,16000.0,16000.0,8900],["2022-07-21",16000.0,16000.0,15300.0,15300.0,4300],["2022-07-22",15100.0,16400.0,15100.0,16000.0,5400],["2022-07-25",16200.0,16200.0,15200.0,15400.0,6600],["2022-07-26",15400.0,15400.0,15400.0,15400.0,200],["2022-07-27",15400.0,15500.0,15400.0,15500.0,1000],["2022-07-28",15300.0,16000.0,14500.0,16000.0,34500],["2022-07-29",14700.0,16000.0,14700.0,16000.0,6900],["2022-08-01",15000.0,16000.0,14700.0,16000.0,42900],["2022-08-02",15500.0,15500.0,15000.0,15000.0,24500],["2022-08-03",15000.0,15200.0,15000.0,15000.0,15600],["2022-08-04",15000.0,15500.0,14900.0,15400.0,8400],["2022-08-05",15400.0,15400.0,15000.0,15000.0,4900],["2022-08-08",15000.0,15000.0,14900.0,14900.0,40200],["2022-08-09",14900.0,15800.0,14900.0,15500.0,51100],["2022-08-10",15500.0,17000.0,15500.0,17000.0,82300],["2022-08-11",17900.0,18000.0,16600.0,17300.0,57600],["2022-08-12",16800.0,17000.0,15900.0,17000.0,23800],["2022-08-15",17100.0,17100.0,16300.0,16800.0,68000],["2022-08-16",16800.0,16800.0,15700.0,15700.0,72000],["2022-08-17",15800.0,16300.0,15800.0,16100.0,50400],["2022-08-18",16200.0,16200.0,16000.0,16000.0,25100],["2022-08-19",16100.0,16100.0,15300.0,15300.0,25300],["2022-08-22",15900.0,16000.0,15500.0,15800.0,26000],["2022-08-23",15900.0,15900.0,15400.0,15700.0,12500],["2022-08-24",15400.0,15800.0,15400.0,15800.0,5600],["2022-08-25",15500.0,15700.0,15500.0,15700.0,55000],["2022-08-26",15500.0,15500.0,15200.0,15200.0,6300],["2022-08-29",15000.0,15100.0,14800.0,15000.0,16000],["2022-08-30",15000.0,15600.0,15000.0,15100.0,54600],["2022-08-31",15500.0,15500.0,15100.0,15200.0,15400],["2022-09-05",14800.0,15100.0,14800.0,14800.0,8800],["2022-09-06",15200.0,15200.0,14800.0,14800.0,29600],["2022-09-07",15000.0,15000.0,13400.0,13400.0,91500],["2022-09-08",13400.0,13400.0,12100.0,12400.0,189700],["2022-09-09",12200.0,12900.0,11200.0,11500.0,89300],["2022-09-12",11500.0,11900.0,11200.0,11800.0,13400],["2022-09-13",11700.0,11800.0,11400.0,11600.0,10200],["2022-09-14",11700.0,11700.0,11100.0,11400.0,8800],["2022-09-15",11400.0,11400.0,11400.0,11400.0,2700],["2022-09-16",11600.0,12000.0,11500.0,11900.0,31700],["2022-09-19",12100.0,12100.0,11300.0,11500.0,12500],["2022-09-20",11600.0,11600.0,10500.0,11000.0,33000],["2022-09-21",10500.0,10600.0,10200.0,10200.0,26900],["2022-09-22",9900.0,10400.0,9900.0,10400.0,19300],["2022-09-23",10200.0,10500.0,10000.0,10400.0,40800],["2022-09-26",10800.0,10800.0,9700.0,10000.0,21700],["2022-09-27",10000.0,10000.0,9500.0,9800.0,20800],["2022-09-28",9400.0,9600.0,9100.0,9100.0,40600],["2022-09-29",9200.0,9200.0,9100.0,9200.0,4100],["2022-09-30",9000.0,9200.0,8600.0,9000.0,13300],["2022-10-03",8500.0,9000.0,8100.0,8600.0,22200],["2022-10-04",8300.0,8300.0,7900.0,7900.0,27200],["2022-10-05",8300.0,8600.0,8000.0,8500.0,287400],["2022-10-06",8600.0,8600.0,8500.0,8500.0,5400],["2022-10-07",8300.0,8500.0,7800.0,8200.0,9300],["2022-10-10",8200.0,8300.0,8000.0,8300.0,3000],["2022-10-11",8200.0,9000.0,8000.0,8000.0,4500],["2022-10-12",8000.0,8300.0,8000.0,8200.0,9900],["2022-10-13",8000.0,8000.0,8000.0,8000.0,1100],["2022-10-14",8200.0,8200.0,8000.0,8200.0,9500],["2022-10-17",8200.0,8300.0,8000.0,8200.0,7300],["2022-10-18",8000.0,8200.0,7600.0,8100.0,9200],["2022-10-19",8100.0,8100.0,8000.0,8000.0,800],["2022-10-20",8400.0,8800.0,7900.0,8200.0,2300],["2022-10-21",8000.0,8000.0,7800.0,7800.0,7600],["2022-10-24",7900.0,8500.0,7200.0,7800.0,4100],["2022-10-25",7500.0,7800.0,7500.0,7600.0,1700],["2022-10-26",7600.0,7800.0,6900.0,6900.0,31300],["2022-10-27",7000.0,7300.0,7000.0,7300.0,11400],["2022-10-28",6900.0,7100.0,6900.0,7100.0,13000],["2022-10-31",7200.0,7200.0,6400.0,6400.0,13800],["2022-11-01",6500.0,6500.0,5800.0,6000.0,48100],["2022-11-02",6100.0,6200.0,5700.0,6200.0,16000],["2022-11-03",6200.0,6200.0,5800.0,6000.0,8300],["2022-11-04",5600.0,5900.0,5500.0,5700.0,24200],["2022-11-07",5600.0,5600.0,5300.0,5300.0,6300],["2022-11-08",5600.0,5600.0,5100.0,5500.0,4100],["2022-11-09",5600.0,5800.0,5000.0,5100.0,70600],["2022-11-10",4800.0,5200.0,4800.0,5100.0,1500],["2022-11-11",5100.0,5100.0,4900.0,5000.0,500],["2022-11-14",5000.0,5000.0,4700.0,5000.0,9300],["2022-11-15",4800.0,5000.0,4600.0,5000.0,1100],["2022-11-16",5000.0,5000.0,4500.0,4900.0,12900],["2022-11-17",4900.0,5000.0,4500.0,4800.0,23400],["2022-11-18",4500.0,4800.0,4400.0,4400.0,141100],["2022-11-21",4500.0,4800.0,4200.0,4600.0,22200],["2022-11-22",4400.0,5000.0,4400.0,4600.0,63000],["2022-11-23",4500.0,4600.0,4400.0,4500.0,44000],["2022-11-24",4400.0,4600.0,4400.0,4400.0,42700],["2022-11-25",4500.0,4600.0,4400.0,4500.0,27100],["2022-11-28",4700.0,4900.0,4500.0,4900.0,55900],["2022-11-29",5300.0,5300.0,5100.0,5300.0,46800],["2022-11-30",5300.0,5700.0,5300.0,5700.0,41500],["2022-12-01",5900.0,6200.0,5800.0,6100.0,35800],["2022-12-02",6200.0,6200.0,5500.0,5900.0,48300],["2022-12-05",5800.0,6000.0,5800.0,5900.0,90800],["2022-12-06",6000.0,6000.0,5600.0,5700.0,23000],["2022-12-07",5800.0,5800.0,5400.0,5600.0,20700],["2022-12-08",5500.0,5700.0,5400.0,5500.0,27800],["2022-12-09",5600.0,5600.0,5100.0,5500.0,22800],["2022-12-12",5600.0,5800.0,5300.0,5500.0,40300],["2022-12-13",5100.0,5500.0,5100.0,5400.0,7400],["2022-12-14",5400.0,5700.0,5400.0,5400.0,19600],["2022-12-15",5500.0,5600.0,5400.0,5500.0,6200],["2022-12-16",5300.0,5500.0,5300.0,5500.0,26300],["2022-12-19",5500.0,5600.0,5400.0,5500.0,9900],["2022-12-20",5300.0,5300.0,5000.0,5200.0,95500],["2022-12-21",5000.0,5200.0,4700.0,4800.0,45300],["2022-12-22",5000.0,5000.0,4700.0,4900.0,900],["2022-12-23",4900.0,4900.0,4900.0,4900.0,2700],["2022-12-26",4900.0,4900.0,4500.0,4500.0,97500],["2022-12-27",4500.0,4700.0,4500.0,4700.0,3500],["2022-12-28",4800.0,4800.0,4700.0,4800.0,4900],["2022-12-29",4800.0,5000.0,4800.0,4900.0,6600],["2022-12-30",5000.0,5200.0,4700.0,5200.0,9900],["2023-01-03",5200.0,5500.0,5200.0,5400.0,9000],["2023-01-04",5400.0,5700.0,5400.0,5500.0,25500],["2023-01-05",5500.0,5600.0,5300.0,5400.0,13100],["2023-01-06",5300.0,5600.0,5200.0,5400.0,23000],["2023-01-09",5400.0,5400.0,5200.0,5400.0,1400],["2023-01-10",5600.0,5600.0,5200.0,5400.0,3300],["2023-01-11",5400.0,5400.0,5200.0,5400.0,11300],["2023-01-12",5400.0,5400.0,5400.0,5400.0,6800],["2023-01-13",5600.0,5600.0,5400.0,5400.0,20000],["2023-01-16",5300.0,5400.0,5100.0,5400.0,10500],["2023-01-17",5500.0,5600.0,5400.0,5500.0,22100],["2023-01-18",5600.0,5600.0,5500.0,5500.0,14300],["2023-01-19",5500.0,5500.0,5500.0,5500.0,8100],["2023-01-27",5500.0,5700.0,5500.0,5600.0,3700],["2023-01-30",5700.0,5700.0,5400.0,5600.0,4300],["2023-01-31",5600.0,5600.0,5100.0,5300.0,40300],["2023-02-01",5500.0,5500.0,5100.0,5500.0,20800],["2023-02-02",5500.0,5500.0,5000.0,5200.0,78100],["2023-02-03",5200.0,5300.0,5000.0,5300.0,83700],["2023-02-06",5300.0,5400.0,5300.0,5300.0,2800],["2023-02-07",5100.0,5300.0,5000.0,5200.0,19900],["2023-02-08",5200.0,5200.0,5000.0,5200.0,24200],["2023-02-09",4800.0,5000.0,4700.0,4900.0,74200],["2023-02-10",4900.0,5000.0,4900.0,5000.0,3200],["2023-02-13",4800.0,5000.0,4800.0,4900.0,3600],["2023-02-14",4800.0,5000.0,4800.0,4900.0,5400],["2023-02-15",5000.0,5000.0,4800.0,4900.0,4600],["2023-02-16",4900.0,5000.0,4800.0,4900.0,9800],["2023-02-17",4900.0,4900.0,4800.0,4900.0,3900],["2023-02-20",4900.0,5000.0,4900.0,5000.0,7200],["2023-02-21",5000.0,5100.0,4900.0,5000.0,14600],["2023-02-22",5000.0,5000.0,4900.0,5000.0,2800],["2023-02-23",5000.0,5100.0,4900.0,5100.0,19500],["2023-02-24",5000.0,5500.0,5000.0,5500.0,64900],["2023-02-27",5500.0,5600.0,5300.0,5400.0,35500],["2023-02-28",5400.0,5400.0,4900.0,5100.0,23100],["2023-03-01",5000.0,5000.0,4700.0,5000.0,14300],["2023-03-02",5000.0,5000.0,4900.0,5000.0,4200],["2023-03-03",4900.0,5000.0,4800.0,4800.0,29500],["2023-03-06",4800.0,4900.0,4800.0,4800.0,9900],["2023-03-07",4900.0,5000.0,4800.0,4900.0,18900],["2023-03-08",4900.0,4900.0,4900.0,4900.0,4300],["2023-03-09",5000.0,5000.0,4800.0,4800.0,12700],["2023-03-10",4800.0,4900.0,4700.0,4900.0,40600],["2023-03-13",4800.0,4900.0,4800.0,4900.0,15900],["2023-03-14",4800.0,4900.0,4800.0,4900.0,13200],["2023-03-15",4900.0,4900.0,4900.0,4900.0,3500],["2023-03-16",4900.0,5000.0,4900.0,5000.0,25800],["2023-03-17",5000.0,5000.0,4900.0,5000.0,51800],["2023-03-20",4900.0,5000.0,4900.0,4900.0,6300],["2023-03-21",4800.0,5300.0,4800.0,5300.0,483600],["2023-03-22",5700.0,5800.0,5300.0,5800.0,125500],["2023-03-23",6300.0,6300.0,6200.0,6300.0,168600],["2023-03-24",6900.0,6900.0,6800.0,6900.0,93600],["2023-03-27",7500.0,7500.0,6900.0,7500.0,209100],["2023-03-28",8000.0,8200.0,7200.0,7500.0,447700],["2023-03-29",7300.0,7500.0,6800.0,6800.0,134500],["2023-03-30",6500.0,7400.0,6500.0,7400.0,564300],["2023-03-31",8100.0,8100.0,7800.0,8100.0,151000],["2023-04-03",8800.0,8900.0,8800.0,8900.0,203600],["2023-04-04",9600.0,9600.0,8600.0,9000.0,78200],["2023-04-05",9400.0,9500.0,8800.0,9000.0,129600],["2023-04-06",9200.0,9200.0,8100.0,8700.0,246600],["2023-04-07",8600.0,8900.0,8200.0,8300.0,102400],["2023-04-10",8700.0,8700.0,7500.0,7500.0,119100],["2023-04-11",7400.0,7400.0,6800.0,6800.0,204500],["2023-04-12",6800.0,7400.0,6700.0,7400.0,79500],["2023-04-13",8100.0,8100.0,8100.0,8100.0,531900],["2023-04-14",8300.0,8300.0,7400.0,7600.0,113600],["2023-04-17",7600.0,7900.0,7500.0,7500.0,54200],["2023-04-18",7500.0,7700.0,7200.0,7600.0,160200],["2023-04-19",7700.0,7800.0,7600.0,7600.0,56100],["2023-04-20",7700.0,7700.0,7500.0,7500.0,12800],["2023-04-21",7700.0,7700.0,7400.0,7400.0,19700],["2023-04-24",7400.0,7400.0,7200.0,7400.0,18900],["2023-04-25",7400.0,8100.0,7300.0,8100.0,104900],["2023-04-26",8100.0,8200.0,8000.0,8200.0,5200],["2023-04-27",8000.0,8500.0,7700.0,8300.0,50500],["2023-04-28",8200.0,8200.0,8000.0,8000.0,8700],["2023-05-04",8000.0,8000.0,7600.0,7600.0,36800],["2023-05-05",7700.0,7900.0,7600.0,7700.0,26000],["2023-05-08",7900.0,8000.0,7800.0,7900.0,15200],["2023-05-09",7900.0,8000.0,7800.0,8000.0,19500],["2023-05-10",7500.0,8000.0,7500.0,7900.0,11500],["2023-05-11",8000.0,8000.0,7900.0,7900.0,31500],["2023-05-12",7900.0,8000.0,7700.0,7900.0,69200],["2023-05-15",8000.0,8000.0,7900.0,7900.0,20600],["2023-05-16",7900.0,8000.0,7800.0,7800.0,30200],["2023-05-17",7900.0,8000.0,7600.0,7800.0,23600],["2023-05-18",7900.0,7900.0,7700.0,7800.0,295300],["2023-05-19",7900.0,7900.0,7700.0,7800.0,11800],["2023-05-22",7800.0,7900.0,7500.0,7500.0,27500],["2023-05-23",7600.0,7600.0,7000.0,7200.0,74200],["2023-05-24",7200.0,7300.0,6800.0,6800.0,59200],["2023-05-25",6800.0,6800.0,6400.0,6600.0,62900],["2023-05-26",6700.0,6700.0,6300.0,6700.0,33000],["2023-05-29",6700.0,7300.0,6600.0,7300.0,65000],["2023-05-30",7400.0,7700.0,6900.0,7300.0,174400],["2023-05-31",7300.0,7300.0,7000.0,7000.0,34000],["2023-06-01",7000.0,7300.0,6900.0,7000.0,65200],["2023-06-02",7100.0,7300.0,7000.0,7000.0,35700],["2023-06-05",7100.0,7100.0,6900.0,7000.0,36200],["2023-06-06",7000.0,7100.0,6900.0,7000.0,22600],["2023-06-07",7100.0,7100.0,6900.0,7000.0,53700],["2023-06-08",6900.0,7000.0,6900.0,6900.0,56100],["2023-06-09",6900.0,7000.0,6800.0,6900.0,95200],["2023-06-12",6900.0,7000.0,6800.0,6900.0,58700],["2023-06-13",7000.0,7500.0,7000.0,7500.0,317600],["2023-06-14",8200.0,8200.0,7700.0,8200.0,166700],["2023-06-15",9000.0,9000.0,8200.0,8200.0,551800],["2023-06-16",8100.0,8500.0,7900.0,7900.0,128500],["2023-06-19",7900.0,8600.0,7800.0,7900.0,96900],["2023-06-20",7700.0,8100.0,7500.0,8100.0,32900],["2023-06-21",8200.0,8200.0,8000.0,8000.0,82200],["2023-06-22",8000.0,8200.0,7900.0,8100.0,76400],["2023-06-23",8300.0,8300.0,7900.0,8000.0,75700],["2023-06-26",8000.0,8100.0,7900.0,8000.0,39900],["2023-06-27",8000.0,8100.0,7900.0,8100.0,22000],["2023-06-28",8100.0,8500.0,7900.0,8500.0,136600],["2023-06-29",8500.0,8500.0,8000.0,8000.0,39600],["2023-06-30",8000.0,8000.0,7800.0,8000.0,23100],["2023-07-03",8000.0,8800.0,8000.0,8800.0,257200],["2023-07-04",8800.0,9600.0,8800.0,9600.0,269200],["2023-07-05",10000.0,10100.0,9000.0,9000.0,200700],["2023-07-06",9200.0,9400.0,9000.0,9200.0,119800],["2023-07-07",9300.0,9300.0,9100.0,9300.0,32400],["2023-07-10",9400.0,9400.0,9000.0,9200.0,60600],["2023-07-11",9300.0,9300.0,9000.0,9000.0,91100],["2023-07-12",9000.0,9100.0,8700.0,8900.0,50100],["2023-07-13",9000.0,9100.0,8900.0,9100.0,44400],["2023-07-14",9100.0,9200.0,8900.0,9100.0,87200],["2023-07-17",9100.0,9100.0,8800.0,9000.0,94400],["2023-07-18",9000.0,9000.0,8700.0,9000.0,61300],["2023-07-19",9000.0,9200.0,9000.0,9000.0,36700],["2023-07-20",9100.0,9200.0,8900.0,9100.0,66800],["2023-07-21",9000.0,9100.0,8900.0,9100.0,52300],["2023-07-24",9100.0,9100.0,8900.0,9000.0,54100],["2023-07-25",9000.0,9200.0,9000.0,9100.0,73300],["2023-07-26",9000.0,9100.0,8900.0,9000.0,26200],["2023-07-27",9000.0,9100.0,8900.0,9000.0,68100],["2023-07-28",9000.0,9100.0,8900.0,9000.0,30100],["2023-07-31",9000.0,9100.0,8700.0,9000.0,117300],["2023-08-01",9100.0,9900.0,9000.0,9900.0,231800],["2023-08-02",10000.0,10500.0,9400.0,9900.0,42500],["2023-08-03",9800.0,9800.0,9400.0,9400.0,78200],["2023-08-04",9300.0,9600.0,9200.0,9400.0,43300],["2023-08-07",9400.0,9500.0,9200.0,9400.0,52000],["2023-08-08",9400.0,9800.0,9300.0,9800.0,87500],["2023-08-09",9700.0,9900.0,9600.0,9900.0,53900],["2023-08-10",10000.0,10100.0,9600.0,9600.0,59800],["2023-08-11",9600.0,9800.0,9500.0,9700.0,51400],["2023-08-14",9500.0,9800.0,9500.0,9600.0,27200],["2023-08-15",9700.0,9900.0,9500.0,9700.0,40300],["2023-08-16",9700.0,9700.0,9600.0,9700.0,15000],["2023-08-17",9600.0,9700.0,9600.0,9600.0,23500],["2023-08-18",9700.0,10300.0,9200.0,9200.0,109400],["2023-08-21",9400.0,9400.0,8900.0,9200.0,24700],["2023-08-22",9200.0,9300.0,8800.0,9300.0,77600],["2023-08-23",9400.0,9400.0,8800.0,9400.0,73000],["2023-08-24",9400.0,10300.0,9400.0,10300.0,186700],["2023-08-25",10700.0,11300.0,10700.0,11300.0,219200],["2023-08-28",11900.0,12400.0,11600.0,12400.0,211500],["2023-08-29",13300.0,13300.0,12000.0,12500.0,181400],["2023-08-30",12200.0,13700.0,12100.0,13600.0,257900],["2023-08-31",13500.0,14600.0,13400.0,14200.0,149700],["2023-09-05",14200.0,14500.0,13700.0,13800.0,130700],["2023-09-06",14000.0,14200.0,13400.0,13800.0,205100],["2023-09-07",13800.0,14200.0,13500.0,13700.0,61400],["2023-09-08",13900.0,14200.0,13500.0,14000.0,222700],["2023-09-11",14100.0,14500.0,13500.0,13700.0,269900],["2023-09-12",13700.0,13900.0,13500.0,13800.0,52600],["2023-09-13",13900.0,14300.0,13500.0,14200.0,55900],["2023-09-14",14200.0,14200.0,13800.0,13900.0,22000],["2023-09-15",14000.0,14000.0,13500.0,14000.0,68900],["2023-09-18",13700.0,14000.0,13500.0,13600.0,40800],["2023-09-19",13800.0,14000.0,13400.0,13600.0,99000],["2023-09-20",13500.0,13500.0,12800.0,13300.0,73400],["2023-09-21",13300.0,14600.0,13100.0,14600.0,304100],["2023-09-22",14900.0,16000.0,14900.0,16000.0,152800],["2023-09-25",16000.0,17600.0,14400.0,14400.0,153600],["2023-09-26",14400.0,14400.0,13000.0,13000.0,99100],["2023-09-27",13800.0,13800.0,11700.0,12800.0,97400],["2023-09-28",12900.0,13000.0,12200.0,12800.0,56700],["2023-09-29",13000.0,13100.0,12500.0,12800.0,38600],["2023-10-02",12600.0,12800.0,12200.0,12300.0,34400],["2023-10-03",12300.0,12600.0,11600.0,12500.0,24800],["2023-10-04",12100.0,12900.0,12100.0,12900.0,18000],["2023-10-05",13000.0,13100.0,12400.0,12400.0,24900],["2023-10-06",12900.0,13000.0,12300.0,12800.0,43900],["2023-10-09",13000.0,13000.0,12500.0,13000.0,10500],["2023-10-10",13000.0,13600.0,12800.0,13600.0,23300],["2023-10-11",13000.0,13600.0,13000.0,13600.0,12200],["2023-10-12",13700.0,13700.0,13500.0,13500.0,15100],["2023-10-13",13100.0,13800.0,13100.0,13500.0,97400],["2023-10-16",13800.0,14800.0,13100.0,14800.0,503600],["2023-10-17",15500.0,15700.0,14500.0,15500.0,283100],["2023-10-18",14200.0,15600.0,14000.0,14000.0,153600],["2023-10-19",14300.0,14600.0,13200.0,13800.0,37100],["2023-10-20",13800.0,14000.0,13000.0,13900.0,75600],["2023-10-23",13800.0,13900.0,13400.0,13800.0,18600],["2023-10-24",13700.0,13900.0,13700.0,13900.0,46100],["2023-10-25",14000.0,15000.0,14000.0,15000.0,103400],["2023-10-26",15000.0,15200.0,14000.0,14400.0,639100],["2023-10-27",14400.0,15000.0,14200.0,15000.0,107700],["2023-10-30",15000.0,15400.0,14300.0,15100.0,32900],["2023-10-31",14800.0,15000.0,14200.0,14900.0,13100],["2023-11-01",14900.0,14900.0,14100.0,14800.0,12100],["2023-11-02",14800.0,15300.0,14600.0,15300.0,15800],["2023-11-03",15300.0,16500.0,14200.0,16000.0,650000],["2023-11-06",16200.0,16200.0,15500.0,15500.0,9900],["2023-11-07",15600.0,16000.0,14800.0,15500.0,52800],["2023-11-08",15500.0,15900.0,14900.0,15700.0,78300],["2023-11-09",15900.0,15900.0,15700.0,15700.0,10600],["2023-11-10",15800.0,15900.0,15000.0,15000.0,98500],["2023-11-13",15000.0,15600.0,14900.0,14900.0,8800],["2023-11-14",14900.0,15500.0,14500.0,14600.0,25700],["2023-11-15",15000.0,15100.0,15000.0,15100.0,21600],["2023-11-16",15200.0,15400.0,14600.0,15000.0,41100],["2023-11-17",15300.0,15300.0,14700.0,14900.0,47200],["2023-11-20",14900.0,15100.0,14600.0,15000.0,23500],["2023-11-21",15000.0,15200.0,14800.0,14900.0,11000],["2023-11-22",15000.0,15200.0,15000.0,15200.0,4100],["2023-11-23",15200.0,15400.0,14400.0,15000.0,40600],["2023-11-24",14600.0,15400.0,14600.0,15000.0,149200],["2023-11-27",14800.0,15000.0,14700.0,15000.0,6400],["2023-11-28",15000.0,15000.0,14700.0,15000.0,45700],["2023-11-29",14900.0,15000.0,14700.0,15000.0,15000],["2023-11-30",15000.0,15000.0,14900.0,14900.0,8300],["2023-12-01",14700.0,14900.0,14700.0,14800.0,7300],["2023-12-04",15000.0,15100.0,14300.0,14900.0,52200],["2023-12-05",14900.0,14900.0,14600.0,14600.0,11100],["2023-12-06",14900.0,14900.0,14500.0,14800.0,8900],["2023-12-07",14600.0,15400.0,14500.0,14900.0,75000],["2023-12-08",14900.0,15000.0,14500.0,15000.0,30300],["2023-12-11",14600.0,14800.0,14500.0,14800.0,12100],["2023-12-12",14300.0,14600.0,14100.0,14100.0,357000],["2023-12-13",14100.0,14100.0,13700.0,14100.0,37500],["2023-12-14",13600.0,13900.0,13000.0,13000.0,178900],["2023-12-15",12500.0,13000.0,11800.0,11800.0,84200],["2023-12-18",11900.0,12800.0,11900.0,12800.0,10000],["2023-12-19",12800.0,13000.0,12800.0,12800.0,9000],["2023-12-20",12800.0,13000.0,12800.0,13000.0,4000],["2023-12-21",12800.0,13200.0,12700.0,13200.0,10300],["2023-12-22",13200.0,13400.0,13000.0,13400.0,3300],["2023-12-25",13400.0,14500.0,13300.0,14500.0,10200],["2023-12-26",14500.0,15500.0,14400.0,15500.0,47900],["2023-12-27",15500.0,15800.0,15000.0,15700.0,20400],["2023-12-28",15000.0,15900.0,15000.0,15800.0,30500],["2023-12-29",15500.0,15900.0,15000.0,15900.0,77700],["2024-01-02",15000.0,15800.0,14400.0,14600.0,12200],["2024-01-03",14300.0,14900.0,14300.0,14900.0,4700],["2024-01-04",14900.0,14900.0,14400.0,14900.0,12400],["2024-01-05",14400.0,14700.0,14200.0,14700.0,2700],["2024-01-08",14900.0,14900.0,14700.0,14700.0,2700],["2024-01-09",14200.0,14200.0,14000.0,14000.0,9600],["2024-01-10",13600.0,14500.0,13500.0,14500.0,121200],["2024-01-11",14500.0,14500.0,14000.0,14000.0,1600],["2024-01-12",13600.0,14200.0,13600.0,13900.0,7900],["2024-01-15",14000.0,14000.0,14000.0,14000.0,100],["2024-01-16",13900.0,13900.0,13900.0,13900.0,200],["2024-01-17",13400.0,13500.0,13400.0,13400.0,2100],["2024-01-18",13400.0,13900.0,13200.0,13800.0,5500],["2024-01-19",14000.0,14000.0,13800.0,13800.0,2200],["2024-01-22",14300.0,14300.0,13800.0,13800.0,1600],["2024-01-23",13700.0,14100.0,12900.0,14100.0,7200],["2024-01-24",14100.0,14100.0,14100.0,14100.0,0],["2024-01-25",14100.0,14100.0,13200.0,13800.0,2100],["2024-01-26",13100.0,13700.0,13100.0,13700.0,2300],["2024-01-29",14300.0,14300.0,13000.0,13800.0,5800],["2024-01-30",13300.0,13600.0,12500.0,12500.0,24000],["2024-01-31",12500.0,12900.0,12500.0,12800.0,2800],["2024-02-01",12600.0,12700.0,12500.0,12700.0,3700],["2024-02-02",12600.0,12600.0,11500.0,12400.0,20800],["2024-02-05",12400.0,12400.0,12400.0,12400.0,5000],["2024-02-06",12400.0,12400.0,12200.0,12400.0,4700],["2024-02-07",12400.0,12400.0,12300.0,12300.0,2200],["2024-02-15",12300.0,12300.0,12300.0,12300.0,0],["2024-02-16",12300.0,13500.0,12200.0,13500.0,3000],["2024-02-19",13500.0,13500.0,13500.0,13500.0,1000],["2024-02-20",13500.0,13500.0,13500.0,13500.0,14200],["2024-02-21",13400.0,13400.0,13200.0,13200.0,25100],["2024-02-22",12500.0,13400.0,12500.0,13400.0,40600],["2024-02-23",13300.0,13300.0,12300.0,13200.0,26400],["2024-02-26",13200.0,13200.0,12500.0,13000.0,7100],["2024-02-27",13000.0,13600.0,12200.0,12700.0,96000],["2024-02-28",13000.0,13400.0,13000.0,13200.0,7000],["2024-02-29",12400.0,13000.0,12300.0,13000.0,11900],["2024-03-01",12500.0,12900.0,12300.0,12900.0,14700],["2024-03-04",12900.0,12900.0,12300.0,12800.0,7700],["2024-03-05",12700.0,12900.0,12600.0,12900.0,35100],["2024-03-06",12900.0,12900.0,12900.0,12900.0,1400],["2024-03-07",13000.0,13000.0,12500.0,13000.0,15500],["2024-03-08",12300.0,13000.0,12300.0,13000.0,34000],["2024-03-11",13000.0,13000.0,12500.0,12500.0,2300],["2024-03-12",12900.0,13100.0,12800.0,12800.0,44300],["2024-03-13",12900.0,13300.0,12900.0,13300.0,12000],["2024-03-14",13200.0,14000.0,13200.0,13500.0,63200],["2024-03-15",13600.0,13800.0,13400.0,13800.0,13400],["2024-03-18",13700.0,13700.0,13500.0,13500.0,8300],["2024-03-19",13500.0,13500.0,13300.0,13300.0,2700],["2024-03-20",13200.0,13700.0,13200.0,13700.0,1900],["2024-03-21",13600.0,14000.0,13400.0,13900.0,8600],["2024-03-22",14000.0,15200.0,14000.0,15200.0,90300],["2024-03-25",15200.0,16700.0,15200.0,16700.0,52000],["2024-03-26",18300.0,18300.0,17000.0,18300.0,186900],["2024-03-27",18500.0,20000.0,18200.0,19900.0,71800],["2024-03-28",19000.0,19600.0,18800.0,19600.0,39300],["2024-03-29",19000.0,19000.0,18100.0,18100.0,23100],["2024-04-01",18200.0,19700.0,18200.0,18500.0,22500],["2024-04-02",19300.0,19300.0,18600.0,18700.0,14000],["2024-04-03",18800.0,19000.0,18600.0,18800.0,24500],["2024-04-04",18200.0,20500.0,17100.0,19500.0,28600],["2024-04-05",19500.0,20600.0,19100.0,20200.0,45800],["2024-04-08",20400.0,20500.0,20000.0,20000.0,68900],["2024-04-09",18500.0,20400.0,18500.0,20400.0,88800],["2024-04-10",19100.0,22400.0,19100.0,22400.0,111300],["2024-04-11",22500.0,24600.0,22500.0,24600.0,64400],["2024-04-12",24600.0,24700.0,24000.0,24000.0,69500],["2024-04-15",24000.0,24000.0,23600.0,23600.0,30800],["2024-04-16",23700.0,23700.0,21300.0,22900.0,74100],["2024-04-17",23600.0,23600.0,21400.0,22900.0,22700],["2024-04-19",20800.0,23000.0,20800.0,22400.0,31800],["2024-04-22",20300.0,23500.0,20300.0,23500.0,700],["2024-04-23",23500.0,23500.0,21500.0,22900.0,5700],["2024-04-24",22000.0,22800.0,22000.0,22800.0,2800],["2024-04-25",22800.0,24800.0,21500.0,23800.0,53600],["2024-04-26",23300.0,23500.0,22200.0,23500.0,13000],["2024-05-02",23300.0,23400.0,23000.0,23200.0,4900],["2024-05-03",23800.0,23800.0,22800.0,23400.0,3900],["2024-05-06",22800.0,23400.0,22700.0,23400.0,9200],["2024-05-07",23400.0,23400.0,23400.0,23400.0,100],["2024-05-08",22700.0,23300.0,22100.0,23100.0,6400],["2024-05-09",22800.0,23100.0,21300.0,23000.0,17700],["2024-05-10",23000.0,25000.0,21900.0,23000.0,36000],["2024-05-13",22000.0,22300.0,21700.0,22300.0,7800],["2024-05-14",23000.0,23000.0,21500.0,22300.0,13300],["2024-05-15",21300.0,23000.0,20100.0,23000.0,91600],["2024-05-16",22800.0,23000.0,20700.0,23000.0,35300],["2024-05-17",21500.0,23000.0,21200.0,23000.0,115700],["2024-05-20",23000.0,23400.0,20800.0,22700.0,129700],["2024-05-21",22900.0,22900.0,21000.0,22800.0,65900],["2024-05-22",22800.0,22900.0,22700.0,22800.0,47100],["2024-05-23",21200.0,23000.0,21100.0,21700.0,73600],["2024-05-24",20200.0,22900.0,20200.0,22500.0,102300],["2024-05-27",22400.0,22600.0,22100.0,22600.0,83600],["2024-05-28",22000.0,22500.0,21800.0,21800.0,43100],["2024-05-29",20700.0,22300.0,20600.0,22200.0,43900],["2024-05-30",22000.0,22200.0,22000.0,22200.0,2700],["2024-05-31",22100.0,22400.0,21300.0,21300.0,71200],["2024-06-03",20500.0,22700.0,20500.0,22400.0,39900],["2024-06-04",22600.0,22600.0,22400.0,22400.0,34000],["2024-06-05",22300.0,22600.0,21400.0,22500.0,117300],["2024-06-06",21100.0,22500.0,20800.0,22500.0,24700],["2024-06-07",22000.0,22500.0,22000.0,22500.0,3500],["2024-06-10",22700.0,22900.0,21400.0,22600.0,106800],["2024-06-11",22400.0,22400.0,22400.0,22400.0,400],["2024-06-12",22300.0,22300.0,21700.0,21700.0,55100],["2024-06-13",20900.0,22200.0,20700.0,22200.0,53300],["2024-06-14",21500.0,22200.0,21300.0,22200.0,3100],["2024-06-17",22200.0,22200.0,21000.0,22100.0,14000],["2024-06-18",22000.0,22900.0,21400.0,21400.0,57000],["2024-06-19",20700.0,21900.0,20600.0,21000.0,59000],["2024-06-20",21800.0,21800.0,21000.0,21800.0,2200],["2024-06-21",22000.0,22000.0,21600.0,21900.0,61100],["2024-06-24",21200.0,21200.0,21200.0,21200.0,1000],["2024-06-25",21200.0,21200.0,21200.0,21200.0,100],["2024-06-26",21200.0,21200.0,21200.0,21200.0,0],["2024-06-27",21200.0,21200.0,21200.0,21200.0,0],["2024-06-28",21200.0,21200.0,21200.0,21200.0,0],["2024-07-01",21200.0,21200.0,21200.0,21200.0,0],["2024-07-02",21900.0,21900.0,21700.0,21800.0,8700],["2024-07-03",20300.0,20300.0,20300.0,20300.0,300],["2024-07-04",19200.0,20000.0,19100.0,20000.0,7900],["2024-07-05",20000.0,20000.0,20000.0,20000.0,0],["2024-07-08",19000.0,19100.0,18900.0,18900.0,1700],["2024-07-09",18200.0,18300.0,18200.0,18200.0,400],["2024-07-10",18200.0,18200.0,18100.0,18200.0,2400],["2024-07-11",18200.0,18200.0,18200.0,18200.0,0],["2024-07-12",18200.0,18200.0,18200.0,18200.0,0],["2024-07-15",18200.0,18200.0,18200.0,18200.0,0],["2024-07-16",18200.0,18200.0,18200.0,18200.0,0],["2024-07-17",18000.0,18200.0,18000.0,18200.0,200],["2024-07-18",18200.0,18200.0,18200.0,18200.0,0],["2024-07-19",18200.0,18200.0,18200.0,18200.0,0],["2024-07-22",18200.0,18200.0,18200.0,18200.0,0],["2024-07-23",18200.0,18200.0,18200.0,18200.0,0],["2024-07-24",18200.0,18200.0,18200.0,18200.0,0],["2024-07-25",18200.0,18200.0,18200.0,18200.0,200],["2024-07-26",18200.0,18200.0,18200.0,18200.0,100],["2024-07-29",18200.0,18200.0,18000.0,18000.0,2800],["2024-07-30",17000.0,19300.0,17000.0,19300.0,3100],["2024-07-31",19300.0,19300.0,19300.0,19300.0,0],["2024-08-01",19300.0,19300.0,19300.0,19300.0,0],["2024-08-02",19300.0,19300.0,19300.0,19300.0,0],["2024-08-05",19300.0,19300.0,19300.0,19300.0,0],["2024-08-06",19000.0,19000.0,19000.0,19000.0,9800],["2024-08-07",19000.0,19000.0,19000.0,19000.0,0],["2024-08-08",19000.0,19000.0,19000.0,19000.0,0],["2024-08-09",19000.0,19000.0,19000.0,19000.0,0],["2024-08-12",17100.0,18800.0,17100.0,17100.0,500],["2024-08-13",18400.0,18400.0,18400.0,18400.0,100],["2024-08-14",18400.0,18400.0,18400.0,18400.0,0],["2024-08-15",18400.0,18400.0,18400.0,18400.0,0],["2024-08-16",18400.0,18400.0,18400.0,18400.0,0],["2024-08-19",18400.0,18400.0,18400.0,18400.0,0],["2024-08-20",18400.0,18400.0,18400.0,18400.0,0],["2024-08-21",18400.0,18400.0,18400.0,18400.0,0],["2024-08-22",18400.0,18400.0,18400.0,18400.0,0],["2024-08-23",18400.0,18400.0,18400.0,18400.0,0],["2024-08-26",17100.0,18700.0,17000.0,18700.0,98400],["2024-08-27",17000.0,18800.0,17000.0,18800.0,200],["2024-08-28",18800.0,18800.0,18800.0,18800.0,0],["2024-08-29",18800.0,18800.0,18800.0,18800.0,0],["2024-08-30",18800.0,18800.0,18800.0,18800.0,0],["2024-09-04",18800.0,18800.0,18800.0,18800.0,0],["2024-09-05",17000.0,18700.0,17000.0,18700.0,2400],["2024-09-06",18700.0,18700.0,18700.0,18700.0,0],["2024-09-09",18700.0,18700.0,18700.0,18700.0,0],["2024-09-10",18700.0,19000.0,18700.0,18800.0,26000],["2024-09-11",18800.0,18800.0,18800.0,18800.0,0],["2024-09-12",18800.0,18800.0,18800.0,18800.0,0],["2024-09-13",17300.0,17300.0,17000.0,17000.0,11300],["2024-09-16",17000.0,17000.0,16500.0,16500.0,1000],["2024-09-17",15400.0,17500.0,15300.0,15900.0,4600],["2024-09-18",17100.0,17400.0,17100.0,17400.0,7700],["2024-09-19",18100.0,18300.0,18100.0,18300.0,300],["2024-09-20",17400.0,18000.0,17400.0,18000.0,200],["2024-09-23",18000.0,18000.0,18000.0,18000.0,0],["2024-09-24",18000.0,18000.0,18000.0,18000.0,0],["2024-09-25",17800.0,17900.0,16800.0,17900.0,1000],["2024-09-26",17100.0,17100.0,17000.0,17000.0,28200],["2024-09-27",17000.0,18100.0,15300.0,15500.0,59600],["2024-09-30",16800.0,16800.0,16000.0,16100.0,13000],["2024-10-01",17300.0,17300.0,15800.0,16300.0,3100],["2024-10-02",15200.0,16200.0,15200.0,16100.0,25600],["2024-10-03",17300.0,17300.0,16900.0,16900.0,200],["2024-10-04",16500.0,16500.0,16500.0,16500.0,100],["2024-10-07",16500.0,16500.0,16500.0,16500.0,0],["2024-10-08",16400.0,16400.0,16400.0,16400.0,2000],["2024-10-09",16400.0,16400.0,16400.0,16400.0,199000],["2024-10-10",15400.0,16200.0,15400.0,16200.0,21000],["2024-10-11",16500.0,16500.0,16500.0,16500.0,100],["2024-10-14",15400.0,15400.0,15400.0,15400.0,100],["2024-10-15",15400.0,16200.0,15200.0,16200.0,22800],["2024-10-16",15100.0,16200.0,15100.0,16200.0,400],["2024-10-17",16200.0,16200.0,16200.0,16200.0,288000],["2024-10-18",16100.0,16200.0,14600.0,16100.0,37800],["2024-10-21",14900.0,16600.0,14600.0,16200.0,7500],["2024-10-22",14700.0,14700.0,14600.0,14600.0,5600],["2024-10-23",15500.0,15500.0,15000.0,15500.0,4100],["2024-10-24",16200.0,16200.0,14600.0,14700.0,56600],["2024-10-25",14700.0,15300.0,13300.0,15300.0,134700],["2024-10-28",15300.0,15300.0,14000.0,15000.0,2400],["2024-10-29",14100.0,14700.0,13600.0,14500.0,7400],["2024-10-30",14500.0,14500.0,14500.0,14500.0,0],["2024-10-31",14000.0,14000.0,13800.0,14000.0,1600],["2024-11-01",14000.0,14000.0,14000.0,14000.0,200],["2024-11-04",14000.0,14000.0,13100.0,13100.0,1200],["2024-11-05",13100.0,13100.0,13100.0,13100.0,700],["2024-11-06",12100.0,13800.0,11800.0,13800.0,9300],["2024-11-07",14000.0,14000.0,13500.0,13700.0,298300],["2024-11-08",13600.0,13600.0,12400.0,13200.0,6600],["2024-11-11",13200.0,13200.0,13200.0,13200.0,0],["2024-11-12",12000.0,13000.0,12000.0,13000.0,400],["2024-11-13",13000.0,13000.0,13000.0,13000.0,0],["2024-11-14",13200.0,13200.0,13000.0,13000.0,1300],["2024-11-15",13400.0,13400.0,11700.0,13000.0,88400],["2024-11-18",12900.0,13300.0,12900.0,13100.0,64500],["2024-11-19",12200.0,12200.0,11800.0,11800.0,2000],["2024-11-20",11800.0,12500.0,10800.0,12400.0,14200],["2024-11-21",11200.0,11200.0,11200.0,11200.0,8800],["2024-11-22",11200.0,11900.0,10200.0,11800.0,21300],["2024-11-25",11800.0,11900.0,10800.0,11900.0,28300],["2024-11-26",11700.0,11700.0,11000.0,11600.0,2400],["2024-11-27",11900.0,11900.0,10500.0,11700.0,31800],["2024-11-28",11000.0,11000.0,11000.0,11000.0,400],["2024-11-29",11200.0,11300.0,11000.0,11000.0,3000],["2024-12-02",10900.0,11800.0,10900.0,11700.0,31900],["2024-12-03",11400.0,11700.0,11000.0,11000.0,62500],["2024-12-04",10700.0,11400.0,10000.0,10000.0,16300],["2024-12-05",10800.0,11000.0,10600.0,11000.0,85200],["2024-12-06",11400.0,11900.0,11100.0,11700.0,19800],["2024-12-09",11900.0,11900.0,11000.0,11100.0,54800],["2024-12-10",11100.0,11500.0,10800.0,11400.0,22000],["2024-12-11",11000.0,11000.0,10600.0,11000.0,12600],["2024-12-12",11000.0,11300.0,11000.0,11300.0,3300],["2024-12-13",11300.0,11300.0,10200.0,10300.0,87000],["2024-12-16",10300.0,10500.0,10000.0,10500.0,1018800],["2024-12-17",10000.0,10000.0,10000.0,10000.0,1400],["2024-12-18",10000.0,10200.0,10000.0,10200.0,3900],["2024-12-19",10200.0,10200.0,10200.0,10200.0,2500],["2024-12-20",10200.0,10200.0,10000.0,10000.0,4200],["2024-12-23",10400.0,10500.0,10300.0,10400.0,179000],["2024-12-24",10000.0,10100.0,9800.0,9800.0,2200],["2024-12-25",9800.0,10300.0,9800.0,10300.0,7800],["2024-12-26",10300.0,10300.0,10100.0,10100.0,2900],["2024-12-27",10100.0,10100.0,10000.0,10000.0,4700],["2024-12-30",10000.0,10000.0,9600.0,9700.0,4300],["2024-12-31",9700.0,10200.0,9600.0,10200.0,76000],["2025-01-02",10100.0,10100.0,10100.0,10100.0,300],["2025-01-03",10000.0,10000.0,9600.0,9600.0,500],["2025-01-06",9600.0,9800.0,9600.0,9800.0,2000],["2025-01-07",9700.0,9700.0,9700.0,9700.0,3500],["2025-01-08",9700.0,10000.0,9700.0,10000.0,2400],["2025-01-09",10000.0,10000.0,9900.0,10000.0,300],["2025-01-10",9900.0,9900.0,9500.0,9900.0,61800],["2025-01-13",10100.0,10100.0,10100.0,10100.0,100],["2025-01-14",10000.0,10200.0,9700.0,9800.0,1700],["2025-01-15",9800.0,9800.0,9800.0,9800.0,4600],["2025-01-16",9800.0,9800.0,9800.0,9800.0,0],["2025-01-17",10000.0,10000.0,10000.0,10000.0,100],["2025-01-20",9800.0,9900.0,9800.0,9900.0,161100],["2025-01-21",10000.0,10000.0,9800.0,9800.0,20000],["2025-01-22",9800.0,9800.0,9800.0,9800.0,0],["2025-01-23",9900.0,9900.0,9900.0,9900.0,500],["2025-01-24",9900.0,9900.0,9800.0,9800.0,1600],["2025-02-03",9800.0,9800.0,9800.0,9800.0,0],["2025-02-04",9800.0,9900.0,9600.0,9800.0,8400],["2025-02-05",9800.0,9800.0,9600.0,9800.0,7000],["2025-02-06",9800.0,10200.0,9800.0,10200.0,20100],["2025-02-07",10300.0,10300.0,10100.0,10300.0,1500],["2025-02-10",10200.0,10400.0,10200.0,10200.0,3200],["2025-02-11",9600.0,10600.0,9600.0,10600.0,206100],["2025-02-12",10700.0,11600.0,10700.0,10900.0,683100],["2025-02-13",11200.0,11700.0,10900.0,10900.0,404100],["2025-02-14",11500.0,11600.0,10800.0,10800.0,363700],["2025-02-17",11200.0,11200.0,10900.0,10900.0,346800],["2025-02-18",10900.0,11000.0,10700.0,11000.0,295500],["2025-02-19",11000.0,11200.0,10800.0,10900.0,298300],["2025-02-20",10900.0,11200.0,10900.0,11100.0,337500],["2025-02-21",11000.0,11000.0,10900.0,10900.0,30600],["2025-02-24",11100.0,11100.0,10800.0,10900.0,18700],["2025-02-25",10900.0,10900.0,10600.0,10700.0,21000],["2025-02-26",10700.0,11700.0,10700.0,11500.0,671300],["2025-02-27",12000.0,12600.0,11600.0,11600.0,866300],["2025-02-28",11600.0,12700.0,11600.0,12600.0,480100],["2025-03-03",12600.0,13800.0,12600.0,13800.0,229200],["2025-03-04",15100.0,15100.0,13800.0,14000.0,310600],["2025-03-05",14000.0,14000.0,13400.0,13900.0,86000],["2025-03-06",13800.0,13900.0,13000.0,13600.0,160400],["2025-03-07",13700.0,13900.0,12900.0,12900.0,88700],["2025-03-10",12900.0,13800.0,12800.0,13300.0,245600],["2025-03-11",13600.0,13800.0,13000.0,13500.0,202900],["2025-03-12",13500.0,13500.0,13100.0,13500.0,71700],["2025-03-13",13300.0,13500.0,13000.0,13500.0,348500],["2025-03-14",13000.0,13500.0,12200.0,13500.0,84400],["2025-03-17",13000.0,13500.0,13000.0,13500.0,47700],["2025-03-18",13100.0,14100.0,13000.0,14000.0,97700],["2025-03-19",14000.0,14200.0,13500.0,13900.0,34200],["2025-03-20",13900.0,13900.0,12900.0,13400.0,73100],["2025-03-21",13000.0,13400.0,12900.0,13300.0,21900],["2025-03-24",13200.0,13200.0,12800.0,13100.0,30700],["2025-03-25",12900.0,13000.0,12800.0,13000.0,807200],["2025-03-26",13100.0,13100.0,12800.0,13000.0,13100],["2025-03-27",12700.0,12900.0,12500.0,12800.0,41400],["2025-03-28",12400.0,13400.0,12000.0,13400.0,64200],["2025-03-31",13000.0,13400.0,12800.0,12800.0,77400],["2025-04-01",13000.0,13200.0,12800.0,13200.0,10700],["2025-04-02",13300.0,13800.0,13100.0,13800.0,24200],["2025-04-03",13200.0,13800.0,12500.0,13800.0,91400],["2025-04-04",13300.0,13300.0,12500.0,13200.0,99400],["2025-04-08",13000.0,13100.0,11900.0,13000.0,88200],["2025-04-09",12900.0,12900.0,11700.0,12600.0,70500],["2025-04-10",12900.0,13300.0,12600.0,13200.0,81300],["2025-04-11",13100.0,13200.0,12700.0,13000.0,23900],["2025-04-14",12400.0,12500.0,12000.0,12000.0,36300],["2025-04-15",12000.0,12400.0,10800.0,12400.0,134700],["2025-04-16",11600.0,12600.0,11300.0,12500.0,18800],["2025-04-17",12400.0,12400.0,11800.0,12200.0,12200],["2025-04-18",11700.0,12100.0,11700.0,12100.0,17300],["2025-04-21",12000.0,12000.0,11600.0,11900.0,17600],["2025-04-22",11800.0,12100.0,11300.0,12000.0,51700],["2025-04-23",11900.0,12200.0,11700.0,12200.0,65900],["2025-04-24",12200.0,12300.0,11900.0,12300.0,6300],["2025-04-25",12000.0,12000.0,11500.0,12000.0,30700],["2025-04-28",12100.0,13200.0,12100.0,12500.0,92400],["2025-04-29",13000.0,13000.0,12500.0,12500.0,9300],["2025-05-05",12500.0,12600.0,12500.0,12500.0,98100],["2025-05-06",12500.0,12600.0,12500.0,12500.0,14900],["2025-05-07",12300.0,12300.0,11700.0,12300.0,33900],["2025-05-08",12300.0,12300.0,12000.0,12300.0,10600],["2025-05-09",12000.0,12300.0,11500.0,12000.0,15200],["2025-05-12",12300.0,13200.0,12000.0,13000.0,498300],["2025-05-13",13500.0,13500.0,12700.0,13000.0,626100],["2025-05-14",12700.0,12800.0,12200.0,12200.0,171400],["2025-05-15",12300.0,12300.0,11600.0,11600.0,164100],["2025-05-16",11700.0,12000.0,11400.0,11400.0,95400],["2025-05-19",11500.0,11500.0,11100.0,11300.0,242500],["2025-05-20",11300.0,11300.0,10600.0,10900.0,285000],["2025-05-21",10900.0,11200.0,10900.0,11000.0,41400],["2025-05-22",11000.0,11400.0,10800.0,11100.0,284400],["2025-05-23",11100.0,11200.0,11100.0,11200.0,20300],["2025-05-26",11000.0,11200.0,10900.0,11100.0,48700],["2025-05-27",11200.0,11400.0,10900.0,11300.0,664700],["2025-05-28",11300.0,11300.0,11000.0,11200.0,10500],["2025-05-29",11300.0,11300.0,11000.0,11100.0,30800],["2025-05-30",11000.0,11200.0,11000.0,11100.0,54300],["2025-06-02",11000.0,11000.0,10000.0,11000.0,49200],["2025-06-03",10900.0,10900.0,10900.0,10900.0,20700],["2025-06-04",10800.0,11000.0,10600.0,11000.0,256100],["2025-06-05",11000.0,11000.0,10800.0,10800.0,9200],["2025-06-06",10900.0,10900.0,10700.0,10700.0,54700],["2025-06-09",10700.0,10800.0,10700.0,10700.0,27800],["2025-06-10",10700.0,10900.0,10700.0,10900.0,12200],["2025-06-11",10900.0,11400.0,10900.0,11400.0,73200],["2025-06-12",11300.0,11300.0,11000.0,11100.0,20100],["2025-06-13",11000.0,11100.0,10800.0,11000.0,25000],["2025-06-16",10900.0,11100.0,10900.0,11100.0,41800],["2025-06-17",11100.0,11100.0,11000.0,11000.0,24300],["2025-06-18",10900.0,11000.0,10900.0,10900.0,6000],["2025-06-19",10800.0,10900.0,10800.0,10900.0,35400],["2025-06-20",10800.0,11000.0,10800.0,10800.0,26800],["2025-06-23",10800.0,10900.0,10800.0,10900.0,7500],["2025-06-24",11000.0,11000.0,10900.0,11000.0,3000],["2025-06-25",11000.0,11000.0,10800.0,10800.0,13200],["2025-06-26",10800.0,10800.0,10700.0,10800.0,4700],["2025-06-27",10800.0,10900.0,10700.0,10900.0,6700],["2025-06-30",10800.0,10900.0,10800.0,10800.0,39800],["2025-07-01",10600.0,10800.0,10600.0,10800.0,4900],["2025-07-02",10800.0,10900.0,10800.0,10800.0,9800],["2025-07-03",10800.0,10900.0,10800.0,10800.0,32100],["2025-07-04",10900.0,11100.0,10900.0,11000.0,62000],["2025-07-07",11000.0,11000.0,10900.0,10900.0,49000],["2025-07-08",10900.0,11000.0,10800.0,10900.0,8800],["2025-07-09",10900.0,11000.0,10800.0,11000.0,24900],["2025-07-10",11000.0,11000.0,10900.0,10900.0,29800],["2025-07-11",11000.0,11000.0,10900.0,11000.0,45500],["2025-07-14",11100.0,12100.0,11100.0,11600.0,659400],["2025-07-15",11700.0,12100.0,11500.0,11700.0,124900],["2025-07-16",11800.0,11800.0,10800.0,11500.0,202900],["2025-07-17",11300.0,11500.0,10900.0,11100.0,235600],["2025-07-18",11100.0,11200.0,10900.0,11000.0,86100],["2025-07-21",11000.0,11000.0,10900.0,10900.0,75100],["2025-07-22",10900.0,11000.0,10800.0,11000.0,18400],["2025-07-23",10900.0,11000.0,10900.0,10900.0,52200],["2025-07-24",10900.0,10900.0,10800.0,10900.0,254700],["2025-07-25",10900.0,10900.0,10800.0,10900.0,23100],["2025-07-28",10800.0,10900.0,10800.0,10900.0,64100],["2025-07-29",10900.0,10900.0,10700.0,10700.0,58000],["2025-07-30",10800.0,10800.0,10700.0,10700.0,20800],["2025-07-31",10800.0,10900.0,10700.0,10800.0,17700],["2025-08-01",10800.0,10800.0,10700.0,10700.0,18500],["2025-08-04",10700.0,10800.0,10700.0,10800.0,15100],["2025-08-05",10800.0,10900.0,10700.0,10800.0,12600],["2025-08-06",10800.0,10900.0,10600.0,10800.0,46500],["2025-08-07",10800.0,10800.0,10700.0,10800.0,19300],["2025-08-08",10900.0,11700.0,10800.0,10800.0,53300],["2025-08-11",10800.0,10900.0,10800.0,10900.0,14100],["2025-08-12",10800.0,10900.0,10800.0,10800.0,18200],["2025-08-13",10800.0,10900.0,10700.0,10800.0,98100],["2025-08-14",10800.0,10800.0,10700.0,10800.0,49700],["2025-08-15",10800.0,10800.0,10600.0,10700.0,196600],["2025-08-18",10800.0,10800.0,10600.0,10600.0,107900],["2025-08-19",10600.0,10700.0,10400.0,10500.0,71000],["2025-08-20",10500.0,10700.0,10300.0,10300.0,233400],["2025-08-21",10400.0,11300.0,10400.0,11300.0,231100],["2025-08-22",12000.0,12400.0,12000.0,12400.0,1086300],["2025-08-25",13000.0,13600.0,13000.0,13600.0,985800],["2025-08-26",14500.0,14900.0,13700.0,14000.0,214900],["2025-08-27",13000.0,14000.0,12600.0,12700.0,91000],["2025-08-28",13000.0,13900.0,13000.0,13600.0,137500],["2025-08-29",13500.0,13500.0,12700.0,13100.0,82600],["2025-09-03",13100.0,14000.0,13000.0,13900.0,378400],["2025-09-04",13600.0,14200.0,13300.0,14100.0,365100],["2025-09-05",13500.0,14000.0,13300.0,13400.0,389800],["2025-09-08",13400.0,13400.0,12700.0,12800.0,48100],["2025-09-09",12800.0,12800.0,12300.0,12300.0,48100],["2025-09-10",12300.0,13500.0,12200.0,12200.0,75300],["2025-09-11",12200.0,12300.0,12000.0,12300.0,17800],["2025-09-12",12300.0,12300.0,12200.0,12200.0,5300],["2025-09-15",12000.0,12100.0,11000.0,11700.0,58200],["2025-09-16",11900.0,12000.0,11700.0,11900.0,24800],["2025-09-17",11900.0,11900.0,11500.0,11800.0,11700],["2025-09-18",11700.0,11800.0,11500.0,11700.0,6200],["2025-09-19",11500.0,11700.0,11200.0,11500.0,17900],["2025-09-22",12000.0,12000.0,11300.0,11800.0,33100],["2025-09-23",11500.0,11600.0,11500.0,11600.0,4900],["2025-09-24",11600.0,11600.0,11500.0,11600.0,15700],["2025-09-25",11500.0,11500.0,11200.0,11400.0,8700],["2025-09-26",11300.0,11400.0,11200.0,11400.0,11100],["2025-09-29",11400.0,11400.0,11000.0,11000.0,39300],["2025-09-30",11000.0,11100.0,10700.0,10700.0,43700],["2025-10-01",11600.0,11600.0,10900.0,11300.0,13900],["2025-10-02",11200.0,12200.0,11100.0,12200.0,21100],["2025-10-03",11600.0,12200.0,11600.0,12200.0,33800],["2025-10-06",12500.0,12800.0,12000.0,12000.0,50900],["2025-10-07",12200.0,12200.0,11800.0,11900.0,13300],["2025-10-08",12400.0,12400.0,11900.0,11900.0,400],["2025-10-09",11700.0,11800.0,11700.0,11700.0,2800],["2025-10-10",11700.0,12000.0,11500.0,12000.0,39200],["2025-10-13",11700.0,11700.0,11000.0,11000.0,140500],["2025-10-14",11200.0,12100.0,11200.0,12100.0,674300],["2025-10-15",12100.0,12100.0,11000.0,11700.0,71600],["2025-10-16",11200.0,11700.0,11200.0,11700.0,61600],["2025-10-17",11500.0,11700.0,11300.0,11700.0,22400],["2025-10-20",11400.0,11700.0,11300.0,11700.0,20000],["2025-10-21",11300.0,11500.0,11300.0,11500.0,16600],["2025-10-22",11400.0,11500.0,11400.0,11500.0,4500],["2025-10-23",11500.0,11500.0,11400.0,11500.0,3500],["2025-10-24",11400.0,11500.0,11200.0,11500.0,11600],["2025-10-27",11200.0,11500.0,11200.0,11500.0,12900],["2025-10-28",11500.0,11600.0,11500.0,11500.0,66800],["2025-10-29",11500.0,11500.0,11300.0,11400.0,2500],["2025-10-30",11400.0,11400.0,11300.0,11400.0,16400],["2025-10-31",11200.0,11500.0,11000.0,11500.0,28000],["2025-11-03",11200.0,11400.0,11100.0,11400.0,26200],["2025-11-04",11000.0,11400.0,11000.0,11400.0,10100],["2025-11-05",11400.0,11400.0,11100.0,11400.0,7000],["2025-11-06",11300.0,11400.0,11100.0,11400.0,1900],["2025-11-07",11100.0,11300.0,10800.0,11300.0,66000],["2025-11-10",11300.0,11300.0,11300.0,11300.0,1300],["2025-11-11",11200.0,11300.0,11200.0,11300.0,5000],["2025-11-12",11300.0,11300.0,11100.0,11300.0,8100],["2025-11-13",11300.0,11400.0,11300.0,11300.0,19000],["2025-11-14",11300.0,11700.0,11300.0,11300.0,41000],["2025-11-17",12300.0,12300.0,11500.0,11600.0,5800],["2025-11-18",11600.0,11700.0,11600.0,11700.0,14900],["2025-11-19",11700.0,11700.0,11200.0,11200.0,92400],["2025-11-20",11400.0,11600.0,11100.0,11100.0,62700],["2025-11-21",11100.0,12100.0,11100.0,11500.0,3600],["2025-11-24",11000.0,11300.0,11000.0,11200.0,37500],["2025-11-25",11300.0,11400.0,11300.0,11300.0,5000],["2025-11-26",11300.0,11300.0,11000.0,11300.0,28200],["2025-11-27",11300.0,11500.0,11200.0,11500.0,284200],["2025-11-28",11500.0,11500.0,11000.0,11400.0,9400],["2025-12-01",11400.0,11400.0,11200.0,11200.0,538900],["2025-12-02",11400.0,11400.0,11400.0,11400.0,276200],["2025-12-03",11100.0,11500.0,11100.0,11400.0,302800],["2025-12-04",11500.0,12000.0,11400.0,12000.0,121400],["2025-12-05",11900.0,12000.0,11800.0,12000.0,10500],["2025-12-08",12000.0,12000.0,11900.0,11900.0,1400],["2025-12-09",11800.0,11800.0,11300.0,11400.0,21100],["2025-12-10",11400.0,12000.0,11400.0,11900.0,74500],["2025-12-11",11700.0,11900.0,11300.0,11900.0,75100],["2025-12-12",11800.0,11800.0,11400.0,11700.0,30900],["2025-12-15",11300.0,11500.0,11100.0,11500.0,25300],["2025-12-16",11400.0,11800.0,11400.0,11700.0,775200],["2025-12-17",11700.0,11700.0,11500.0,11600.0,8300],["2025-12-18",11500.0,11500.0,11000.0,11500.0,35600],["2025-12-19",11500.0,11500.0,11100.0,11300.0,11400],["2025-12-22",11100.0,11300.0,10900.0,11300.0,28000],["2025-12-23",11000.0,11300.0,10900.0,11300.0,13100],["2025-12-24",11200.0,11300.0,11000.0,11300.0,136100],["2025-12-25",11000.0,11300.0,11000.0,11300.0,5200],["2025-12-26",11200.0,11300.0,10900.0,11300.0,35600],["2025-12-29",11200.0,11300.0,11000.0,11300.0,26700],["2025-12-30",11000.0,11300.0,10900.0,11300.0,53000],["2025-12-31",11200.0,11200.0,10900.0,11100.0,18100],["2026-01-05",11000.0,11100.0,10700.0,11100.0,39400],["2026-01-06",10800.0,11100.0,10600.0,11100.0,40900],["2026-01-07",10900.0,11100.0,10600.0,11100.0,113000],["2026-01-08",10800.0,11000.0,10600.0,11000.0,104900],["2026-01-09",10600.0,10900.0,10400.0,10900.0,107600],["2026-01-12",10800.0,10800.0,10300.0,10800.0,127100],["2026-01-13",10500.0,10700.0,10200.0,10700.0,155600],["2026-01-14",10400.0,10500.0,10200.0,10500.0,267500],["2026-01-15",10300.0,10300.0,9800.0,9800.0,91900],["2026-01-16",9800.0,9800.0,9400.0,9800.0,201100],["2026-01-19",9700.0,9700.0,9400.0,9700.0,140600],["2026-01-20",9600.0,9600.0,9200.0,9600.0,70200],["2026-01-21",9500.0,9600.0,9200.0,9400.0,27800],["2026-01-22",9400.0,9400.0,8800.0,9400.0,272100],["2026-01-23",9300.0,9300.0,8800.0,8800.0,144000],["2026-01-26",8800.0,8800.0,8500.0,8500.0,1230200],["2026-01-27",8500.0,9300.0,8300.0,8400.0,881600],["2026-01-28",8500.0,9200.0,8300.0,9200.0,3418600],["2026-01-29",10100.0,10100.0,10100.0,10100.0,68800],["2026-01-30",11100.0,11100.0,9100.0,9300.0,911600],["2026-02-02",9300.0,9300.0,8800.0,9200.0,469900],["2026-02-03",9000.0,9200.0,8900.0,9100.0,117300],["2026-02-04",9100.0,9200.0,8800.0,9200.0,188600],["2026-02-05",9100.0,9500.0,9000.0,9500.0,299200],["2026-02-06",9500.0,9500.0,9200.0,9200.0,287600],["2026-02-09",9200.0,9200.0,9000.0,9200.0,73100],["2026-02-10",9100.0,9200.0,8800.0,9100.0,157600],["2026-02-11",9000.0,9100.0,8800.0,9100.0,59000],["2026-02-12",9000.0,9100.0,8900.0,9100.0,323600],["2026-02-13",9100.0,9100.0,8900.0,9100.0,48700],["2026-02-23",9100.0,9200.0,8900.0,9100.0,75100],["2026-02-24",9000.0,9100.0,8900.0,9100.0,93700],["2026-02-25",9000.0,9100.0,8900.0,9000.0,57900],["2026-02-26",9100.0,9100.0,8900.0,9000.0,53400],["2026-02-27",8900.0,9000.0,8900.0,8900.0,72100],["2026-03-02",8800.0,8800.0,8300.0,8700.0,50700],["2026-03-03",8700.0,8900.0,8400.0,8400.0,129500],["2026-03-04",8600.0,9000.0,8400.0,9000.0,48200],["2026-03-05",8700.0,8800.0,8500.0,8700.0,44600],["2026-03-06",8500.0,8500.0,8400.0,8500.0,43700],["2026-03-09",7900.0,8500.0,7800.0,8100.0,119000],["2026-03-10",8100.0,8500.0,8000.0,8500.0,103400],["2026-03-11",8500.0,8600.0,7700.0,7700.0,504900],["2026-03-12",7100.0,8200.0,7000.0,8200.0,240800],["2026-03-13",8200.0,8300.0,7800.0,8300.0,122300],["2026-03-16",8300.0,8400.0,7900.0,8300.0,32100],["2026-03-17",8300.0,8300.0,7900.0,8200.0,424300],["2026-03-18",8100.0,8200.0,8000.0,8200.0,14300],["2026-03-19",8000.0,8100.0,7900.0,8100.0,23600],["2026-03-20",8100.0,8200.0,7900.0,8200.0,27800],["2026-03-23",8000.0,8200.0,7900.0,8200.0,27500],["2026-03-24",8100.0,8200.0,8000.0,8000.0,8500],["2026-03-25",8100.0,8100.0,8000.0,8100.0,7000],["2026-03-26",8100.0,8100.0,8000.0,8100.0,13300],["2026-03-27",8000.0,8100.0,7900.0,8100.0,16700],["2026-03-30",8000.0,8100.0,8000.0,8100.0,12100],["2026-03-31",8000.0,8100.0,8000.0,8100.0,29300],["2026-04-01",8100.0,8100.0,8000.0,8100.0,21300],["2026-04-02",7900.0,8100.0,7900.0,8100.0,265100],["2026-04-03",8100.0,8100.0,7900.0,8000.0,26600],["2026-04-06",8000.0,8100.0,7900.0,8100.0,24200],["2026-04-07",8100.0,8100.0,8000.0,8000.0,53700],["2026-04-08",8000.0,8100.0,8000.0,8000.0,35400],["2026-04-09",8000.0,8100.0,7900.0,8000.0,24700],["2026-04-10",8000.0,8100.0,7900.0,8000.0,70900],["2026-04-13",8000.0,8000.0,7900.0,8000.0,20700],["2026-04-14",8000.0,8000.0,7800.0,8000.0,27200],["2026-04-15",8000.0,8100.0,7900.0,8000.0,12800],["2026-04-16",8000.0,8000.0,7800.0,7800.0,33300],["2026-04-17",7800.0,8000.0,7800.0,8000.0,25700],["2026-04-20",8000.0,8000.0,7800.0,8000.0,43000],["2026-04-21",8000.0,8000.0,7800.0,7900.0,25000],["2026-04-22",7800.0,8000.0,7800.0,7900.0,5000],["2026-04-23",7800.0,7900.0,7400.0,7900.0,10200],["2026-04-24",7900.0,8000.0,7900.0,8000.0,12000],["2026-04-28",7900.0,7900.0,7500.0,7700.0,57000],["2026-04-29",7900.0,8000.0,7800.0,7900.0,17100],["2026-05-04",8000.0,8000.0,7800.0,7900.0,11400],["2026-05-05",7800.0,7900.0,7700.0,7900.0,8000],["2026-05-06",7900.0,7900.0,7800.0,7900.0,75200],["2026-05-07",7800.0,7900.0,7700.0,7900.0,41700],["2026-05-08",7200.0,7900.0,7200.0,7900.0,49100],["2026-05-11",7700.0,7900.0,7700.0,7900.0,22600],["2026-05-12",7900.0,7900.0,7700.0,7900.0,5700],["2026-05-13",7900.0,7900.0,7700.0,7800.0,56200],["2026-05-14",7700.0,7900.0,7700.0,7900.0,23200],["2026-05-15",7900.0,7900.0,7600.0,7800.0,24600],["2026-05-18",7900.0,7900.0,7800.0,7800.0,163500],["2026-05-19",7900.0,8500.0,7900.0,8500.0,294700],["2026-05-20",9300.0,9300.0,8900.0,8900.0,320400],["2026-05-21",9000.0,9100.0,8100.0,8100.0,242700],["2026-05-22",8200.0,8200.0,7600.0,7900.0,209900],["2026-05-25",7800.0,8200.0,7700.0,8000.0,369600],["2026-05-26",8000.0,8100.0,8000.0,8100.0,56900],["2026-05-27",8000.0,8100.0,7900.0,7900.0,171500],["2026-05-28",7900.0,8000.0,7900.0,7900.0,351300],["2026-05-29",8000.0,8600.0,7900.0,8600.0,527800],["2026-06-01",8600.0,9400.0,8300.0,8500.0,329700],["2026-06-02",8600.0,8600.0,8000.0,8100.0,295200],["2026-06-03",8100.0,8100.0,7900.0,8100.0,86500],["2026-06-04",8200.0,8900.0,8200.0,8900.0,620900],["2026-06-05",8900.0,8900.0,8400.0,8400.0,38800],["2026-06-08",8300.0,9200.0,8300.0,9200.0,466400],["2026-06-09",9300.0,9800.0,9200.0,9700.0,218900],["2026-06-10",9800.0,9800.0,9100.0,9600.0,293100],["2026-06-11",9500.0,9600.0,8900.0,9300.0,176400],["2026-06-12",9100.0,9200.0,8500.0,9100.0,195600],["2026-06-15",9100.0,9100.0,8600.0,8900.0,50600],["2026-06-16",9000.0,9000.0,8500.0,8700.0,92700],["2026-06-17",8700.0,8700.0,8300.0,8500.0,77000],["2026-06-18",8500.0,8800.0,8300.0,8300.0,106500],["2026-06-19",8400.0,8700.0,8200.0,8400.0,106500],["2026-06-22",8500.0,8600.0,8500.0,8500.0,14300],["2026-06-23",8500.0,8700.0,8400.0,8500.0,58500],["2026-06-24",8500.0,8500.0,8300.0,8500.0,119200],["2026-06-25",8600.0,8600.0,8100.0,8400.0,303900],["2026-06-26",8400.0,8500.0,8200.0,8500.0,15900],["2026-06-29",8400.0,8500.0,8200.0,8400.0,80100],["2026-06-30",8400.0,8500.0,8200.0,8200.0,42400],["2026-07-01",8300.0,8400.0,8100.0,8100.0,106500],["2026-07-02",8100.0,8300.0,8000.0,8200.0,141500],["2026-07-03",8100.0,8300.0,7800.0,8000.0,108500],["2026-07-06",8100.0,8100.0,8000.0,8100.0,35800],["2026-07-07",8100.0,8100.0,7800.0,8100.0,51700],["2026-07-08",8100.0,8100.0,7900.0,8100.0,7700],["2026-07-09",8000.0,8000.0,7900.0,8000.0,20700],["2026-07-10",8000.0,8000.0,7900.0,8000.0,4000],["2026-07-13",8000.0,8000.0,7900.0,7900.0,32200],["2026-07-14",7900.0,8000.0,7900.0,8000.0,14400],["2026-07-15",8000.0,8000.0,7900.0,7900.0,21500],["2026-07-16",8000.0,8200.0,7800.0,8000.0,38700],["2026-07-17",7900.0,8000.0,7800.0,8000.0,14300],["2026-07-20",7900.0,8000.0,7700.0,7700.0,72000],["2026-07-21",7900.0,8400.0,7800.0,8400.0,69500],["2026-07-22",8400.0,8400.0,7800.0,8300.0,19100],["2026-07-23",8200.0,8200.0,8100.0,8200.0,800],["2026-07-24",8100.0,8100.0,7800.0,8100.0,6800],["2026-07-27",8000.0,8100.0,7900.0,8100.0,5600],["2026-07-28",8100.0,8200.0,7800.0,8100.0,10200],["2026-07-29",8000.0,8100.0,7900.0,8100.0,2200],["2026-07-30",8000.0,8100.0,7700.0,8000.0,41100],["2026-07-31",8000.0,8000.0,7800.0,8000.0,149200],["2026-08-03",7900.0,8000.0,7800.0,8000.0,19600],["2026-08-04",7800.0,8000.0,7800.0,8000.0,71200],["2026-08-05",7900.0,8000.0,7800.0,7900.0,220300],["2026-08-06",7800.0,7900.0,7700.0,7900.0,73500],["2026-08-07",7900.0,7900.0,7900.0,7900.0,2300],["2026-08-10",7800.0,8000.0,7700.0,7900.0,125300],["2026-08-11",7900.0,7900.0,7900.0,7900.0,95400],["2026-08-12",8000.0,8100.0,7900.0,8000.0,69000],["2026-08-13",8000.0,8100.0,8000.0,8100.0,11800],["2026-08-14",8000.0,8000.0,8000.0,8000.0,21200],["2026-08-17",7900.0,8100.0,7800.0,8100.0,5500],["2026-08-18",7900.0,8000.0,7800.0,8000.0,10300],["2026-08-19",7900.0,8500.0,7800.0,8300.0,51100],["2026-08-20",8300.0,8300.0,8100.0,8200.0,1900],["2026-08-21",8000.0,8200.0,8000.0,8100.0,17600],["2026-08-24",8000.0,8200.0,8000.0,8100.0,3200],["2026-08-25",8100.0,8200.0,7800.0,8100.0,12000],["2026-08-26",8100.0,8100.0,7800.0,7800.0,20300],["2026-08-27",7800.0,8000.0,7100.0,7100.0,154800],["2026-08-28",7500.0,7800.0,7500.0,7800.0,143300],["2026-09-03",7800.0,8000.0,7600.0,7800.0,27700],["2026-09-04",7700.0,7800.0,7600.0,7800.0,26900],["2026-09-07",7800.0,7800.0,7600.0,7800.0,12800],["2026-09-08",7700.0,7800.0,7600.0,7800.0,11900],["2026-09-09",7800.0,7900.0,7800.0,7900.0,11900],["2026-09-10",7900.0,8000.0,7900.0,8000.0,4400],["2026-09-11",7600.0,7900.0,7600.0,7800.0,13500],["2026-09-14",7800.0,7800.0,7100.0,7100.0,56200],["2026-09-15",7200.0,7600.0,7200.0,7500.0,51500],["2026-09-16",7400.0,7600.0,7400.0,7600.0,36400],["2026-09-17",7600.0,7700.0,7400.0,7600.0,10700],["2026-09-18",7500.0,7800.0,7500.0,7800.0,12500],["2026-09-21",7800.0,7800.0,7500.0,7800.0,2200],["2026-09-22",7800.0,7800.0,7600.0,7800.0,10500],["2026-09-23",7800.0,7800.0,7600.0,7800.0,26800],["2026-09-24",7700.0,7800.0,7600.0,7800.0,45600],["2026-09-25",7600.0,7800.0,7400.0,7700.0,63200],["2026-09-28",7700.0,7700.0,7600.0,7700.0,2000],["2026-09-29",7600.0,7700.0,7400.0,7700.0,7100],["2026-09-30",7500.0,7700.0,7500.0,7700.0,24600],["2026-10-01",7700.0,7700.0,7700.0,7700.0,100],["2026-10-02",7700.0,7700.0,7500.0,7700.0,15400],["2026-10-05",7700.0,7700.0,7500.0,7700.0,24500],["2026-10-06",7500.0,7700.0,7500.0,7600.0,27400],["2026-10-07",7600.0,7600.0,7400.0,7600.0,3900],["2026-10-08",7500.0,7600.0,7400.0,7600.0,28200],["2026-10-09",7500.0,7600.0,7400.0,7600.0,7200],["2026-10-12",7600.0,7600.0,7400.0,7600.0,2100]]}