{"sym":"PCG","index":false,"bars":[["2010-12-29",11763.57,13234.01,8896.2,8896.2,32700],["2010-12-30",10146.08,10146.08,8822.68,8822.68,19200],["2010-12-31",8528.59,8528.59,8455.06,8455.06,2300],["2011-01-04",8969.72,8969.72,8969.72,8969.72,100],["2011-01-05",8381.54,8822.68,8381.54,8675.63,2400],["2011-01-06",8822.68,8822.68,7866.89,8675.63,1300],["2011-01-07",8381.54,8381.54,7646.32,8234.5,1100],["2011-01-10",8455.06,8455.06,8455.06,8455.06,100],["2011-01-11",8675.63,8675.63,8455.06,8455.06,300],["2011-01-12",9043.24,9043.24,9043.24,9043.24,100],["2011-01-13",9043.24,9043.24,9043.24,9043.24,0],["2011-01-14",8602.11,8602.11,8602.11,8602.11,500],["2011-01-17",8013.93,8455.06,8013.93,8013.93,2300],["2011-01-18",8087.45,8087.45,7572.8,7940.41,1500],["2011-01-19",7278.71,7278.71,7205.19,7205.19,7600],["2011-01-20",7205.19,7352.23,6837.57,6837.57,7500],["2011-01-21",7131.66,7352.23,6984.62,6984.62,2000],["2011-01-24",7352.23,7352.23,6911.1,7205.19,500],["2011-01-25",7058.14,7058.14,7058.14,7058.14,0],["2011-01-26",6617.01,6617.01,6617.01,6617.01,900],["2011-01-27",7058.14,7058.14,6690.53,6690.53,600],["2011-01-28",7278.71,7278.71,7205.19,7205.19,5600],["2011-02-08",7058.14,7646.32,6911.1,6911.1,1200],["2011-02-09",7499.27,7499.27,7499.27,7499.27,200],["2011-02-10",6984.62,6984.62,6984.62,6984.62,11000],["2011-02-11",7425.75,7425.75,6984.62,6984.62,5700],["2011-02-14",7205.19,7205.19,7205.19,7205.19,900],["2011-02-15",7205.19,7205.19,7205.19,7205.19,0],["2011-02-16",6764.05,6984.62,6764.05,6984.62,8000],["2011-02-17",6837.57,7205.19,6469.96,6469.96,800],["2011-02-18",6911.1,6911.1,6249.4,6249.4,400],["2011-02-21",6028.83,6028.83,6028.83,6028.83,1400],["2011-02-22",5661.22,5661.22,5661.22,5661.22,5100],["2011-02-23",5293.61,5881.78,5293.61,5881.78,8100],["2011-02-24",4925.99,5220.08,4925.99,5220.08,2500],["2011-02-25",5146.56,5146.56,4778.95,5146.56,4800],["2011-02-28",5367.13,5367.13,5367.13,5367.13,3500],["2011-03-01",5587.69,5587.69,5587.69,5587.69,1100],["2011-03-02",5587.69,5587.69,5587.69,5587.69,0],["2011-03-03",5734.74,5881.78,5734.74,5734.74,300],["2011-03-04",5881.78,5881.78,5881.78,5881.78,900],["2011-03-07",6102.35,6102.35,5881.78,6102.35,300],["2011-03-08",6175.87,6175.87,6175.87,6175.87,100],["2011-03-09",6175.87,6175.87,6175.87,6175.87,0],["2011-03-10",5808.26,6028.83,5808.26,5808.26,2100],["2011-03-11",5514.17,5808.26,5514.17,5514.17,3200],["2011-03-14",5808.26,5808.26,5220.08,5220.08,800],["2011-03-15",4925.99,4925.99,4925.99,4925.99,1400],["2011-03-16",5220.08,5220.08,4925.99,4925.99,5400],["2011-03-17",5146.56,5146.56,5146.56,5146.56,2700],["2011-03-18",4999.52,4999.52,4999.52,4999.52,2200],["2011-03-21",5220.08,5293.61,5220.08,5293.61,10000],["2011-03-22",5220.08,5220.08,4999.52,4999.52,3700],["2011-03-23",5220.08,5220.08,4852.47,4852.47,1200],["2011-03-24",5293.61,5367.13,5293.61,5367.13,21300],["2011-03-25",5367.13,5734.74,5367.13,5661.22,1200],["2011-03-28",5440.65,5955.31,5367.13,5955.31,14100],["2011-03-29",5881.78,5955.31,5661.22,5661.22,3700],["2011-03-30",5808.26,5955.31,5808.26,5881.78,1000],["2011-03-31",6175.87,6175.87,5587.69,5587.69,900],["2011-04-01",5587.69,5587.69,5587.69,5587.69,8000],["2011-04-04",5808.26,5808.26,5514.17,5587.69,3100],["2011-04-05",5367.13,5367.13,5367.13,5367.13,2600],["2011-04-06",5073.04,5661.22,5073.04,5661.22,1500],["2011-04-07",5440.65,5587.69,5073.04,5073.04,3000],["2011-04-08",5587.69,5587.69,5073.04,5073.04,800],["2011-04-13",5367.13,5367.13,5146.56,5146.56,2200],["2011-04-14",5367.13,5367.13,4999.52,4999.52,6300],["2011-04-15",5146.56,5146.56,4852.47,4852.47,2500],["2011-04-18",5073.04,5073.04,4778.95,4778.95,6100],["2011-04-19",4925.99,5146.56,4925.99,5146.56,2200],["2011-04-20",4999.52,5220.08,4999.52,5220.08,800],["2011-04-21",5293.61,5293.61,5293.61,5293.61,500],["2011-04-22",5293.61,5293.61,5293.61,5293.61,0],["2011-04-25",4925.99,5293.61,4925.99,5220.08,2300],["2011-04-26",5073.04,5073.04,5073.04,5073.04,0],["2011-04-27",4925.99,4925.99,4778.95,4778.95,2200],["2011-04-28",4999.52,4999.52,4999.52,4999.52,1000],["2011-04-29",5220.08,5220.08,5220.08,5220.08,1000],["2011-05-04",5514.17,5514.17,5514.17,5514.17,200],["2011-05-05",5146.56,5146.56,5146.56,5146.56,500],["2011-05-06",5293.61,5293.61,5293.61,5293.61,1000],["2011-05-09",5220.08,5220.08,5220.08,5220.08,100],["2011-05-10",5367.13,5367.13,5367.13,5367.13,1000],["2011-05-11",5146.56,5367.13,4999.52,5293.61,2600],["2011-05-12",4999.52,5220.08,4852.47,5220.08,11000],["2011-05-13",5293.61,5293.61,5293.61,5293.61,100],["2011-05-16",5293.61,5293.61,5293.61,5293.61,0],["2011-05-17",4925.99,4925.99,4925.99,4925.99,5000],["2011-05-18",4925.99,4925.99,4925.99,4925.99,0],["2011-05-19",5146.56,5146.56,5146.56,5146.56,100],["2011-05-20",5146.56,5146.56,5146.56,5146.56,0],["2011-05-23",5146.56,5146.56,5146.56,5146.56,0],["2011-05-24",4839.3,4839.3,4839.3,4839.3,1000],["2011-05-25",4532.05,4532.05,4532.05,4532.05,1000],["2011-05-26",4224.79,4608.86,4224.79,4608.86,1600],["2011-05-27",4608.86,4608.86,4224.79,4224.79,600],["2011-05-30",4455.23,4455.23,4455.23,4455.23,500],["2011-05-31",4455.23,4455.23,4455.23,4455.23,0],["2011-06-01",4762.49,4762.49,4762.49,4762.49,100],["2011-06-02",4916.12,4916.12,4762.49,4916.12,1600],["2011-06-03",4532.05,4532.05,4532.05,4532.05,2900],["2011-06-06",4762.49,4762.49,4224.79,4762.49,1900],["2011-06-07",4378.42,4608.86,4378.42,4608.86,1200],["2011-06-08",4301.6,4301.6,4301.6,4301.6,3600],["2011-06-09",4071.16,4455.23,4071.16,4147.97,4100],["2011-06-10",4071.16,4071.16,4071.16,4071.16,900],["2011-06-13",4071.16,4301.6,4071.16,4301.6,13400],["2011-06-14",4378.42,4378.42,4147.97,4147.97,1700],["2011-06-15",4301.6,4455.23,4071.16,4455.23,5100],["2011-06-16",4301.6,4378.42,3917.53,4378.42,2700],["2011-06-17",3840.72,4147.97,3763.9,3763.9,13200],["2011-06-20",4071.16,4071.16,4071.16,4071.16,500],["2011-06-21",4224.79,4224.79,4224.79,4224.79,300],["2011-06-22",4224.79,4224.79,4224.79,4224.79,0],["2011-06-23",4224.79,4224.79,4224.79,4224.79,0],["2011-06-24",4224.79,4224.79,4224.79,4224.79,0],["2011-06-27",4224.79,4224.79,4224.79,4224.79,0],["2011-06-28",4378.42,4378.42,4378.42,4378.42,100],["2011-06-29",4378.42,4378.42,4378.42,4378.42,0],["2011-06-30",4378.42,4378.42,4378.42,4378.42,0],["2011-07-01",4378.42,4378.42,4378.42,4378.42,1000],["2011-07-04",4378.42,4378.42,4378.42,4378.42,0],["2011-07-05",4378.42,4378.42,4378.42,4378.42,0],["2011-07-06",4378.42,4378.42,4378.42,4378.42,0],["2011-07-07",4455.23,4455.23,4455.23,4455.23,1000],["2011-07-08",4455.23,4455.23,4455.23,4455.23,0],["2011-07-11",4455.23,4455.23,4455.23,4455.23,0],["2011-07-12",4455.23,4455.23,4455.23,4455.23,0],["2011-07-13",4147.97,4147.97,4147.97,4147.97,100],["2011-07-14",3917.53,3917.53,3917.53,3917.53,100],["2011-07-15",3687.09,3687.09,3687.09,3687.09,100],["2011-07-18",3840.72,3840.72,3840.72,3840.72,200],["2011-07-19",3610.27,3610.27,3610.27,3610.27,200],["2011-07-20",3379.83,3379.83,3379.83,3379.83,200],["2011-07-21",3533.46,3533.46,3533.46,3533.46,100],["2011-07-22",3303.02,3303.02,3303.02,3303.02,100],["2011-07-25",3303.02,3303.02,3303.02,3303.02,800],["2011-07-26",3149.39,3149.39,3149.39,3149.39,100],["2011-07-27",3226.2,3303.02,3226.2,3303.02,2200],["2011-07-28",3149.39,3149.39,3149.39,3149.39,200],["2011-07-29",3072.57,3072.57,3072.57,3072.57,100],["2011-08-01",3226.2,3226.2,2995.76,3072.57,1800],["2011-08-02",3072.57,3149.39,3072.57,3149.39,1500],["2011-08-03",3149.39,3149.39,3149.39,3149.39,7000],["2011-08-04",2995.76,3226.2,2995.76,3149.39,1600],["2011-08-05",3149.39,3149.39,3149.39,3149.39,0],["2011-08-08",2995.76,2995.76,2995.76,2995.76,700],["2011-08-09",2995.76,2995.76,2995.76,2995.76,0],["2011-08-10",2995.76,2995.76,2995.76,2995.76,0],["2011-08-11",3072.57,3072.57,3072.57,3072.57,1000],["2011-08-12",2918.94,2918.94,2918.94,2918.94,200],["2011-08-15",2995.76,2995.76,2995.76,2995.76,100],["2011-08-16",3149.39,3149.39,3149.39,3149.39,100],["2011-08-17",3303.02,3303.02,3303.02,3303.02,7900],["2011-08-18",3533.46,3533.46,3533.46,3533.46,1100],["2011-08-19",3303.02,3687.09,3303.02,3687.09,700],["2011-08-22",3840.72,3840.72,3763.9,3840.72,1100],["2011-08-23",3994.35,3994.35,3994.35,3994.35,100],["2011-08-24",4071.16,4147.97,3994.35,3994.35,400],["2011-08-25",4071.16,4071.16,4071.16,4071.16,0],["2011-08-26",3840.72,3840.72,3840.72,3840.72,1500],["2011-08-29",3994.35,3994.35,3994.35,3994.35,1000],["2011-08-30",4147.97,4147.97,4147.97,4147.97,500],["2011-08-31",3994.35,3994.35,3994.35,3994.35,2000],["2011-09-01",4071.16,4071.16,4071.16,4071.16,100],["2011-09-05",4224.79,4224.79,3994.35,3994.35,10700],["2011-09-06",4224.79,4224.79,3994.35,3994.35,1200],["2011-09-07",4378.42,4378.42,4378.42,4378.42,500],["2011-09-08",4455.23,4455.23,4455.23,4455.23,500],["2011-09-09",4147.97,4608.86,4147.97,4608.86,2200],["2011-09-12",4455.23,4608.86,4455.23,4608.86,1000],["2011-09-13",4762.49,4839.3,4762.49,4839.3,5100],["2011-09-14",4992.93,5146.56,4839.3,5146.56,5100],["2011-09-15",5069.75,5069.75,5069.75,5069.75,0],["2011-09-16",5069.75,5069.75,5069.75,5069.75,0],["2011-09-19",5146.56,5146.56,5146.56,5146.56,100],["2011-09-20",5069.75,5069.75,4992.93,4992.93,700],["2011-09-21",4762.49,4762.49,4762.49,4762.49,200],["2011-09-22",4608.86,4608.86,4608.86,4608.86,200],["2011-09-23",4301.6,4301.6,4301.6,4301.6,2500],["2011-09-26",4071.16,4071.16,4071.16,4071.16,1500],["2011-09-27",3840.72,3840.72,3840.72,3840.72,14900],["2011-09-28",4071.16,4071.16,3610.27,3610.27,9000],["2011-09-29",3840.72,3994.35,3687.09,3687.09,9000],["2011-09-30",3687.09,3687.09,3687.09,3687.09,5700],["2011-10-03",3687.09,3687.09,3456.65,3456.65,2100],["2011-10-04",3533.46,3533.46,3533.46,3533.46,3000],["2011-10-05",3533.46,3533.46,3533.46,3533.46,1000],["2011-10-06",3379.83,3687.09,3303.02,3687.09,2700],["2011-10-07",3610.27,3610.27,3610.27,3610.27,500],["2011-10-10",3610.27,3610.27,3610.27,3610.27,0],["2011-10-11",3687.09,3687.09,3687.09,3687.09,2000],["2011-10-12",3456.65,3456.65,3456.65,3456.65,10200],["2011-10-13",3456.65,3456.65,3456.65,3456.65,6800],["2011-10-14",3687.09,3687.09,3687.09,3687.09,100],["2011-10-17",3687.09,3687.09,3687.09,3687.09,3300],["2011-10-18",3687.09,3687.09,3687.09,3687.09,7300],["2011-10-19",3687.09,3763.9,3687.09,3763.9,4300],["2011-10-20",3840.72,3840.72,3687.09,3687.09,5600],["2011-10-21",3840.72,3840.72,3840.72,3840.72,100],["2011-10-24",3917.53,3917.53,3610.27,3917.53,600],["2011-10-25",3687.09,3687.09,3687.09,3687.09,600],["2011-10-26",3687.09,3917.53,3687.09,3687.09,41200],["2011-10-27",3687.09,3687.09,3687.09,3687.09,3200],["2011-10-28",3533.46,3687.09,3533.46,3687.09,3000],["2011-10-31",3763.9,3763.9,3687.09,3687.09,2400],["2011-11-01",3610.27,3610.27,3610.27,3610.27,3600],["2011-11-02",3533.46,3533.46,3533.46,3533.46,3000],["2011-11-03",3533.46,3533.46,3533.46,3533.46,0],["2011-11-04",3533.46,3533.46,3533.46,3533.46,0],["2011-11-07",3533.46,3533.46,3533.46,3533.46,2000],["2011-11-08",3303.02,3303.02,3303.02,3303.02,2000],["2011-11-09",3226.2,3226.2,3226.2,3226.2,200500],["2011-11-10",3303.02,3303.02,3149.39,3149.39,2000],["2011-11-11",3303.02,3303.02,3303.02,3303.02,0],["2011-11-14",3303.02,3303.02,3303.02,3303.02,0],["2011-11-15",3303.02,3303.02,3303.02,3303.02,200000],["2011-11-16",3149.39,3303.02,3149.39,3303.02,3500],["2011-11-17",3226.2,3226.2,3226.2,3226.2,0],["2011-11-18",3226.2,3226.2,3226.2,3226.2,0],["2011-11-21",3379.83,3379.83,3379.83,3379.83,100],["2011-11-22",3533.46,3533.46,3533.46,3533.46,400],["2011-11-23",3687.09,3687.09,3687.09,3687.09,100],["2011-11-24",3763.9,3763.9,3763.9,3763.9,100],["2011-11-25",3763.9,3763.9,3763.9,3763.9,0],["2011-11-28",3917.53,3917.53,3917.53,3917.53,400],["2011-11-29",3917.53,3917.53,3917.53,3917.53,0],["2011-11-30",3917.53,3917.53,3917.53,3917.53,0],["2011-12-01",3917.53,3917.53,3917.53,3917.53,0],["2011-12-02",3917.53,3917.53,3917.53,3917.53,0],["2011-12-05",4147.97,4147.97,4147.97,4147.97,100],["2011-12-06",4147.97,4147.97,4147.97,4147.97,0],["2011-12-07",4147.97,4147.97,4147.97,4147.97,0],["2011-12-08",4147.97,4147.97,4147.97,4147.97,0],["2011-12-09",4147.97,4147.97,4147.97,4147.97,0],["2011-12-12",4147.97,4147.97,4147.97,4147.97,0],["2011-12-13",4147.97,4147.97,4147.97,4147.97,0],["2011-12-14",4147.97,4147.97,4147.97,4147.97,0],["2011-12-15",4147.97,4147.97,4147.97,4147.97,0],["2011-12-16",4147.97,4147.97,4147.97,4147.97,0],["2011-12-19",4147.97,4147.97,4147.97,4147.97,0],["2011-12-20",4147.97,4147.97,4147.97,4147.97,0],["2011-12-21",4147.97,4147.97,4147.97,4147.97,0],["2011-12-22",4147.97,4147.97,4147.97,4147.97,0],["2011-12-23",4147.97,4147.97,4147.97,4147.97,0],["2011-12-26",4147.97,4147.97,4147.97,4147.97,0],["2011-12-27",4147.97,4147.97,4147.97,4147.97,0],["2011-12-28",4147.97,4147.97,4147.97,4147.97,0],["2011-12-29",4147.97,4147.97,4147.97,4147.97,0],["2011-12-30",4147.97,4147.97,4147.97,4147.97,0],["2012-01-03",4147.97,4147.97,4147.97,4147.97,0],["2012-01-04",4147.97,4147.97,4147.97,4147.97,0],["2012-01-05",4147.97,4147.97,4147.97,4147.97,0],["2012-01-06",4147.97,4147.97,4147.97,4147.97,0],["2012-01-09",3917.53,3917.53,3917.53,3917.53,9900],["2012-01-10",3917.53,3917.53,3917.53,3917.53,0],["2012-01-11",3687.09,3687.09,3687.09,3687.09,1000],["2012-01-12",3687.09,3687.09,3687.09,3687.09,0],["2012-01-13",3456.65,3610.27,3456.65,3456.65,6600],["2012-01-16",3303.02,3303.02,3303.02,3303.02,2000],["2012-01-17",3456.65,3456.65,3456.65,3456.65,12000],["2012-01-18",3687.09,3687.09,3687.09,3687.09,100],["2012-01-19",3687.09,3687.09,3687.09,3687.09,0],["2012-01-20",3687.09,3687.09,3687.09,3687.09,0],["2012-01-30",3687.09,3687.09,3687.09,3687.09,0],["2012-01-31",3917.53,3917.53,3456.65,3456.65,800],["2012-02-01",3533.46,3533.46,3533.46,3533.46,0],["2012-02-02",3610.27,3610.27,3456.65,3456.65,1400],["2012-02-03",3379.83,3379.83,3379.83,3379.83,1000],["2012-02-06",3379.83,3379.83,3379.83,3379.83,0],["2012-02-07",3379.83,3379.83,3379.83,3379.83,0],["2012-02-08",3456.65,3456.65,3149.39,3149.39,3900],["2012-02-09",3379.83,3379.83,3379.83,3379.83,500],["2012-02-10",3379.83,3379.83,3379.83,3379.83,0],["2012-02-13",3303.02,3456.65,3303.02,3456.65,2900],["2012-02-14",3303.02,3303.02,3303.02,3303.02,0],["2012-02-15",3456.65,3456.65,3456.65,3456.65,1000],["2012-02-16",3456.65,3610.27,3456.65,3456.65,4800],["2012-02-17",3763.9,3763.9,3533.46,3533.46,6500],["2012-02-20",3533.46,3533.46,3379.83,3379.83,6600],["2012-02-21",3226.2,3226.2,3226.2,3226.2,6400],["2012-02-22",3226.2,3226.2,3226.2,3226.2,0],["2012-02-23",3379.83,3379.83,3072.57,3072.57,1200],["2012-02-24",3226.2,3226.2,3072.57,3072.57,3900],["2012-02-27",3303.02,3303.02,3303.02,3303.02,100],["2012-02-28",3303.02,3303.02,3149.39,3149.39,500],["2012-02-29",3303.02,3303.02,3226.2,3303.02,11400],["2012-03-01",3303.02,3379.83,3303.02,3379.83,10900],["2012-03-02",3456.65,3533.46,3456.65,3533.46,10600],["2012-03-05",3763.9,3763.9,3763.9,3763.9,45600],["2012-03-06",3840.72,3840.72,3533.46,3533.46,3700],["2012-03-07",3687.09,3687.09,3687.09,3687.09,500],["2012-03-08",3533.46,3533.46,3456.65,3456.65,3400],["2012-03-09",3303.02,3303.02,3226.2,3226.2,10600],["2012-03-12",3226.2,3226.2,3226.2,3226.2,500],["2012-03-13",3303.02,3379.83,3149.39,3149.39,10500],["2012-03-14",3456.65,3456.65,3303.02,3303.02,700],["2012-03-15",3226.2,3456.65,3226.2,3456.65,8000],["2012-03-16",3533.46,3533.46,3149.39,3149.39,1300],["2012-03-19",3226.2,3456.65,3226.2,3456.65,4500],["2012-03-20",3610.27,3687.09,3610.27,3687.09,62600],["2012-03-21",3917.53,3917.53,3687.09,3687.09,19200],["2012-03-22",3994.35,3994.35,3610.27,3610.27,1500],["2012-03-23",3456.65,3687.09,3379.83,3687.09,10800],["2012-03-26",3533.46,3763.9,3533.46,3763.9,24800],["2012-03-27",3994.35,3994.35,3610.27,3840.72,32700],["2012-03-28",3763.9,4071.16,3763.9,3994.35,33900],["2012-03-29",3917.53,3917.53,3763.9,3763.9,21000],["2012-03-30",3840.72,3840.72,3840.72,3840.72,7600],["2012-04-03",3840.72,3840.72,3840.72,3840.72,0],["2012-04-04",3840.72,3917.53,3840.72,3917.53,16800],["2012-04-05",3917.53,3917.53,3917.53,3917.53,5500],["2012-04-06",3917.53,3917.53,3917.53,3917.53,10200],["2012-04-09",3994.35,3994.35,3917.53,3994.35,3900],["2012-04-10",3994.35,3994.35,3994.35,3994.35,7600],["2012-04-11",4071.16,4147.97,3763.9,4147.97,17800],["2012-04-12",4301.6,4301.6,3917.53,4224.79,12800],["2012-04-13",3994.35,4224.79,3994.35,4224.79,4300],["2012-04-16",3994.35,4224.79,3994.35,4224.79,26400],["2012-04-17",3994.35,4224.79,3994.35,4224.79,15800],["2012-04-18",3994.35,4071.16,3994.35,3994.35,19900],["2012-04-19",4147.97,4147.97,3763.9,3763.9,83700],["2012-04-20",3610.27,3917.53,3610.27,3917.53,28600],["2012-04-23",3994.35,3994.35,3687.09,3687.09,9500],["2012-04-24",3763.9,3994.35,3687.09,3687.09,43800],["2012-04-25",3840.72,3917.53,3840.72,3917.53,25700],["2012-04-26",4071.16,4147.97,3994.35,4147.97,57200],["2012-04-27",4224.79,4224.79,4147.97,4147.97,4500],["2012-05-02",3917.53,4224.79,3917.53,4147.97,13500],["2012-05-03",3917.53,4147.97,3917.53,3994.35,12100],["2012-05-04",4147.97,4301.6,3917.53,4147.97,81000],["2012-05-07",4532.05,4532.05,4532.05,4532.05,6500],["2012-05-08",4839.3,4839.3,4839.3,4839.3,17000],["2012-05-09",5146.56,5146.56,4916.12,5146.56,39200],["2012-05-10",5453.82,5453.82,4916.12,5377.0,20900],["2012-05-11",5377.0,5377.0,4992.93,5300.19,4900],["2012-05-14",4992.93,4992.93,4992.93,4992.93,7760],["2012-05-15",4685.67,4685.67,4685.67,4685.67,20600],["2012-05-16",4455.23,4916.12,4378.42,4378.42,22100],["2012-05-17",4608.86,4608.86,4378.42,4378.42,3840],["2012-05-18",4071.16,4147.97,4071.16,4071.16,12400],["2012-05-21",4071.16,4301.6,4071.16,4301.6,2100],["2012-05-22",4532.05,4532.05,4532.05,4532.05,100],["2012-05-23",4289.26,4451.12,4289.26,4451.12,2500],["2012-05-24",4289.26,4289.26,4208.33,4208.33,2400],["2012-05-25",4451.12,4451.12,4046.47,4208.33,8200],["2012-05-28",4451.12,4451.12,4046.47,4046.47,300],["2012-05-29",4289.26,4289.26,4046.47,4208.33,1200],["2012-05-30",4046.47,4127.4,4046.47,4127.4,2900],["2012-05-31",4046.47,4370.19,4046.47,4370.19,300],["2012-06-01",4208.33,4208.33,4208.33,4208.33,2000],["2012-06-04",4370.19,4451.12,3965.54,4046.47,16900],["2012-06-05",4289.26,4289.26,4289.26,4289.26,5200],["2012-06-06",4046.47,4127.4,4046.47,4127.4,630],["2012-06-07",4370.19,4370.19,4370.19,4370.19,2300],["2012-06-08",4532.05,4532.05,4451.12,4451.12,1100],["2012-06-11",4693.9,4693.9,4693.9,4693.9,100],["2012-06-12",4774.83,4774.83,4370.19,4774.83,300],["2012-06-13",4855.76,4855.76,4855.76,4855.76,300],["2012-06-14",4855.76,4855.76,4855.76,4855.76,0],["2012-06-15",4855.76,4855.76,4855.76,4855.76,0],["2012-06-18",4855.76,4855.76,4855.76,4855.76,0],["2012-06-19",4532.05,4532.05,4532.05,4532.05,100],["2012-06-20",4774.83,4774.83,4774.83,4774.83,100],["2012-06-21",4451.12,4693.9,4451.12,4693.9,1100],["2012-06-22",4370.19,4370.19,4370.19,4370.19,1600],["2012-06-25",4127.4,4289.26,4127.4,4289.26,2200],["2012-06-26",4046.47,4046.47,4046.47,4046.47,1000],["2012-06-27",3884.61,3884.61,3884.61,3884.61,100],["2012-06-28",3884.61,3884.61,3884.61,3884.61,0],["2012-06-29",3722.75,4127.4,3722.75,4127.4,700],["2012-07-02",3884.61,3884.61,3884.61,3884.61,500],["2012-07-03",3803.68,3803.68,3803.68,3803.68,2700],["2012-07-04",4046.47,4046.47,4046.47,4046.47,100],["2012-07-05",4289.26,4289.26,4289.26,4289.26,100],["2012-07-06",4532.05,4532.05,4532.05,4532.05,100],["2012-07-09",4532.05,4532.05,4532.05,4532.05,100],["2012-07-10",4532.05,4532.05,4532.05,4532.05,0],["2012-07-11",4774.83,4774.83,4774.83,4774.83,100],["2012-07-12",4774.83,4774.83,4774.83,4774.83,0],["2012-07-13",4936.69,4936.69,4936.69,4936.69,100],["2012-07-16",4936.69,4936.69,4936.69,4936.69,9000],["2012-07-17",4936.69,4936.69,4936.69,4936.69,0],["2012-07-18",5179.48,5179.48,4612.98,4612.98,300],["2012-07-19",4693.9,4693.9,4612.98,4612.98,4100],["2012-07-20",4370.19,4855.76,4370.19,4370.19,3000],["2012-07-23",4127.4,4532.05,4127.4,4532.05,300],["2012-07-24",4532.05,4532.05,4532.05,4532.05,0],["2012-07-25",4289.26,4289.26,4289.26,4289.26,1600],["2012-07-26",4289.26,4289.26,4289.26,4289.26,0],["2012-07-27",4451.12,4451.12,4451.12,4451.12,100],["2012-07-30",4451.12,4451.12,4451.12,4451.12,0],["2012-07-31",4208.33,4208.33,4208.33,4208.33,100],["2012-08-01",4208.33,4208.33,4208.33,4208.33,0],["2012-08-02",4208.33,4208.33,4208.33,4208.33,0],["2012-08-03",4208.33,4208.33,4208.33,4208.33,0],["2012-08-06",4370.19,4370.19,4370.19,4370.19,100],["2012-08-07",4370.19,4370.19,4370.19,4370.19,0],["2012-08-08",4127.4,4451.12,4127.4,4451.12,600],["2012-08-09",4451.12,4451.12,4451.12,4451.12,0],["2012-08-10",4451.12,4451.12,4451.12,4451.12,0],["2012-08-13",4451.12,4451.12,4451.12,4451.12,0],["2012-08-14",4451.12,4451.12,4451.12,4451.12,0],["2012-08-15",4451.12,4451.12,4451.12,4451.12,0],["2012-08-16",4451.12,4451.12,4451.12,4451.12,100],["2012-08-17",4451.12,4451.12,4451.12,4451.12,200],["2012-08-20",4451.12,4451.12,4451.12,4451.12,0],["2012-08-21",4208.33,4208.33,4208.33,4208.33,100],["2012-08-22",4289.26,4289.26,4289.26,4289.26,6100],["2012-08-23",4289.26,4289.26,4289.26,4289.26,0],["2012-08-24",4289.26,4289.26,4289.26,4289.26,0],["2012-08-27",4289.26,4289.26,4289.26,4289.26,0],["2012-08-28",4046.47,4046.47,4046.47,4046.47,3800],["2012-08-29",4046.47,4046.47,4046.47,4046.47,1000],["2012-08-30",4046.47,4046.47,4046.47,4046.47,0],["2012-08-31",4046.47,4046.47,4046.47,4046.47,0],["2012-09-04",4046.47,4046.47,3803.68,4046.47,2400],["2012-09-05",4046.47,4046.47,4046.47,4046.47,0],["2012-09-06",4046.47,4046.47,4046.47,4046.47,0],["2012-09-07",4289.26,4289.26,4289.26,4289.26,100],["2012-09-10",4208.33,4208.33,4127.4,4127.4,4000],["2012-09-11",4370.19,4370.19,4127.4,4208.33,5100],["2012-09-12",4127.4,4127.4,4046.47,4046.47,3200],["2012-09-13",4046.47,4046.47,4046.47,4046.47,0],["2012-09-14",4046.47,4046.47,4046.47,4046.47,0],["2012-09-17",4046.47,4046.47,4046.47,4046.47,0],["2012-09-18",3803.68,3803.68,3803.68,3803.68,1000],["2012-09-19",3641.82,3722.75,3641.82,3641.82,11600],["2012-09-20",3479.96,3479.96,3399.03,3399.03,10000],["2012-09-21",3399.03,3399.03,3399.03,3399.03,10000],["2012-09-24",3399.03,3399.03,3399.03,3399.03,0],["2012-09-25",3399.03,3399.03,3399.03,3399.03,0],["2012-09-26",3399.03,3399.03,3399.03,3399.03,0],["2012-09-27",3399.03,3399.03,3399.03,3399.03,0],["2012-09-28",3318.11,3318.11,3318.11,3318.11,100],["2012-10-01",3156.25,3156.25,3156.25,3156.25,1100],["2012-10-02",3156.25,3156.25,3156.25,3156.25,0],["2012-10-03",3075.32,3075.32,3075.32,3075.32,3900],["2012-10-04",3075.32,3075.32,3075.32,3075.32,3000],["2012-10-05",3075.32,3075.32,3075.32,3075.32,0],["2012-10-08",3075.32,3075.32,3075.32,3075.32,0],["2012-10-09",3075.32,3075.32,3075.32,3075.32,0],["2012-10-10",3075.32,3075.32,3075.32,3075.32,0],["2012-10-11",3075.32,3075.32,3075.32,3075.32,0],["2012-10-12",3075.32,3075.32,3075.32,3075.32,0],["2012-10-15",3075.32,3075.32,3075.32,3075.32,0],["2012-10-16",3075.32,3075.32,3075.32,3075.32,0],["2012-10-17",3075.32,3075.32,3075.32,3075.32,0],["2012-10-18",3075.32,3075.32,3075.32,3075.32,0],["2012-10-19",3075.32,3075.32,3075.32,3075.32,0],["2012-10-22",3075.32,3075.32,3075.32,3075.32,0],["2012-10-23",3237.18,3237.18,3237.18,3237.18,100],["2012-10-24",3237.18,3399.03,3237.18,3399.03,900],["2012-10-25",3399.03,3399.03,3399.03,3399.03,0],["2012-10-26",3399.03,3399.03,3399.03,3399.03,800],["2012-10-29",3399.03,3399.03,3399.03,3399.03,0],["2012-10-30",3399.03,3399.03,3399.03,3399.03,0],["2012-10-31",3399.03,3399.03,3399.03,3399.03,0],["2012-11-01",3560.89,3560.89,3560.89,3560.89,100],["2012-11-02",3560.89,3560.89,3560.89,3560.89,0],["2012-11-05",3560.89,3560.89,3560.89,3560.89,0],["2012-11-06",3560.89,3803.68,3560.89,3803.68,6300],["2012-11-07",4046.47,4046.47,4046.47,4046.47,5800],["2012-11-08",4208.33,4289.26,4208.33,4289.26,5500],["2012-11-09",4289.26,4289.26,4289.26,4289.26,5400],["2012-11-12",4289.26,4451.12,4289.26,4451.12,3100],["2012-11-13",4451.12,4451.12,4451.12,4451.12,0],["2012-11-14",4612.98,4612.98,4208.33,4208.33,200],["2012-11-15",4208.33,4208.33,4208.33,4208.33,0],["2012-11-16",4208.33,4208.33,4208.33,4208.33,0],["2012-11-19",3965.54,3965.54,3965.54,3965.54,3000],["2012-11-20",3965.54,3965.54,3965.54,3965.54,0],["2012-11-21",3965.54,3965.54,3965.54,3965.54,0],["2012-11-22",3965.54,3965.54,3965.54,3965.54,0],["2012-11-23",3965.54,3965.54,3965.54,3965.54,0],["2012-11-26",3965.54,3965.54,3965.54,3965.54,0],["2012-11-27",3965.54,3965.54,3965.54,3965.54,0],["2012-11-28",3965.54,3965.54,3965.54,3965.54,0],["2012-11-29",3965.54,3965.54,3965.54,3965.54,0],["2012-11-30",3965.54,3965.54,3965.54,3965.54,0],["2012-12-03",3965.54,3965.54,3965.54,3965.54,1700],["2012-12-04",3965.54,3965.54,3965.54,3965.54,0],["2012-12-05",3884.61,3965.54,3884.61,3965.54,3900],["2012-12-06",3965.54,3965.54,3965.54,3965.54,500],["2012-12-07",3965.54,3965.54,3965.54,3965.54,0],["2012-12-10",3965.54,3965.54,3965.54,3965.54,10700],["2012-12-11",3965.54,3965.54,3965.54,3965.54,2500],["2012-12-12",4046.47,4208.33,4046.47,4208.33,700],["2012-12-13",4208.33,4208.33,4208.33,4208.33,0],["2012-12-14",4208.33,4208.33,4208.33,4208.33,0],["2012-12-17",4208.33,4208.33,4208.33,4208.33,0],["2012-12-18",4208.33,4208.33,4208.33,4208.33,0],["2012-12-19",4208.33,4208.33,4208.33,4208.33,0],["2012-12-20",3965.54,4451.12,3965.54,4451.12,3100],["2012-12-21",4451.12,4451.12,4451.12,4451.12,0],["2012-12-24",4451.12,4451.12,4451.12,4451.12,0],["2012-12-25",4451.12,4451.12,4451.12,4451.12,0],["2012-12-26",4289.26,4289.26,4289.26,4289.26,100],["2012-12-27",4046.47,4046.47,4046.47,4046.47,3000],["2012-12-28",4046.47,4046.47,4046.47,4046.47,0],["2013-01-02",4046.47,4046.47,4046.47,4046.47,0],["2013-01-03",4046.47,4046.47,4046.47,4046.47,100],["2013-01-04",3803.68,3965.54,3803.68,3965.54,600],["2013-01-07",3965.54,3965.54,3965.54,3965.54,0],["2013-01-08",3803.68,3803.68,3803.68,3803.68,200],["2013-01-09",3803.68,3803.68,3803.68,3803.68,0],["2013-01-10",3884.61,3884.61,3884.61,3884.61,500],["2013-01-11",4127.4,4127.4,4127.4,4127.4,2300],["2013-01-14",3965.54,3965.54,3965.54,3965.54,600],["2013-01-15",3884.61,3884.61,3884.61,3884.61,1100],["2013-01-16",4208.33,4208.33,4208.33,4208.33,1800],["2013-01-17",4046.47,4046.47,3803.68,4046.47,8000],["2013-01-18",4046.47,4046.47,4046.47,4046.47,0],["2013-01-21",4046.47,4046.47,3965.54,3965.54,2000],["2013-01-22",3641.82,3641.82,3641.82,3641.82,500],["2013-01-23",3965.54,3965.54,3965.54,3965.54,100],["2013-01-24",4127.4,4289.26,4127.4,4289.26,18200],["2013-01-25",4289.26,4693.9,4289.26,4693.9,13200],["2013-01-28",4693.9,4693.9,4693.9,4693.9,0],["2013-01-29",4289.26,4289.26,4289.26,4289.26,5300],["2013-01-30",4289.26,4289.26,4289.26,4289.26,0],["2013-01-31",4046.47,4046.47,4046.47,4046.47,5100],["2013-02-01",4046.47,4046.47,4046.47,4046.47,200],["2013-02-04",3803.68,3803.68,3803.68,3803.68,7000],["2013-02-05",3803.68,3803.68,3803.68,3803.68,0],["2013-02-06",3803.68,3803.68,3803.68,3803.68,0],["2013-02-07",4127.4,4127.4,4127.4,4127.4,1000],["2013-02-08",4127.4,4127.4,4127.4,4127.4,0],["2013-02-18",4127.4,4127.4,4127.4,4127.4,0],["2013-02-19",4208.33,4208.33,4046.47,4046.47,13300],["2013-02-20",4046.47,4046.47,4046.47,4046.47,0],["2013-02-21",4127.4,4127.4,3722.75,3722.75,34100],["2013-02-22",3722.75,3722.75,3722.75,3722.75,0],["2013-02-25",3722.75,3722.75,3722.75,3722.75,0],["2013-02-26",3399.03,3641.82,3399.03,3399.03,4260],["2013-02-27",3722.75,3722.75,3722.75,3722.75,2700],["2013-02-28",3722.75,3722.75,3722.75,3722.75,0],["2013-03-01",4046.47,4046.47,4046.47,4046.47,7400],["2013-03-04",3641.82,3641.82,3641.82,3641.82,100],["2013-03-05",3641.82,3641.82,3641.82,3641.82,0],["2013-03-06",3641.82,3641.82,3641.82,3641.82,0],["2013-03-07",3641.82,3641.82,3641.82,3641.82,0],["2013-03-08",3641.82,3641.82,3641.82,3641.82,0],["2013-03-11",3641.82,3641.82,3641.82,3641.82,0],["2013-03-12",3641.82,3641.82,3641.82,3641.82,0],["2013-03-13",3641.82,3641.82,3641.82,3641.82,0],["2013-03-14",3318.11,3318.11,3318.11,3318.11,1000],["2013-03-15",3318.11,3318.11,3318.11,3318.11,0],["2013-03-18",3318.11,3318.11,3318.11,3318.11,0],["2013-03-19",3560.89,3641.82,3560.89,3641.82,3000],["2013-03-20",3803.68,3884.61,3803.68,3884.61,2000],["2013-03-21",3884.61,3884.61,3884.61,3884.61,0],["2013-03-22",3641.82,3641.82,3560.89,3560.89,300],["2013-03-25",3560.89,3560.89,3560.89,3560.89,0],["2013-03-26",3560.89,3560.89,3560.89,3560.89,0],["2013-03-27",3560.89,3560.89,3560.89,3560.89,0],["2013-03-28",3560.89,3560.89,3560.89,3560.89,0],["2013-03-29",3884.61,3884.61,3884.61,3884.61,15100],["2013-04-01",4127.4,4208.33,4127.4,4208.33,22000],["2013-04-02",4612.98,4612.98,4612.98,4612.98,100],["2013-04-03",4612.98,4612.98,4612.98,4612.98,0],["2013-04-04",5017.62,5017.62,5017.62,5017.62,100],["2013-04-05",5503.2,5503.2,5017.62,5503.2,1300],["2013-04-08",5503.2,5503.2,5503.2,5503.2,0],["2013-04-09",5017.62,5017.62,5017.62,5017.62,3500],["2013-04-10",4855.76,4855.76,4855.76,4855.76,3000],["2013-04-11",4855.76,4855.76,4855.76,4855.76,0],["2013-04-12",4855.76,4855.76,4855.76,4855.76,0],["2013-04-15",4370.19,4370.19,4370.19,4370.19,100],["2013-04-16",4370.19,4370.19,4370.19,4370.19,0],["2013-04-17",4046.47,4046.47,4046.47,4046.47,4000],["2013-04-18",3965.54,3965.54,3965.54,3965.54,100],["2013-04-22",3641.82,3641.82,3641.82,3641.82,100],["2013-04-23",3641.82,3641.82,3641.82,3641.82,0],["2013-04-24",3641.82,3641.82,3641.82,3641.82,0],["2013-04-25",3965.54,3965.54,3965.54,3965.54,100],["2013-04-26",3965.54,3965.54,3965.54,3965.54,0],["2013-05-02",3884.61,3884.61,3884.61,3884.61,100],["2013-05-03",4208.33,4208.33,4208.33,4208.33,3400],["2013-05-06",3803.68,3803.68,3803.68,3803.68,1000],["2013-05-07",3803.68,3803.68,3803.68,3803.68,0],["2013-05-08",3722.75,3722.75,3641.82,3641.82,2200],["2013-05-09",3641.82,3803.68,3641.82,3803.68,2100],["2013-05-10",3803.68,3803.68,3803.68,3803.68,0],["2013-05-13",3803.68,3803.68,3803.68,3803.68,0],["2013-05-14",3803.68,3803.68,3803.68,3803.68,400],["2013-05-15",3803.68,3803.68,3803.68,3803.68,0],["2013-05-16",4127.4,4127.4,4127.4,4127.4,100],["2013-05-17",3722.75,3722.75,3722.75,3722.75,100],["2013-05-20",3722.75,3722.75,3722.75,3722.75,0],["2013-05-21",3722.75,3722.75,3722.75,3722.75,60],["2013-05-22",3641.82,3641.82,3641.82,3641.82,900],["2013-05-23",3641.82,3641.82,3641.82,3641.82,0],["2013-05-24",3641.82,3641.82,3641.82,3641.82,0],["2013-05-27",3641.82,3641.82,3641.82,3641.82,0],["2013-05-28",3641.82,3641.82,3641.82,3641.82,0],["2013-05-29",3641.82,3641.82,3641.82,3641.82,0],["2013-05-30",3641.82,3641.82,3641.82,3641.82,0],["2013-05-31",3641.82,3641.82,3641.82,3641.82,0],["2013-06-03",3641.82,3641.82,3641.82,3641.82,0],["2013-06-04",3811.21,3811.21,3811.21,3811.21,400],["2013-06-05",3811.21,3811.21,3811.21,3811.21,0],["2013-06-06",3895.9,3895.9,3811.21,3811.21,200],["2013-06-07",3811.21,4149.98,3811.21,4149.98,2300],["2013-06-10",4404.06,4404.06,4404.06,4404.06,5000],["2013-06-11",4404.06,4404.06,4404.06,4404.06,0],["2013-06-12",4742.84,4742.84,4742.84,4742.84,4000],["2013-06-13",4827.53,4996.92,4827.53,4996.92,1100],["2013-06-14",5420.39,5420.39,5420.39,5420.39,100],["2013-06-17",5081.61,5674.47,5081.61,5674.47,300],["2013-06-18",5335.69,5335.69,5335.69,5335.69,300],["2013-06-19",4996.92,4996.92,4996.92,4996.92,100],["2013-06-20",4996.92,4996.92,4996.92,4996.92,0],["2013-06-21",4996.92,4996.92,4996.92,4996.92,200],["2013-06-24",4658.15,4658.15,4658.15,4658.15,100],["2013-06-25",4404.06,4404.06,4404.06,4404.06,14600],["2013-06-26",4404.06,4404.06,4404.06,4404.06,0],["2013-06-27",4404.06,4404.06,4404.06,4404.06,11300],["2013-06-28",4404.06,4742.84,4404.06,4742.84,38000],["2013-07-01",4742.84,4742.84,4742.84,4742.84,0],["2013-07-02",4742.84,4742.84,4742.84,4742.84,0],["2013-07-03",4742.84,4742.84,4742.84,4742.84,0],["2013-07-04",4319.37,4319.37,4319.37,4319.37,100],["2013-07-05",4319.37,4319.37,4319.37,4319.37,0],["2013-07-08",4319.37,4319.37,4319.37,4319.37,12000],["2013-07-09",4319.37,4319.37,4319.37,4319.37,0],["2013-07-10",4319.37,4319.37,4319.37,4319.37,3000],["2013-07-11",4319.37,4319.37,4319.37,4319.37,2900],["2013-07-12",4404.06,4404.06,4404.06,4404.06,200],["2013-07-15",4488.76,4488.76,4488.76,4488.76,100],["2013-07-16",4488.76,4488.76,4488.76,4488.76,0],["2013-07-17",4488.76,4488.76,4488.76,4488.76,0],["2013-07-18",4488.76,4488.76,4488.76,4488.76,0],["2013-07-19",4319.37,4319.37,4319.37,4319.37,100],["2013-07-22",4319.37,4319.37,4319.37,4319.37,0],["2013-07-23",4319.37,4319.37,4319.37,4319.37,0],["2013-07-24",4319.37,4319.37,4319.37,4319.37,100],["2013-07-25",4319.37,4319.37,4319.37,4319.37,0],["2013-07-26",4319.37,4319.37,4319.37,4319.37,0],["2013-07-29",3895.9,3980.6,3895.9,3980.6,1000],["2013-07-30",4319.37,4319.37,4319.37,4319.37,100],["2013-07-31",4319.37,4319.37,4319.37,4319.37,0],["2013-08-01",4319.37,4319.37,4319.37,4319.37,0],["2013-08-02",4319.37,4319.37,4319.37,4319.37,0],["2013-08-05",4742.84,4742.84,4742.84,4742.84,2000],["2013-08-06",4742.84,4742.84,4742.84,4742.84,0],["2013-08-07",5166.31,5166.31,5166.31,5166.31,100],["2013-08-08",5166.31,5166.31,5166.31,5166.31,0],["2013-08-09",5166.31,5166.31,5166.31,5166.31,0],["2013-08-12",5166.31,5166.31,5166.31,5166.31,0],["2013-08-13",5166.31,5166.31,5166.31,5166.31,0],["2013-08-14",5166.31,5166.31,5166.31,5166.31,0],["2013-08-15",5166.31,5166.31,5166.31,5166.31,0],["2013-08-16",5166.31,5166.31,5166.31,5166.31,0],["2013-08-19",5166.31,5166.31,5166.31,5166.31,0],["2013-08-20",5166.31,5166.31,5166.31,5166.31,0],["2013-08-21",5166.31,5166.31,5166.31,5166.31,0],["2013-08-22",5166.31,5166.31,5166.31,5166.31,0],["2013-08-23",5166.31,5166.31,5166.31,5166.31,0],["2013-08-26",5166.31,5166.31,5166.31,5166.31,0],["2013-08-27",5166.31,5166.31,5166.31,5166.31,0],["2013-08-28",5166.31,5166.31,5166.31,5166.31,0],["2013-08-29",5166.31,5166.31,5166.31,5166.31,0],["2013-08-30",5166.31,5166.31,5166.31,5166.31,0],["2013-09-03",5166.31,5166.31,5166.31,5166.31,0],["2013-09-04",5166.31,5166.31,5166.31,5166.31,0],["2013-09-05",5166.31,5166.31,5166.31,5166.31,0],["2013-09-06",5166.31,5166.31,5166.31,5166.31,0],["2013-09-09",4827.53,4827.53,4827.53,4827.53,200],["2013-09-10",4827.53,4827.53,4827.53,4827.53,0],["2013-09-11",4488.76,4488.76,4488.76,4488.76,100],["2013-09-12",4234.68,4234.68,4234.68,4234.68,100],["2013-09-13",3980.6,3980.6,3980.6,3980.6,100],["2013-09-16",3980.6,3980.6,3980.6,3980.6,0],["2013-09-17",3980.6,3980.6,3980.6,3980.6,0],["2013-09-18",3980.6,3980.6,3980.6,3980.6,0],["2013-09-19",3980.6,3980.6,3980.6,3980.6,0],["2013-09-20",3980.6,3980.6,3980.6,3980.6,0],["2013-09-23",4319.37,4319.37,4319.37,4319.37,12000],["2013-09-24",4319.37,4319.37,4319.37,4319.37,0],["2013-09-25",4234.68,4234.68,4234.68,4234.68,7000],["2013-09-26",4234.68,4234.68,4234.68,4234.68,0],["2013-09-27",4234.68,4234.68,4234.68,4234.68,0],["2013-09-30",4234.68,4234.68,4234.68,4234.68,0],["2013-10-01",4234.68,4234.68,4234.68,4234.68,0],["2013-10-02",4234.68,4234.68,4234.68,4234.68,0],["2013-10-03",4234.68,4234.68,4234.68,4234.68,0],["2013-10-04",4234.68,4234.68,4234.68,4234.68,0],["2013-10-07",4234.68,4234.68,4234.68,4234.68,1100],["2013-10-08",4234.68,4234.68,4234.68,4234.68,0],["2013-10-09",4234.68,4234.68,4234.68,4234.68,12900],["2013-10-10",4234.68,4234.68,4234.68,4234.68,2000],["2013-10-11",4234.68,4234.68,4234.68,4234.68,0],["2013-10-14",4234.68,4234.68,4234.68,4234.68,0],["2013-10-15",4234.68,4234.68,4234.68,4234.68,3000],["2013-10-16",4234.68,4234.68,4234.68,4234.68,0],["2013-10-17",4488.76,4658.15,4488.76,4658.15,10700],["2013-10-18",4658.15,4658.15,4658.15,4658.15,0],["2013-10-21",4234.68,4234.68,4234.68,4234.68,100],["2013-10-22",4234.68,4234.68,4234.68,4234.68,0],["2013-10-23",4234.68,4234.68,4234.68,4234.68,0],["2013-10-24",4234.68,4234.68,4234.68,4234.68,0],["2013-10-25",4234.68,4234.68,4234.68,4234.68,90],["2013-10-28",4658.15,4658.15,4658.15,4658.15,3300],["2013-10-29",4658.15,4658.15,4658.15,4658.15,0],["2013-10-30",4234.68,4234.68,4234.68,4234.68,100],["2013-10-31",4404.06,4404.06,4404.06,4404.06,6200],["2013-11-01",4404.06,4404.06,4404.06,4404.06,0],["2013-11-04",4404.06,4404.06,4404.06,4404.06,0],["2013-11-05",3980.6,3980.6,3980.6,3980.6,56000],["2013-11-06",4319.37,4319.37,4319.37,4319.37,1600],["2013-11-07",4319.37,4319.37,4319.37,4319.37,0],["2013-11-08",4319.37,4319.37,4319.37,4319.37,0],["2013-11-11",4319.37,4319.37,4319.37,4319.37,0],["2013-11-12",4319.37,4319.37,4319.37,4319.37,0],["2013-11-13",4319.37,4319.37,4319.37,4319.37,0],["2013-11-14",4319.37,4319.37,4319.37,4319.37,2000],["2013-11-15",4319.37,4319.37,4319.37,4319.37,100],["2013-11-18",4319.37,4319.37,4319.37,4319.37,0],["2013-11-19",4319.37,4319.37,4319.37,4319.37,0],["2013-11-20",4319.37,4319.37,4319.37,4319.37,0],["2013-11-21",4404.06,4404.06,4404.06,4404.06,1000],["2013-11-22",4404.06,4404.06,4404.06,4404.06,0],["2013-11-25",4404.06,4404.06,4404.06,4404.06,200],["2013-11-26",4319.37,4319.37,4319.37,4319.37,1000],["2013-11-27",4404.06,4404.06,4319.37,4319.37,760],["2013-11-28",4319.37,4319.37,4319.37,4319.37,0],["2013-11-29",4658.15,4658.15,4404.06,4404.06,200],["2013-12-02",4573.45,4827.53,4573.45,4827.53,1700],["2013-12-03",4742.84,5251.0,4742.84,5251.0,1500],["2013-12-04",5759.16,5759.16,5674.47,5759.16,4720],["2013-12-05",5759.16,5928.55,5759.16,5843.86,12210],["2013-12-06",5759.16,6267.32,5759.16,6267.32,6410],["2013-12-09",6267.32,6775.48,6267.32,6775.48,2900],["2013-12-10",6775.48,6775.48,6775.48,6775.48,4500],["2013-12-11",6944.87,6944.87,6775.48,6944.87,3400],["2013-12-12",6775.48,6775.48,6521.4,6775.48,20300],["2013-12-13",6521.4,6521.4,6436.71,6521.4,8900],["2013-12-16",6775.48,6775.48,6775.48,6775.48,5000],["2013-12-17",6521.4,6521.4,6521.4,6521.4,2100],["2013-12-18",6521.4,6521.4,6521.4,6521.4,0],["2013-12-19",6521.4,6606.1,6521.4,6521.4,3500],["2013-12-20",6521.4,6521.4,6521.4,6521.4,0],["2013-12-23",6521.4,6690.79,6521.4,6690.79,11300],["2013-12-24",6690.79,6690.79,6690.79,6690.79,0],["2013-12-25",6436.71,6436.71,6436.71,6436.71,10000],["2013-12-26",6436.71,6436.71,6436.71,6436.71,0],["2013-12-27",6352.02,6352.02,5843.86,5843.86,14700],["2013-12-30",5843.86,5843.86,5843.86,5843.86,2000],["2013-12-31",5759.16,5928.55,5759.16,5928.55,8000],["2014-01-02",6267.32,6267.32,6267.32,6267.32,300],["2014-01-03",6267.32,6267.32,6267.32,6267.32,0],["2014-01-06",6352.02,6352.02,6352.02,6352.02,2900],["2014-01-07",6352.02,6352.02,6352.02,6352.02,0],["2014-01-08",6097.94,6097.94,6097.94,6097.94,1200],["2014-01-09",6097.94,6097.94,6097.94,6097.94,3300],["2014-01-10",6182.63,6182.63,6097.94,6182.63,8550],["2014-01-13",6182.63,6775.48,6097.94,6775.48,9400],["2014-01-14",7453.03,7453.03,7029.56,7453.03,10000],["2014-01-15",6860.18,8130.58,6860.18,8130.58,12000],["2014-01-16",7876.5,8892.82,7876.5,8723.44,5100],["2014-01-17",8384.66,8384.66,8130.58,8130.58,10000],["2014-01-20",8130.58,8130.58,8130.58,8130.58,0],["2014-01-21",8892.82,8892.82,8808.13,8808.13,6000],["2014-01-22",8215.27,8723.44,8215.27,8723.44,700],["2014-01-23",8215.27,8299.97,8130.58,8299.97,6200],["2014-01-24",8299.97,8299.97,8299.97,8299.97,0],["2014-01-27",8299.97,8299.97,8299.97,8299.97,0],["2014-02-06",8384.66,8384.66,8384.66,8384.66,100],["2014-02-07",8384.66,8384.66,8384.66,8384.66,0],["2014-02-10",8384.66,8384.66,8384.66,8384.66,4500],["2014-02-11",8384.66,8384.66,8384.66,8384.66,0],["2014-02-12",8215.27,8215.27,8215.27,8215.27,1500],["2014-02-13",8215.27,8215.27,8215.27,8215.27,0],["2014-02-14",8215.27,8215.27,8045.89,8045.89,5100],["2014-02-17",7791.81,8215.27,7791.81,8215.27,1600],["2014-02-18",8045.89,8215.27,8045.89,8215.27,11000],["2014-02-19",8215.27,8215.27,8215.27,8215.27,0],["2014-02-20",8215.27,8215.27,8215.27,8215.27,0],["2014-02-21",7876.5,7876.5,7876.5,7876.5,500],["2014-02-24",7876.5,7876.5,7876.5,7876.5,2000],["2014-02-25",7876.5,7876.5,7876.5,7876.5,1100],["2014-02-26",7791.81,8299.97,7791.81,8299.97,3100],["2014-02-27",8469.36,8469.36,7876.5,8469.36,3800],["2014-02-28",8469.36,8469.36,8469.36,8469.36,0],["2014-03-03",8469.36,8469.36,7876.5,7876.5,15000],["2014-03-04",7368.34,7368.34,7114.26,7114.26,7500],["2014-03-05",7198.95,7791.81,7198.95,7791.81,17600],["2014-03-06",8469.36,8469.36,8469.36,8469.36,100],["2014-03-07",7791.81,8469.36,7791.81,8469.36,1300],["2014-03-10",8469.36,8469.36,8469.36,8469.36,0],["2014-03-11",8469.36,8469.36,8469.36,8469.36,0],["2014-03-12",7622.42,7622.42,7622.42,7622.42,100],["2014-03-13",7791.81,7791.81,7537.73,7537.73,300],["2014-03-14",7537.73,7537.73,7537.73,7537.73,0],["2014-03-17",7029.56,7453.03,7029.56,7453.03,2200],["2014-03-18",7453.03,7453.03,7114.26,7114.26,1700],["2014-03-19",7114.26,7114.26,7114.26,7114.26,2000],["2014-03-20",7114.26,7114.26,7114.26,7114.26,210],["2014-03-21",7114.26,7114.26,7114.26,7114.26,5370],["2014-03-24",7114.26,7622.42,7114.26,7622.42,7100],["2014-03-25",7283.65,7283.65,6944.87,7029.56,53610],["2014-03-26",6944.87,7198.95,6860.18,7198.95,30100],["2014-03-27",6860.18,7198.95,6860.18,7198.95,320],["2014-03-28",7198.95,7198.95,7198.95,7198.95,300],["2014-03-31",6860.18,6944.87,6860.18,6944.87,5100],["2014-04-01",6860.18,6944.87,6860.18,6944.87,10200],["2014-04-02",6860.18,6860.18,6775.48,6775.48,21000],["2014-04-03",7114.26,7114.26,7114.26,7114.26,100],["2014-04-04",6860.18,6944.87,6860.18,6944.87,3600],["2014-04-07",6860.18,6860.18,6860.18,6860.18,200],["2014-04-08",7029.56,7198.95,7029.56,7198.95,1100],["2014-04-10",6944.87,7029.56,6944.87,7029.56,9760],["2014-04-11",7114.26,7114.26,7114.26,7114.26,2500],["2014-04-14",7029.56,7029.56,7029.56,7029.56,500],["2014-04-15",6944.87,7029.56,6944.87,7029.56,12400],["2014-04-16",6860.18,6860.18,6352.02,6860.18,16400],["2014-04-17",7537.73,7537.73,7029.56,7114.26,4720],["2014-04-18",7114.26,7114.26,7029.56,7029.56,10120],["2014-04-21",6521.4,7114.26,6521.4,7114.26,500],["2014-04-22",7114.26,7283.65,6690.79,7283.65,4500],["2014-04-23",7029.56,7029.56,6775.48,6860.18,2000],["2014-04-24",7283.65,7283.65,6944.87,7198.95,1870],["2014-04-25",7654.58,7654.58,7472.33,7563.46,1100],["2014-04-28",7290.08,7563.46,7290.08,7563.46,700],["2014-04-29",7198.95,7198.95,7198.95,7198.95,100],["2014-05-05",6925.57,6925.57,6925.57,6925.57,170],["2014-05-06",6834.45,6834.45,6834.45,6834.45,1000],["2014-05-07",6834.45,6834.45,6834.45,6834.45,0],["2014-05-08",6469.94,6469.94,6469.94,6469.94,900],["2014-05-09",6378.82,6378.82,6378.82,6378.82,11400],["2014-05-12",6378.82,6378.82,6287.69,6287.69,18900],["2014-05-13",6378.82,6378.82,6378.82,6378.82,100],["2014-05-14",6378.82,6561.07,6378.82,6561.07,400],["2014-05-15",6378.82,7198.95,6378.82,7198.95,2100],["2014-05-16",7198.95,7198.95,7198.95,7198.95,0],["2014-05-19",6561.07,6743.32,6561.07,6743.32,400],["2014-05-20",6378.82,6378.82,6378.82,6378.82,100],["2014-05-21",6378.82,6378.82,6378.82,6378.82,0],["2014-05-22",6469.94,6469.94,6378.82,6378.82,1100],["2014-05-23",6652.2,6652.2,6652.2,6652.2,3200],["2014-05-26",6834.45,7198.95,6834.45,7198.95,400],["2014-05-27",6834.45,6834.45,6743.32,6834.45,3100],["2014-05-28",7198.95,7198.95,6925.57,6925.57,3100],["2014-05-29",6743.32,6925.57,6743.32,6925.57,200],["2014-05-30",6925.57,6925.57,6925.57,6925.57,200],["2014-06-02",6925.57,6925.57,6925.57,6925.57,0],["2014-06-03",6925.57,6925.57,6925.57,6925.57,200],["2014-06-04",6652.2,6652.2,6652.2,6652.2,5000],["2014-06-05",6834.45,6834.45,6834.45,6834.45,600],["2014-06-06",7107.83,7107.83,7107.83,7107.83,100],["2014-06-09",6652.2,6652.2,6652.2,6652.2,100],["2014-06-10",6743.32,6743.32,6652.2,6652.2,1100],["2014-06-11",6469.94,6652.2,6469.94,6652.2,4300],["2014-06-12",7290.08,7290.08,7290.08,7290.08,100],["2014-06-13",6743.32,6743.32,6743.32,6743.32,100],["2014-06-16",6743.32,6743.32,6743.32,6743.32,100],["2014-06-17",6561.07,7016.7,6561.07,7016.7,400],["2014-06-18",7198.95,7198.95,7198.95,7198.95,100],["2014-06-19",7198.95,7198.95,7198.95,7198.95,200],["2014-06-20",7654.58,7654.58,7654.58,7654.58,100],["2014-06-23",6925.57,6925.57,6925.57,6925.57,100],["2014-06-24",7472.33,7472.33,7472.33,7472.33,200],["2014-06-25",6743.32,6743.32,6743.32,6743.32,300],["2014-06-26",6834.45,7198.95,6834.45,7198.95,200],["2014-06-27",7198.95,7198.95,7198.95,7198.95,0],["2014-06-30",6561.07,7198.95,6561.07,7198.95,14400],["2014-07-01",7198.95,7198.95,7198.95,7198.95,0],["2014-07-02",7654.58,7654.58,6834.45,6834.45,200],["2014-07-03",6652.2,7016.7,6652.2,7016.7,500],["2014-07-04",7016.7,7016.7,7016.7,7016.7,0],["2014-07-07",7290.08,7290.08,7290.08,7290.08,100],["2014-07-08",7290.08,7290.08,7290.08,7290.08,0],["2014-07-09",7290.08,7290.08,7290.08,7290.08,0],["2014-07-10",7290.08,7290.08,7290.08,7290.08,0],["2014-07-11",6743.32,6743.32,6743.32,6743.32,100],["2014-07-14",7198.95,7198.95,7198.95,7198.95,200],["2014-07-15",7198.95,7198.95,6743.32,6743.32,200],["2014-07-16",7107.83,7107.83,7107.83,7107.83,100],["2014-07-17",7107.83,7107.83,7107.83,7107.83,0],["2014-07-18",7107.83,7107.83,7107.83,7107.83,0],["2014-07-21",6469.94,7654.58,6469.94,7654.58,1100],["2014-07-22",6925.57,7654.58,6925.57,7654.58,2100],["2014-07-23",7654.58,7654.58,7654.58,7654.58,0],["2014-07-24",7654.58,7654.58,7654.58,7654.58,0],["2014-07-25",7290.08,7290.08,6925.57,6925.57,300],["2014-07-28",6925.57,6925.57,6925.57,6925.57,0],["2014-07-29",6652.2,6652.2,6652.2,6652.2,200],["2014-07-30",6652.2,6652.2,6652.2,6652.2,0],["2014-07-31",6652.2,6652.2,6652.2,6652.2,0],["2014-08-01",6469.94,7198.95,6469.94,7198.95,300],["2014-08-04",7198.95,7198.95,7198.95,7198.95,0],["2014-08-05",6561.07,7107.83,6561.07,7107.83,200],["2014-08-06",7107.83,7107.83,7107.83,7107.83,0],["2014-08-07",6561.07,7198.95,6469.94,7198.95,2130],["2014-08-08",7198.95,7198.95,7198.95,7198.95,0],["2014-08-11",7198.95,7198.95,7198.95,7198.95,0],["2014-08-12",6743.32,6743.32,6743.32,6743.32,100],["2014-08-13",7198.95,7198.95,7198.95,7198.95,100],["2014-08-14",6652.2,6743.32,6652.2,6743.32,500],["2014-08-15",7016.7,7016.7,6834.45,7016.7,4100],["2014-08-18",6561.07,6561.07,6561.07,6561.07,200],["2014-08-19",6652.2,6652.2,6652.2,6652.2,500],["2014-08-20",6925.57,6925.57,6925.57,6925.57,100],["2014-08-21",7016.7,7290.08,7016.7,7290.08,12600],["2014-08-22",7290.08,7290.08,7290.08,7290.08,400],["2014-08-25",7016.7,7290.08,7016.7,7290.08,3400],["2014-08-26",7472.33,7472.33,7472.33,7472.33,100],["2014-08-27",7198.95,7198.95,7198.95,7198.95,1600],["2014-08-28",7016.7,7290.08,7016.7,7290.08,26220],["2014-08-29",7290.08,7290.08,7290.08,7290.08,0],["2014-09-03",8019.09,8019.09,7927.96,8019.09,33700],["2014-09-04",8019.09,8019.09,7290.08,7927.96,4500],["2014-09-05",7836.83,8110.21,7836.83,8110.21,5100],["2014-09-08",8019.09,8474.72,8019.09,8474.72,11200],["2014-09-09",7654.58,7745.71,7654.58,7745.71,200],["2014-09-10",7745.71,7836.83,7745.71,7836.83,1600],["2014-09-11",7290.08,8110.21,7290.08,8110.21,1200],["2014-09-12",7563.46,8292.46,7563.46,8292.46,1800],["2014-09-15",7927.96,8383.59,7836.83,8019.09,21500],["2014-09-16",8019.09,8019.09,8019.09,8019.09,0],["2014-09-17",8019.09,8110.21,8019.09,8110.21,10100],["2014-09-18",7836.83,8019.09,7836.83,8019.09,7700],["2014-09-19",8110.21,8474.72,8110.21,8474.72,23300],["2014-09-22",8474.72,8656.97,8383.59,8474.72,20500],["2014-09-23",7654.58,8474.72,7654.58,8474.72,5200],["2014-09-24",8474.72,8748.09,7836.83,8748.09,49100],["2014-09-25",8019.09,8019.09,8019.09,8019.09,100],["2014-09-26",8019.09,8019.09,8019.09,8019.09,0],["2014-09-29",8201.34,8201.34,8201.34,8201.34,1400],["2014-09-30",8201.34,8201.34,8201.34,8201.34,0],["2014-10-01",8748.09,8748.09,8748.09,8748.09,1000],["2014-10-02",8748.09,8748.09,8748.09,8748.09,0],["2014-10-03",8839.22,8839.22,8839.22,8839.22,180],["2014-10-06",8292.46,8292.46,8292.46,8292.46,210],["2014-10-07",8383.59,8383.59,8383.59,8383.59,1020],["2014-10-08",8383.59,8383.59,8383.59,8383.59,3000],["2014-10-09",8383.59,8383.59,8383.59,8383.59,20630],["2014-10-10",8383.59,8383.59,8383.59,8383.59,100],["2014-10-13",7563.46,7745.71,7563.46,7745.71,1460],["2014-10-14",8201.34,8201.34,8201.34,8201.34,100],["2014-10-15",8019.09,8019.09,8019.09,8019.09,100],["2014-10-16",8019.09,8019.09,8019.09,8019.09,0],["2014-10-17",8019.09,8019.09,8019.09,8019.09,30500],["2014-10-20",8019.09,8019.09,8019.09,8019.09,0],["2014-10-21",8019.09,8019.09,8019.09,8019.09,0],["2014-10-22",8019.09,8019.09,8019.09,8019.09,0],["2014-10-23",8019.09,8019.09,8019.09,8019.09,0],["2014-10-24",7290.08,7290.08,7290.08,7290.08,100],["2014-10-27",7290.08,7290.08,7290.08,7290.08,0],["2014-10-28",7107.83,7107.83,7107.83,7107.83,200],["2014-10-29",7198.95,7198.95,7198.95,7198.95,6900],["2014-10-30",7290.08,7290.08,7290.08,7290.08,100],["2014-10-31",7198.95,7472.33,7198.95,7472.33,15100],["2014-11-03",7472.33,7472.33,7472.33,7472.33,3000],["2014-11-04",7745.71,7745.71,7745.71,7745.71,120],["2014-11-05",7290.08,7563.46,7290.08,7563.46,6400],["2014-11-06",7654.58,8110.21,7654.58,8110.21,200],["2014-11-07",8656.97,8656.97,7472.33,7563.46,3100],["2014-11-10",7563.46,7563.46,7563.46,7563.46,100],["2014-11-11",7198.95,7198.95,7107.83,7107.83,1900],["2014-11-12",7107.83,7472.33,7107.83,7472.33,330],["2014-11-13",7472.33,7472.33,7472.33,7472.33,4000],["2014-11-14",7472.33,7472.33,7107.83,7472.33,21100],["2014-11-17",7472.33,7472.33,7472.33,7472.33,30],["2014-11-18",7107.83,7107.83,6925.57,6925.57,30000],["2014-11-19",7290.08,7290.08,7290.08,7290.08,1000],["2014-11-20",7472.33,7472.33,7472.33,7472.33,100],["2014-11-21",7381.2,7381.2,7290.08,7381.2,2400],["2014-11-24",7290.08,7290.08,7290.08,7290.08,400],["2014-11-25",6834.45,6834.45,6834.45,6834.45,200],["2014-11-26",7472.33,7472.33,6561.07,6561.07,1600],["2014-11-27",6652.2,7107.83,6561.07,7107.83,430],["2014-11-28",6743.32,6834.45,6743.32,6834.45,300],["2014-12-01",6743.32,7198.95,6743.32,7198.95,1700],["2014-12-02",7198.95,7198.95,7198.95,7198.95,0],["2014-12-03",6834.45,6834.45,6652.2,6652.2,6400],["2014-12-04",6561.07,7016.7,6561.07,7016.7,800],["2014-12-05",7016.7,7016.7,7016.7,7016.7,0],["2014-12-08",6652.2,7016.7,6652.2,7016.7,15100],["2014-12-09",7016.7,7016.7,7016.7,7016.7,0],["2014-12-10",7016.7,7016.7,7016.7,7016.7,0],["2014-12-11",6561.07,6561.07,6561.07,6561.07,100],["2014-12-12",6287.69,6743.32,6287.69,6743.32,15900],["2014-12-15",6743.32,6743.32,6743.32,6743.32,0],["2014-12-16",6378.82,6378.82,6378.82,6378.82,700],["2014-12-17",5832.06,6014.31,5832.06,5923.19,7000],["2014-12-18",5740.94,6378.82,5740.94,5923.19,70500],["2014-12-19",6196.57,6196.57,5740.94,5923.19,6200],["2014-12-22",5740.94,6378.82,5740.94,6378.82,3800],["2014-12-23",5740.94,5740.94,5740.94,5740.94,27600],["2014-12-24",5740.94,5740.94,5740.94,5740.94,500],["2014-12-25",5376.43,5740.94,5376.43,5740.94,2700],["2014-12-26",5740.94,5740.94,5740.94,5740.94,0],["2014-12-29",5740.94,5740.94,5649.81,5649.81,1200],["2014-12-30",5923.19,5923.19,5923.19,5923.19,3500],["2014-12-31",5832.06,5832.06,5832.06,5832.06,200],["2015-01-05",6014.31,6014.31,6014.31,6014.31,3700],["2015-01-06",6014.31,6014.31,6014.31,6014.31,5000],["2015-01-07",6014.31,6378.82,6014.31,6105.44,22500],["2015-01-08",6196.57,6287.69,6196.57,6196.57,8400],["2015-01-09",6196.57,6196.57,6105.44,6196.57,4300],["2015-01-12",6196.57,6196.57,6196.57,6196.57,0],["2015-01-13",5740.94,5740.94,5740.94,5740.94,230],["2015-01-14",5740.94,5740.94,5740.94,5740.94,5500],["2015-01-15",5832.06,5832.06,5832.06,5832.06,2100],["2015-01-16",6196.57,6196.57,6196.57,6196.57,1020],["2015-01-19",5832.06,5832.06,5740.94,5832.06,11100],["2015-01-20",5832.06,5832.06,5832.06,5832.06,0],["2015-01-21",5832.06,5832.06,5740.94,5740.94,10300],["2015-01-22",5740.94,5740.94,5740.94,5740.94,10000],["2015-01-23",5740.94,6105.44,5740.94,6105.44,200],["2015-01-26",5649.81,5649.81,5649.81,5649.81,3000],["2015-01-27",5649.81,5649.81,5649.81,5649.81,0],["2015-01-28",5740.94,5740.94,5740.94,5740.94,800],["2015-01-29",5740.94,5740.94,5740.94,5740.94,0],["2015-01-30",5740.94,5740.94,5740.94,5740.94,1300],["2015-02-02",5740.94,5740.94,5740.94,5740.94,450],["2015-02-03",5740.94,5740.94,5740.94,5740.94,0],["2015-02-04",5740.94,5740.94,5740.94,5740.94,0],["2015-02-05",5740.94,5740.94,5740.94,5740.94,2500],["2015-02-06",5740.94,5740.94,5740.94,5740.94,200],["2015-02-09",5740.94,5740.94,5740.94,5740.94,0],["2015-02-10",6196.57,6196.57,6196.57,6196.57,100],["2015-02-11",6196.57,6196.57,6196.57,6196.57,0],["2015-02-12",6196.57,6196.57,6196.57,6196.57,40],["2015-02-13",5740.94,5740.94,5740.94,5740.94,200],["2015-02-24",5740.94,5740.94,5740.94,5740.94,0],["2015-02-25",5740.94,5740.94,5740.94,5740.94,0],["2015-02-26",5740.94,5740.94,5740.94,5740.94,0],["2015-02-27",6196.57,6196.57,6196.57,6196.57,100],["2015-03-02",6196.57,6196.57,6196.57,6196.57,0],["2015-03-03",6196.57,6196.57,6196.57,6196.57,100],["2015-03-04",6196.57,6196.57,6196.57,6196.57,0],["2015-03-05",6196.57,6196.57,6196.57,6196.57,0],["2015-03-06",6196.57,6196.57,6196.57,6196.57,0],["2015-03-09",6014.31,6105.44,6014.31,6105.44,4500],["2015-03-10",6105.44,6105.44,6105.44,6105.44,200],["2015-03-11",6014.31,6014.31,6014.31,6014.31,15900],["2015-03-12",6014.31,6105.44,6014.31,6105.44,3100],["2015-03-13",6105.44,6105.44,6105.44,6105.44,0],["2015-03-16",6105.44,6105.44,6105.44,6105.44,0],["2015-03-17",5649.81,5649.81,5649.81,5649.81,200],["2015-03-18",5832.06,5832.06,5832.06,5832.06,3000],["2015-03-19",5832.06,5832.06,5832.06,5832.06,0],["2015-03-20",6105.44,6105.44,6105.44,6105.44,100],["2015-03-23",6105.44,6105.44,6105.44,6105.44,0],["2015-03-24",6105.44,6105.44,6105.44,6105.44,0],["2015-03-25",5649.81,5649.81,5649.81,5649.81,400],["2015-03-26",5467.56,5467.56,5467.56,5467.56,100],["2015-03-27",5467.56,5467.56,5467.56,5467.56,0],["2015-03-30",6014.31,6014.31,6014.31,6014.31,110],["2015-03-31",6014.31,6014.31,6014.31,6014.31,10],["2015-04-01",6014.31,6014.31,6014.31,6014.31,0],["2015-04-02",6014.31,6014.31,6014.31,6014.31,0],["2015-04-03",5467.56,5467.56,5467.56,5467.56,160],["2015-04-06",5467.56,5467.56,5467.56,5467.56,1200],["2015-04-07",5467.56,5467.56,5467.56,5467.56,0],["2015-04-08",5467.56,5467.56,5467.56,5467.56,0],["2015-04-09",5467.56,5467.56,5467.56,5467.56,0],["2015-04-10",5832.06,5832.06,5740.94,5740.94,10000],["2015-04-13",5740.94,5740.94,5740.94,5740.94,0],["2015-04-14",5285.31,5467.56,5285.31,5467.56,400],["2015-04-15",5467.56,5467.56,5467.56,5467.56,0],["2015-04-16",5467.56,5467.56,5467.56,5467.56,0],["2015-04-17",5467.56,5467.56,5467.56,5467.56,2000],["2015-04-20",5467.56,5467.56,5467.56,5467.56,0],["2015-04-21",5467.56,5467.56,5467.56,5467.56,0],["2015-04-22",5467.56,5467.56,5467.56,5467.56,0],["2015-04-23",5832.06,5832.06,5832.06,5832.06,200],["2015-04-24",5832.06,5832.06,5832.06,5832.06,0],["2015-04-27",5832.06,5832.06,5832.06,5832.06,1500],["2015-05-04",6105.44,6105.44,6105.44,6105.44,100],["2015-05-05",5923.19,5923.19,5558.68,5923.19,3500],["2015-05-06",5923.19,5923.19,5923.19,5923.19,1300],["2015-05-07",6214.49,6214.49,6214.49,6214.49,100],["2015-05-08",6214.49,6214.49,6214.49,6214.49,5],["2015-05-11",6214.49,6214.49,6214.49,6214.49,0],["2015-05-12",6214.49,6214.49,6214.49,6214.49,0],["2015-05-13",6214.49,6214.49,6214.49,6214.49,0],["2015-05-14",6214.49,6214.49,6214.49,6214.49,30],["2015-05-15",6214.49,6214.49,6214.49,6214.49,0],["2015-05-18",5826.09,5826.09,5826.09,5826.09,100],["2015-05-19",5826.09,5826.09,5826.09,5826.09,6000],["2015-05-20",5631.88,5631.88,5631.88,5631.88,9800],["2015-05-21",5631.88,5631.88,5631.88,5631.88,0],["2015-05-22",5923.19,5923.19,5923.19,5923.19,100],["2015-05-25",5631.88,5631.88,5631.88,5631.88,5300],["2015-05-26",5631.88,5631.88,5631.88,5631.88,0],["2015-05-27",5631.88,5631.88,5631.88,5631.88,0],["2015-05-28",5826.09,5826.09,5826.09,5826.09,500],["2015-05-29",5631.88,5728.99,5631.88,5728.99,1400],["2015-06-01",5728.99,5728.99,5728.99,5728.99,0],["2015-06-02",6020.29,6020.29,5728.99,5728.99,2100],["2015-06-03",5728.99,5728.99,5728.99,5728.99,1000],["2015-06-04",5728.99,5728.99,5728.99,5728.99,9200],["2015-06-05",5728.99,5728.99,5728.99,5728.99,1300],["2015-06-08",5728.99,5826.09,5728.99,5826.09,6200],["2015-06-09",5826.09,5826.09,5826.09,5826.09,0],["2015-06-10",5826.09,5826.09,5826.09,5826.09,700],["2015-06-11",5728.99,5728.99,5728.99,5728.99,2700],["2015-06-12",5728.99,5728.99,5728.99,5728.99,1000],["2015-06-15",5728.99,5728.99,5728.99,5728.99,2600],["2015-06-16",5728.99,5728.99,5728.99,5728.99,1000],["2015-06-17",5728.99,5728.99,5728.99,5728.99,0],["2015-06-18",5826.09,5826.09,5826.09,5826.09,7400],["2015-06-19",5826.09,5826.09,5826.09,5826.09,0],["2015-06-22",5826.09,5826.09,5826.09,5826.09,40],["2015-06-23",5631.88,5631.88,5534.78,5534.78,2300],["2015-06-24",5534.78,5534.78,5534.78,5534.78,1000],["2015-06-25",5534.78,5534.78,5534.78,5534.78,0],["2015-06-26",5534.78,5534.78,5534.78,5534.78,0],["2015-06-29",5631.88,5631.88,5631.88,5631.88,100],["2015-06-30",5631.88,5631.88,5631.88,5631.88,5],["2015-07-01",5437.68,5437.68,5437.68,5437.68,2500],["2015-07-02",5631.88,5631.88,5631.88,5631.88,140],["2015-07-03",5631.88,5631.88,5631.88,5631.88,0],["2015-07-06",5437.68,5728.99,5437.68,5728.99,9000],["2015-07-07",5437.68,5437.68,5340.58,5340.58,2100],["2015-07-08",5340.58,5534.78,5340.58,5534.78,1000],["2015-07-09",5534.78,5534.78,5534.78,5534.78,0],["2015-07-10",5534.78,5534.78,5534.78,5534.78,0],["2015-07-13",5534.78,5534.78,5534.78,5534.78,0],["2015-07-14",5534.78,5534.78,5534.78,5534.78,0],["2015-07-15",5049.28,5049.28,5049.28,5049.28,100],["2015-07-16",5049.28,5049.28,5049.28,5049.28,0],["2015-07-17",4563.77,4563.77,4563.77,4563.77,100],["2015-07-20",4952.17,4952.17,4952.17,4952.17,1000],["2015-07-21",4952.17,4952.17,4952.17,4952.17,40],["2015-07-22",4952.17,4952.17,4952.17,4952.17,0],["2015-07-23",4952.17,4952.17,4952.17,4952.17,0],["2015-07-24",4952.17,4952.17,4952.17,4952.17,0],["2015-07-27",4952.17,4952.17,4952.17,4952.17,0],["2015-07-28",4952.17,4952.17,4952.17,4952.17,0],["2015-07-29",4952.17,4952.17,4952.17,4952.17,0],["2015-07-30",4952.17,4952.17,4952.17,4952.17,0],["2015-07-31",5437.68,5437.68,5437.68,5437.68,200],["2015-08-03",5437.68,5437.68,5437.68,5437.68,0],["2015-08-04",5437.68,5437.68,5437.68,5437.68,0],["2015-08-05",5146.38,5146.38,5146.38,5146.38,1600],["2015-08-06",5146.38,5146.38,5146.38,5146.38,0],["2015-08-07",5146.38,5146.38,5146.38,5146.38,0],["2015-08-10",5146.38,5146.38,5146.38,5146.38,0],["2015-08-11",4660.87,4855.07,4660.87,4855.07,300],["2015-08-12",4952.17,4952.17,4952.17,4952.17,300],["2015-08-13",5437.68,5437.68,5437.68,5437.68,100],["2015-08-14",5243.48,5243.48,5243.48,5243.48,500],["2015-08-17",5243.48,5243.48,5243.48,5243.48,0],["2015-08-18",4952.17,4952.17,4952.17,4952.17,300],["2015-08-19",4952.17,4952.17,4952.17,4952.17,0],["2015-08-20",4952.17,4952.17,4952.17,4952.17,100],["2015-08-21",4855.07,4855.07,4660.87,4660.87,800],["2015-08-24",4660.87,4660.87,4660.87,4660.87,0],["2015-08-25",4660.87,4660.87,4660.87,4660.87,300],["2015-08-26",4272.46,4272.46,4272.46,4272.46,2600],["2015-08-27",4369.57,4369.57,4369.57,4369.57,200],["2015-08-28",4369.57,4369.57,4369.57,4369.57,0],["2015-08-31",4369.57,4369.57,4369.57,4369.57,0],["2015-09-01",4369.57,4369.57,4369.57,4369.57,0],["2015-09-03",4369.57,4369.57,4369.57,4369.57,0],["2015-09-04",4369.57,4369.57,4369.57,4369.57,0],["2015-09-07",4369.57,4369.57,4369.57,4369.57,210],["2015-09-08",4369.57,4369.57,4369.57,4369.57,10],["2015-09-09",4369.57,4369.57,4078.26,4078.26,500],["2015-09-10",4078.26,4078.26,4078.26,4078.26,0],["2015-09-11",4078.26,4078.26,4078.26,4078.26,0],["2015-09-14",4078.26,4078.26,4078.26,4078.26,0],["2015-09-15",4078.26,4078.26,4078.26,4078.26,0],["2015-09-16",4078.26,4078.26,4078.26,4078.26,0],["2015-09-17",4078.26,4078.26,4078.26,4078.26,0],["2015-09-18",4078.26,4078.26,4078.26,4078.26,0],["2015-09-21",4078.26,4078.26,4078.26,4078.26,0],["2015-09-22",4078.26,4078.26,4078.26,4078.26,0],["2015-09-23",4078.26,4078.26,4078.26,4078.26,0],["2015-09-24",4078.26,4078.26,4078.26,4078.26,0],["2015-09-25",4078.26,4078.26,4078.26,4078.26,0],["2015-09-28",4078.26,4078.26,4078.26,4078.26,0],["2015-09-29",4078.26,4078.26,4078.26,4078.26,0],["2015-09-30",4078.26,4078.26,4078.26,4078.26,0],["2015-10-01",4272.46,4272.46,4272.46,4272.46,100],["2015-10-02",4272.46,4272.46,4272.46,4272.46,0],["2015-10-05",4272.46,4272.46,4272.46,4272.46,0],["2015-10-06",4272.46,4272.46,4272.46,4272.46,100],["2015-10-07",4272.46,4272.46,4272.46,4272.46,100],["2015-10-08",4272.46,4466.67,4272.46,4466.67,200],["2015-10-09",4466.67,4466.67,4466.67,4466.67,0],["2015-10-12",4466.67,4466.67,4466.67,4466.67,20],["2015-10-13",4563.77,4563.77,4563.77,4563.77,100],["2015-10-14",4563.77,4563.77,4563.77,4563.77,0],["2015-10-15",4563.77,4563.77,4563.77,4563.77,100],["2015-10-16",4757.97,4757.97,4757.97,4757.97,10200],["2015-10-19",5049.28,5049.28,5049.28,5049.28,100],["2015-10-20",5340.58,5340.58,5340.58,5340.58,100],["2015-10-21",4855.07,4855.07,4855.07,4855.07,100],["2015-10-22",4855.07,4855.07,4855.07,4855.07,270],["2015-10-23",4855.07,4952.17,4855.07,4952.17,15230],["2015-10-26",4952.17,4952.17,4952.17,4952.17,0],["2015-10-27",4952.17,4952.17,4952.17,4952.17,900],["2015-10-28",4952.17,4952.17,4952.17,4952.17,0],["2015-10-29",4952.17,4952.17,4952.17,4952.17,0],["2015-10-30",4855.07,4855.07,4466.67,4466.67,9000],["2015-11-02",4078.26,4078.26,4078.26,4078.26,100],["2015-11-03",4078.26,4078.26,4078.26,4078.26,0],["2015-11-04",3786.96,3786.96,3786.96,3786.96,100],["2015-11-05",3786.96,3786.96,3786.96,3786.96,0],["2015-11-06",4078.26,4078.26,4078.26,4078.26,500],["2015-11-09",4466.67,4466.67,4078.26,4175.36,1700],["2015-11-10",4563.77,4563.77,4175.36,4175.36,1100],["2015-11-11",4272.46,4272.46,4272.46,4272.46,200],["2015-11-12",4660.87,4660.87,4660.87,4660.87,500],["2015-11-13",4660.87,4660.87,4660.87,4660.87,0],["2015-11-16",5049.28,5049.28,5049.28,5049.28,100],["2015-11-17",4952.17,4952.17,4952.17,4952.17,100],["2015-11-18",4952.17,4952.17,4952.17,4952.17,0],["2015-11-19",4952.17,4952.17,4952.17,4952.17,0],["2015-11-20",4952.17,4952.17,4952.17,4952.17,0],["2015-11-23",4952.17,4952.17,4952.17,4952.17,0],["2015-11-24",4855.07,4855.07,4855.07,4855.07,200],["2015-11-25",4855.07,4855.07,4855.07,4855.07,0],["2015-11-26",5340.58,5340.58,4855.07,4855.07,9400],["2015-11-27",5340.58,5340.58,4855.07,4855.07,1600],["2015-11-30",5340.58,5340.58,5340.58,5340.58,5800],["2015-12-01",5826.09,5826.09,5826.09,5826.09,27800],["2015-12-02",5826.09,5826.09,5437.68,5437.68,14700],["2015-12-03",5340.58,5340.58,5340.58,5340.58,6000],["2015-12-04",5340.58,5826.09,5340.58,5340.58,26100],["2015-12-07",5340.58,5340.58,5340.58,5340.58,0],["2015-12-08",5826.09,5826.09,5340.58,5340.58,19100],["2015-12-09",5340.58,5340.58,5340.58,5340.58,0],["2015-12-10",5826.09,5826.09,5340.58,5340.58,16600],["2015-12-11",5826.09,5826.09,4855.07,4855.07,200],["2015-12-14",4563.77,4563.77,4563.77,4563.77,100],["2015-12-15",4952.17,4952.17,4952.17,4952.17,500],["2015-12-16",5437.68,5437.68,4757.97,4757.97,400],["2015-12-17",4757.97,4757.97,4757.97,4757.97,0],["2015-12-18",4757.97,4757.97,4757.97,4757.97,0],["2015-12-21",4855.07,4855.07,4855.07,4855.07,4000],["2015-12-22",5340.58,5340.58,5340.58,5340.58,100],["2015-12-23",5826.09,5826.09,4855.07,4855.07,15300],["2015-12-24",5340.58,5340.58,4855.07,4855.07,300],["2015-12-25",4855.07,4855.07,4855.07,4855.07,0],["2015-12-28",4855.07,4855.07,4855.07,4855.07,0],["2015-12-29",4855.07,4855.07,4855.07,4855.07,0],["2015-12-30",4855.07,4855.07,4855.07,4855.07,0],["2015-12-31",4855.07,4855.07,4855.07,4855.07,0],["2016-01-04",4855.07,4855.07,4855.07,4855.07,0],["2016-01-05",5340.58,5340.58,4855.07,4855.07,3400],["2016-01-06",4855.07,4855.07,4855.07,4855.07,0],["2016-01-07",5340.58,5340.58,4855.07,4855.07,3600],["2016-01-08",4855.07,4855.07,4855.07,4855.07,0],["2016-01-11",5340.58,5340.58,4855.07,4855.07,5100],["2016-01-12",5340.58,5340.58,4855.07,4855.07,2100],["2016-01-13",4855.07,4855.07,4855.07,4855.07,0],["2016-01-14",5340.58,5340.58,4855.07,4855.07,13500],["2016-01-15",4855.07,4855.07,4855.07,4855.07,0],["2016-01-18",4855.07,5340.58,4855.07,5340.58,8000],["2016-01-19",5826.09,5826.09,5826.09,5826.09,304000],["2016-01-20",6311.59,6408.7,6311.59,6408.7,7000],["2016-01-21",5826.09,6991.3,5826.09,6117.39,29900],["2016-01-22",5534.78,5631.88,5534.78,5631.88,5600],["2016-01-25",5631.88,5631.88,5631.88,5631.88,0],["2016-01-26",5631.88,5631.88,5631.88,5631.88,0],["2016-01-27",6020.29,6020.29,6020.29,6020.29,500],["2016-01-28",6020.29,6020.29,6020.29,6020.29,4600],["2016-01-29",6020.29,6020.29,6020.29,6020.29,0],["2016-02-01",6020.29,6020.29,6020.29,6020.29,0],["2016-02-02",6020.29,6020.29,6020.29,6020.29,0],["2016-02-03",6020.29,6020.29,6020.29,6020.29,0],["2016-02-04",5437.68,5437.68,5437.68,5437.68,500],["2016-02-05",5437.68,5437.68,5437.68,5437.68,0],["2016-02-15",5437.68,5437.68,5437.68,5437.68,0],["2016-02-16",5437.68,5437.68,5437.68,5437.68,0],["2016-02-17",5437.68,5437.68,5437.68,5437.68,0],["2016-02-18",5923.19,5923.19,5049.28,5049.28,1800],["2016-02-19",5049.28,5049.28,5049.28,5049.28,0],["2016-02-22",5534.78,5534.78,4952.17,4952.17,17310],["2016-02-23",5437.68,5437.68,5437.68,5437.68,7100],["2016-02-24",5923.19,5923.19,5146.38,5146.38,10700],["2016-02-25",5631.88,5631.88,5243.48,5243.48,2600],["2016-02-26",5728.99,5728.99,5728.99,5728.99,2500],["2016-02-29",6214.49,6214.49,6214.49,6214.49,6800],["2016-03-01",6700.0,6797.1,6700.0,6797.1,15500],["2016-03-02",7476.81,7476.81,6214.49,6214.49,36500],["2016-03-03",6797.1,6797.1,5826.09,5826.09,6300],["2016-03-04",6408.7,6408.7,6408.7,6408.7,200],["2016-03-07",6991.3,6991.3,6991.3,6991.3,400],["2016-03-08",7671.01,7671.01,6991.3,7671.01,800],["2016-03-09",6991.3,8253.62,6991.3,8253.62,2100],["2016-03-10",7671.01,7671.01,7671.01,7671.01,500],["2016-03-11",7671.01,7671.01,7671.01,7671.01,0],["2016-03-14",6991.3,6991.3,6991.3,6991.3,100],["2016-03-15",7671.01,7671.01,7671.01,7671.01,100],["2016-03-16",7671.01,7671.01,7671.01,7671.01,0],["2016-03-17",7671.01,8253.62,7671.01,8253.62,200],["2016-03-18",7476.81,7476.81,7476.81,7476.81,100],["2016-03-21",8156.52,8156.52,6797.1,8059.42,3000],["2016-03-22",7282.61,8544.93,7282.61,8544.93,5500],["2016-03-23",8544.93,8544.93,8544.93,8544.93,0],["2016-03-24",7768.12,7768.12,7768.12,7768.12,2200],["2016-03-25",6991.3,6991.3,6991.3,6991.3,900],["2016-03-28",7671.01,7671.01,7671.01,7671.01,100],["2016-03-29",7671.01,7671.01,7671.01,7671.01,0],["2016-03-30",7671.01,7671.01,7671.01,7671.01,0],["2016-03-31",7671.01,7671.01,7671.01,7671.01,0],["2016-04-01",7671.01,7671.01,7671.01,7671.01,0],["2016-04-04",7671.01,7671.01,7671.01,7671.01,0],["2016-04-05",6991.3,6991.3,6991.3,6991.3,600],["2016-04-06",6311.59,6311.59,6311.59,6311.59,500],["2016-04-07",6894.2,6894.2,6894.2,6894.2,5200],["2016-04-08",6894.2,6894.2,6894.2,6894.2,0],["2016-04-11",6894.2,6894.2,6894.2,6894.2,0],["2016-04-12",6311.59,7573.91,6214.49,7088.41,26600],["2016-04-13",7088.41,7088.41,7088.41,7088.41,0],["2016-04-14",7282.61,7768.12,7282.61,7768.12,7300],["2016-04-15",7768.12,8253.62,7768.12,7768.12,4400],["2016-04-19",7768.12,7768.12,7768.12,7768.12,0],["2016-04-20",8447.83,8447.83,8447.83,8447.83,500],["2016-04-21",8447.83,8447.83,8447.83,8447.83,0],["2016-04-22",8447.83,8447.83,8447.83,8447.83,0],["2016-04-25",8447.83,8447.83,8447.83,8447.83,0],["2016-04-26",8447.83,8933.33,7671.01,8933.33,2100],["2016-04-27",9613.04,9613.04,9515.94,9515.94,500],["2016-04-28",8642.03,8642.03,8642.03,8642.03,300],["2016-04-29",8642.03,8642.03,8642.03,8642.03,0],["2016-05-04",8642.03,8642.03,8642.03,8642.03,0],["2016-05-05",8642.03,8642.03,8642.03,8642.03,300],["2016-05-06",8642.03,8836.23,8642.03,8836.23,1600],["2016-05-09",8836.23,8836.23,8836.23,8836.23,0],["2016-05-10",7962.32,7962.32,7962.32,7962.32,749700],["2016-05-11",8059.42,8059.42,7962.32,7962.32,110100],["2016-05-12",7962.32,7962.32,7962.32,7962.32,0],["2016-05-13",7962.32,7962.32,7962.32,7962.32,0],["2016-05-16",7768.12,7768.12,7768.12,7768.12,100],["2016-05-17",7768.12,7768.12,7768.12,7768.12,0],["2016-05-18",7768.12,7768.12,7768.12,7768.12,0],["2016-05-19",7768.12,7768.12,7768.12,7768.12,0],["2016-05-20",7185.51,7185.51,7185.51,7185.51,500],["2016-05-23",7185.51,7185.51,7185.51,7185.51,0],["2016-05-24",6700.0,7671.01,6700.0,7671.01,700],["2016-05-25",7088.41,7088.41,7088.41,7088.41,300],["2016-05-26",7088.41,7088.41,7088.41,7088.41,0],["2016-05-27",7088.41,7088.41,7088.41,7088.41,0],["2016-05-30",6408.7,6408.7,6408.7,6408.7,500],["2016-05-31",5826.09,6991.3,5826.09,6991.3,300],["2016-06-01",6311.59,6311.59,6311.59,6311.59,9900],["2016-06-02",6311.59,6311.59,6311.59,6311.59,0],["2016-06-03",6894.2,6894.2,6797.1,6894.2,6300],["2016-06-06",6894.2,6894.2,6894.2,6894.2,1500],["2016-06-07",7379.71,7379.71,7379.71,7379.71,1600],["2016-06-08",6797.1,6797.1,6797.1,6797.1,200],["2016-06-09",6797.1,6797.1,6797.1,6797.1,0],["2016-06-10",6797.1,6797.1,6797.1,6797.1,0],["2016-06-13",7476.81,7476.81,7476.81,7476.81,200],["2016-06-14",7476.81,7476.81,7476.81,7476.81,0],["2016-06-15",7962.32,7962.32,7962.32,7962.32,100],["2016-06-16",7185.51,7185.51,7185.51,7185.51,500],["2016-06-17",7185.51,7185.51,7185.51,7185.51,100],["2016-06-20",7185.51,7185.51,7185.51,7185.51,0],["2016-06-21",7185.51,7185.51,7185.51,7185.51,0],["2016-06-22",6505.8,6505.8,6505.8,6505.8,1900],["2016-06-23",6505.8,6505.8,6505.8,6505.8,0],["2016-06-24",6505.8,6505.8,6505.8,6505.8,0],["2016-06-27",7088.41,7088.41,7088.41,7088.41,100],["2016-06-28",7088.41,7088.41,7088.41,7088.41,0],["2016-06-29",7088.41,7088.41,7088.41,7088.41,0],["2016-06-30",7088.41,7088.41,7088.41,7088.41,0],["2016-07-01",7088.41,7088.41,7088.41,7088.41,0],["2016-07-04",7088.41,7088.41,7088.41,7088.41,0],["2016-07-05",7379.71,7379.71,7379.71,7379.71,3000],["2016-07-06",7379.71,7379.71,7379.71,7379.71,0],["2016-07-07",7379.71,7379.71,7379.71,7379.71,0],["2016-07-08",6700.0,6700.0,6700.0,6700.0,5000],["2016-07-11",6700.0,6700.0,6700.0,6700.0,0],["2016-07-12",6700.0,6700.0,6700.0,6700.0,500],["2016-07-13",6311.59,6311.59,6311.59,6311.59,100],["2016-07-14",6300.0,6300.0,6300.0,6300.0,0],["2016-07-15",6300.0,6300.0,6300.0,6300.0,0],["2016-07-18",6900.0,6900.0,6900.0,6900.0,200],["2016-07-19",6900.0,6900.0,6900.0,6900.0,100],["2016-07-20",6900.0,6900.0,6900.0,6900.0,0],["2016-07-21",6900.0,6900.0,6900.0,6900.0,0],["2016-07-22",7400.0,7400.0,7400.0,7400.0,100],["2016-07-25",7400.0,7400.0,7400.0,7400.0,0],["2016-07-26",7400.0,7400.0,7400.0,7400.0,0],["2016-07-27",7400.0,7400.0,7400.0,7400.0,0],["2016-07-28",7400.0,7400.0,7400.0,7400.0,0],["2016-07-29",7400.0,7400.0,7400.0,7400.0,0],["2016-08-01",7400.0,7400.0,7400.0,7400.0,0],["2016-08-02",7400.0,7400.0,7400.0,7400.0,0],["2016-08-03",7400.0,7400.0,7400.0,7400.0,0],["2016-08-04",7400.0,7400.0,7400.0,7400.0,0],["2016-08-05",6700.0,6700.0,6700.0,6700.0,100],["2016-08-08",6700.0,6700.0,6700.0,6700.0,0],["2016-08-09",7300.0,7300.0,7300.0,7300.0,100],["2016-08-10",6600.0,6600.0,6600.0,6600.0,100],["2016-08-11",6000.0,6000.0,6000.0,6000.0,800],["2016-08-12",5400.0,5400.0,5400.0,5400.0,4100],["2016-08-15",5400.0,5400.0,5400.0,5400.0,800],["2016-08-16",5400.0,5400.0,5400.0,5400.0,0],["2016-08-17",5400.0,5400.0,5400.0,5400.0,0],["2016-08-18",5900.0,5900.0,4900.0,5900.0,8600],["2016-08-19",5900.0,5900.0,5900.0,5900.0,0],["2016-08-22",5900.0,5900.0,5900.0,5900.0,0],["2016-08-23",5900.0,5900.0,5900.0,5900.0,0],["2016-08-24",5900.0,5900.0,5900.0,5900.0,0],["2016-08-25",5900.0,5900.0,5900.0,5900.0,0],["2016-08-26",5900.0,5900.0,5900.0,5900.0,0],["2016-08-29",5900.0,5900.0,5900.0,5900.0,0],["2016-08-30",5900.0,5900.0,5900.0,5900.0,0],["2016-08-31",5900.0,5900.0,5900.0,5900.0,13000],["2016-09-01",5900.0,5900.0,5900.0,5900.0,0],["2016-09-05",5900.0,5900.0,5900.0,5900.0,0],["2016-09-06",5900.0,5900.0,5900.0,5900.0,0],["2016-09-07",5900.0,5900.0,5900.0,5900.0,0],["2016-09-08",5900.0,5900.0,5900.0,5900.0,0],["2016-09-09",5900.0,5900.0,5900.0,5900.0,0],["2016-09-12",5900.0,5900.0,5900.0,5900.0,0],["2016-09-13",5900.0,5900.0,5900.0,5900.0,0],["2016-09-14",5900.0,5900.0,5900.0,5900.0,0],["2016-09-15",5900.0,5900.0,5900.0,5900.0,0],["2016-09-16",5900.0,5900.0,5900.0,5900.0,0],["2016-09-19",5900.0,5900.0,5900.0,5900.0,0],["2016-09-20",5900.0,5900.0,5900.0,5900.0,0],["2016-09-21",5900.0,5900.0,5900.0,5900.0,0],["2016-09-22",5400.0,5400.0,5400.0,5400.0,100],["2016-09-23",4900.0,4900.0,4900.0,4900.0,100],["2016-09-26",4900.0,4900.0,4900.0,4900.0,0],["2016-09-27",4900.0,4900.0,4900.0,4900.0,0],["2016-09-28",4900.0,4900.0,4900.0,4900.0,0],["2016-09-29",4500.0,4500.0,4500.0,4500.0,500],["2016-09-30",4500.0,4500.0,4500.0,4500.0,0],["2016-10-03",4500.0,4500.0,4500.0,4500.0,500],["2016-10-04",4500.0,4500.0,4500.0,4500.0,0],["2016-10-05",4500.0,4500.0,4500.0,4500.0,0],["2016-10-06",4500.0,4500.0,4500.0,4500.0,0],["2016-10-07",4500.0,4500.0,4500.0,4500.0,0],["2016-10-10",4500.0,4500.0,4500.0,4500.0,0],["2016-10-11",4500.0,4500.0,4500.0,4500.0,0],["2016-10-12",4500.0,4500.0,4500.0,4500.0,0],["2016-10-13",4500.0,4500.0,4500.0,4500.0,0],["2016-10-14",4500.0,4500.0,4500.0,4500.0,0],["2016-10-17",4500.0,4500.0,4500.0,4500.0,0],["2016-10-18",4500.0,4500.0,4500.0,4500.0,0],["2016-10-19",4500.0,4500.0,4500.0,4500.0,0],["2016-10-20",4500.0,4500.0,4500.0,4500.0,0],["2016-10-21",4400.0,4400.0,4400.0,4400.0,100],["2016-10-24",4400.0,4400.0,4400.0,4400.0,0],["2016-10-25",4400.0,4400.0,4400.0,4400.0,0],["2016-10-26",4400.0,4400.0,4400.0,4400.0,0],["2016-10-27",4400.0,4400.0,4400.0,4400.0,0],["2016-10-28",4400.0,4400.0,4400.0,4400.0,0],["2016-10-31",4400.0,4400.0,4400.0,4400.0,0],["2016-11-01",4400.0,4400.0,4400.0,4400.0,0],["2016-11-02",4300.0,4300.0,4300.0,4300.0,100],["2016-11-03",4300.0,4300.0,4300.0,4300.0,0],["2016-11-04",3900.0,3900.0,3900.0,3900.0,100],["2016-11-07",3900.0,3900.0,3900.0,3900.0,0],["2016-11-08",3900.0,3900.0,3900.0,3900.0,0],["2016-11-09",3900.0,3900.0,3900.0,3900.0,0],["2016-11-10",3900.0,3900.0,3900.0,3900.0,0],["2016-11-11",3900.0,4000.0,3900.0,3900.0,2300],["2016-11-14",3800.0,3900.0,3800.0,3900.0,200],["2016-11-15",3900.0,4200.0,3900.0,4200.0,1700],["2016-11-16",4500.0,4500.0,4400.0,4400.0,3900],["2016-11-17",4800.0,4800.0,4800.0,4800.0,300],["2016-11-18",5200.0,5200.0,5200.0,5200.0,100],["2016-11-21",4800.0,4800.0,4800.0,4800.0,100],["2016-11-22",4800.0,4800.0,4800.0,4800.0,0],["2016-11-23",5100.0,5100.0,5100.0,5100.0,100],["2016-11-24",5600.0,5600.0,5600.0,5600.0,100],["2016-11-25",6000.0,6000.0,6000.0,6000.0,100],["2016-11-28",6500.0,6500.0,6500.0,6500.0,100],["2016-11-29",6500.0,6500.0,6500.0,6500.0,0],["2016-11-30",7100.0,7100.0,7100.0,7100.0,100],["2016-12-01",7700.0,7700.0,7700.0,7700.0,100],["2016-12-02",7700.0,7700.0,7700.0,7700.0,0],["2016-12-05",7700.0,7700.0,7700.0,7700.0,0],["2016-12-06",7700.0,7700.0,7700.0,7700.0,0],["2016-12-07",7700.0,7700.0,7700.0,7700.0,0],["2016-12-08",7700.0,7700.0,7700.0,7700.0,0],["2016-12-09",7700.0,7700.0,7700.0,7700.0,0],["2016-12-12",7700.0,7700.0,7700.0,7700.0,0],["2016-12-13",7700.0,7700.0,7700.0,7700.0,0],["2016-12-14",7700.0,7700.0,7700.0,7700.0,0],["2016-12-15",7900.0,7900.0,7900.0,7900.0,100],["2016-12-16",7900.0,7900.0,7900.0,7900.0,0],["2016-12-19",8000.0,8600.0,8000.0,8600.0,300],["2016-12-20",8600.0,8600.0,8600.0,8600.0,0],["2016-12-21",8600.0,8600.0,8600.0,8600.0,0],["2016-12-22",8600.0,8600.0,8600.0,8600.0,0],["2016-12-23",8600.0,8600.0,8600.0,8600.0,0],["2016-12-26",8600.0,8600.0,8600.0,8600.0,0],["2016-12-27",8600.0,8600.0,8600.0,8600.0,0],["2016-12-28",8600.0,8600.0,8600.0,8600.0,0],["2016-12-29",8600.0,8600.0,8600.0,8600.0,0],["2016-12-30",8600.0,8600.0,8600.0,8600.0,0],["2017-01-03",8600.0,8600.0,8600.0,8600.0,0],["2017-01-04",8600.0,8600.0,8600.0,8600.0,0],["2017-01-05",8600.0,8600.0,8600.0,8600.0,0],["2017-01-06",8600.0,8600.0,8600.0,8600.0,0],["2017-01-09",8600.0,8600.0,8600.0,8600.0,0],["2017-01-10",8600.0,8600.0,8600.0,8600.0,0],["2017-01-11",8600.0,8600.0,8600.0,8600.0,0],["2017-01-12",8600.0,8600.0,8600.0,8600.0,0],["2017-01-13",7800.0,7800.0,7800.0,7800.0,1000],["2017-01-16",7100.0,7100.0,7100.0,7100.0,500],["2017-01-17",7100.0,7100.0,7100.0,7100.0,0],["2017-01-18",6400.0,6400.0,6400.0,6400.0,500],["2017-01-19",6400.0,6400.0,6400.0,6400.0,0],["2017-01-20",5800.0,5800.0,5800.0,5800.0,500],["2017-01-23",5800.0,5800.0,5800.0,5800.0,0],["2017-01-24",5500.0,5500.0,5500.0,5500.0,6600],["2017-01-25",6000.0,6000.0,5000.0,6000.0,1700],["2017-02-02",6600.0,6600.0,6600.0,6600.0,4000],["2017-02-03",6600.0,6600.0,6600.0,6600.0,0],["2017-02-06",7200.0,7200.0,6000.0,6000.0,700],["2017-02-07",6000.0,6000.0,6000.0,6000.0,0],["2017-02-08",5400.0,5400.0,5400.0,5400.0,700],["2017-02-09",5400.0,5400.0,5400.0,5400.0,0],["2017-02-10",4900.0,4900.0,4900.0,4900.0,100],["2017-02-13",4900.0,4900.0,4900.0,4900.0,0],["2017-02-14",4900.0,5300.0,4900.0,5300.0,5500],["2017-02-15",5400.0,5500.0,5400.0,5500.0,23000],["2017-02-16",5700.0,6000.0,5700.0,5700.0,50500],["2017-02-17",5800.0,5800.0,5700.0,5700.0,20200],["2017-02-20",5900.0,5900.0,5900.0,5900.0,25000],["2017-02-21",5900.0,5900.0,5900.0,5900.0,0],["2017-02-22",5900.0,5900.0,5900.0,5900.0,0],["2017-02-23",5900.0,6400.0,5900.0,6400.0,7300],["2017-02-24",6400.0,6400.0,6400.0,6400.0,0],["2017-02-27",6400.0,6400.0,6400.0,6400.0,0],["2017-02-28",7000.0,7000.0,7000.0,7000.0,300],["2017-03-01",7000.0,7000.0,7000.0,7000.0,0],["2017-03-02",7500.0,7700.0,7500.0,7700.0,500],["2017-03-03",7100.0,7100.0,7100.0,7100.0,100],["2017-03-06",7100.0,7100.0,7100.0,7100.0,0],["2017-03-07",7100.0,7100.0,7100.0,7100.0,0],["2017-03-08",7100.0,7100.0,7100.0,7100.0,0],["2017-03-09",7100.0,7800.0,7100.0,7800.0,300],["2017-03-10",7800.0,7800.0,7800.0,7800.0,0],["2017-03-13",8000.0,8500.0,8000.0,8500.0,200],["2017-03-14",8500.0,8500.0,8500.0,8500.0,0],["2017-03-15",8500.0,8500.0,8500.0,8500.0,0],["2017-03-16",8500.0,8500.0,8500.0,8500.0,0],["2017-03-17",8500.0,8500.0,8500.0,8500.0,0],["2017-03-20",8500.0,8500.0,8500.0,8500.0,0],["2017-03-21",8500.0,8500.0,8500.0,8500.0,0],["2017-03-22",8500.0,8500.0,8500.0,8500.0,0],["2017-03-23",8500.0,8500.0,8500.0,8500.0,0],["2017-03-24",8500.0,8500.0,8500.0,8500.0,0],["2017-03-27",8500.0,8500.0,8500.0,8500.0,0],["2017-03-28",8500.0,8500.0,8500.0,8500.0,0],["2017-03-29",8500.0,8500.0,8500.0,8500.0,0],["2017-03-30",8500.0,8500.0,8500.0,8500.0,0],["2017-03-31",8500.0,8500.0,8500.0,8500.0,0],["2017-04-03",8500.0,8500.0,8500.0,8500.0,0],["2017-04-04",8500.0,8500.0,8500.0,8500.0,0],["2017-04-05",8500.0,8500.0,8500.0,8500.0,0],["2017-04-07",8500.0,8500.0,8500.0,8500.0,0],["2017-04-10",8500.0,8500.0,8500.0,8500.0,0],["2017-04-11",8500.0,8500.0,8500.0,8500.0,0],["2017-04-12",8500.0,8500.0,8500.0,8500.0,0],["2017-04-13",8500.0,8500.0,8500.0,8500.0,0],["2017-04-14",8500.0,8500.0,8500.0,8500.0,0],["2017-04-17",8500.0,8500.0,8500.0,8500.0,0],["2017-04-18",8500.0,8500.0,8500.0,8500.0,0],["2017-04-19",8500.0,8500.0,8500.0,8500.0,0],["2017-04-20",8500.0,8500.0,8500.0,8500.0,0],["2017-04-21",8500.0,8500.0,8500.0,8500.0,0],["2017-04-24",8500.0,8500.0,8500.0,8500.0,0],["2017-04-25",8500.0,8500.0,8500.0,8500.0,0],["2017-04-26",8500.0,8500.0,8500.0,8500.0,0],["2017-04-27",8500.0,8500.0,8500.0,8500.0,0],["2017-04-28",8500.0,8500.0,8500.0,8500.0,0],["2017-05-03",8500.0,8500.0,8500.0,8500.0,0],["2017-05-04",8500.0,8500.0,8500.0,8500.0,0],["2017-05-05",8500.0,8500.0,8500.0,8500.0,0],["2017-05-08",8500.0,8500.0,8500.0,8500.0,0],["2017-05-09",8500.0,8500.0,8500.0,8500.0,0],["2017-05-10",8500.0,8500.0,8500.0,8500.0,0],["2017-05-11",8500.0,8500.0,8500.0,8500.0,0],["2017-05-12",8500.0,8500.0,8500.0,8500.0,0],["2017-05-15",8500.0,8500.0,8500.0,8500.0,0],["2017-05-16",8500.0,8500.0,8500.0,8500.0,0],["2017-05-17",8500.0,8500.0,8500.0,8500.0,0],["2017-05-18",7700.0,7700.0,7700.0,7700.0,100],["2017-05-19",7700.0,7700.0,7700.0,7700.0,0],["2017-05-22",7000.0,7000.0,7000.0,7000.0,100],["2017-05-23",7000.0,7000.0,7000.0,7000.0,0],["2017-05-24",7000.0,7000.0,7000.0,7000.0,0],["2017-05-25",7000.0,7000.0,7000.0,7000.0,0],["2017-05-26",7000.0,7000.0,7000.0,7000.0,0],["2017-05-29",7000.0,7000.0,7000.0,7000.0,0],["2017-05-30",6300.0,6300.0,6300.0,6300.0,100],["2017-05-31",5700.0,5700.0,5700.0,5700.0,1100],["2017-06-01",5500.0,5500.0,5200.0,5400.0,31400],["2017-06-02",5400.0,5500.0,5400.0,5500.0,30100],["2017-06-05",5500.0,5500.0,5500.0,5500.0,7500],["2017-06-06",5000.0,5500.0,5000.0,5500.0,8300],["2017-06-07",5500.0,5500.0,5500.0,5500.0,45500],["2017-06-08",5500.0,5500.0,5500.0,5500.0,30230],["2017-06-09",5500.0,6000.0,5500.0,6000.0,364200],["2017-06-12",6600.0,6600.0,6600.0,6600.0,1400],["2017-06-13",6600.0,6600.0,6000.0,6600.0,2934],["2017-06-14",6100.0,7200.0,6100.0,7200.0,11400],["2017-06-15",7200.0,7200.0,7200.0,7200.0,7638],["2017-06-16",7500.0,7500.0,7500.0,7500.0,2000],["2017-06-19",7500.0,7500.0,7500.0,7500.0,100],["2017-06-20",7500.0,7500.0,7500.0,7500.0,1801],["2017-06-21",7500.0,7500.0,7500.0,7500.0,500],["2017-06-22",7500.0,8200.0,7500.0,8200.0,5090],["2017-06-23",9000.0,9000.0,9000.0,9000.0,2680],["2017-06-26",9000.0,9000.0,8800.0,8800.0,2600],["2017-06-27",8000.0,8100.0,8000.0,8000.0,2900],["2017-06-28",7200.0,7200.0,7200.0,7200.0,4130],["2017-06-29",7200.0,7500.0,7200.0,7500.0,3640],["2017-06-30",7500.0,7500.0,7500.0,7500.0,40],["2017-07-03",7500.0,7500.0,7500.0,7500.0,0],["2017-07-04",7500.0,7500.0,7500.0,7500.0,10],["2017-07-05",7800.0,7800.0,7800.0,7800.0,3000],["2017-07-06",7100.0,7800.0,7100.0,7800.0,1930],["2017-07-07",7800.0,7800.0,7800.0,7800.0,0],["2017-07-10",7800.0,7800.0,7800.0,7800.0,300],["2017-07-11",7100.0,7100.0,7100.0,7100.0,100],["2017-07-12",7100.0,7100.0,7100.0,7100.0,0],["2017-07-13",7800.0,7800.0,7800.0,7800.0,100],["2017-07-14",7100.0,8300.0,7100.0,8300.0,3194],["2017-07-17",8300.0,8300.0,8300.0,8300.0,0],["2017-07-18",7500.0,8300.0,7500.0,8300.0,340],["2017-07-19",7500.0,7500.0,7500.0,7500.0,160],["2017-07-20",6800.0,6800.0,6800.0,6800.0,500],["2017-07-21",7300.0,7300.0,7300.0,7300.0,600],["2017-07-24",7000.0,7300.0,7000.0,7100.0,1600],["2017-07-25",7100.0,7100.0,7100.0,7100.0,0],["2017-07-26",7100.0,7100.0,7100.0,7100.0,0],["2017-07-27",7700.0,7800.0,7700.0,7800.0,300],["2017-07-28",7800.0,7800.0,7800.0,7800.0,0],["2017-07-31",7800.0,7800.0,7800.0,7800.0,0],["2017-08-01",7800.0,7800.0,7800.0,7800.0,0],["2017-08-02",7100.0,7100.0,7100.0,7100.0,100],["2017-08-03",7100.0,7100.0,7100.0,7100.0,0],["2017-08-04",7100.0,7100.0,7100.0,7100.0,0],["2017-08-07",7100.0,7100.0,7100.0,7100.0,0],["2017-08-08",7100.0,7100.0,7100.0,7100.0,14],["2017-08-09",6400.0,6400.0,6400.0,6400.0,100],["2017-08-10",6400.0,6400.0,6400.0,6400.0,0],["2017-08-11",6400.0,6400.0,6400.0,6400.0,70],["2017-08-14",6400.0,6400.0,6400.0,6400.0,0],["2017-08-15",6400.0,6400.0,6400.0,6400.0,0],["2017-08-16",6400.0,6400.0,6400.0,6400.0,0],["2017-08-17",6400.0,6400.0,6400.0,6400.0,0],["2017-08-18",6400.0,6400.0,6400.0,6400.0,0],["2017-08-21",6900.0,6900.0,6900.0,6900.0,100],["2017-08-22",7400.0,7500.0,7400.0,7500.0,200],["2017-08-23",7500.0,7500.0,7500.0,7500.0,0],["2017-08-24",7500.0,7500.0,7500.0,7500.0,0],["2017-08-25",7500.0,7500.0,7500.0,7500.0,0],["2017-08-28",7500.0,7500.0,7500.0,7500.0,0],["2017-08-29",7500.0,7500.0,7500.0,7500.0,30],["2017-08-30",7500.0,7500.0,7500.0,7500.0,0],["2017-08-31",7500.0,7500.0,7500.0,7500.0,0],["2017-09-01",7500.0,7500.0,7500.0,7500.0,0],["2017-09-05",7500.0,7500.0,7500.0,7500.0,0],["2017-09-06",7500.0,7500.0,7500.0,7500.0,0],["2017-09-07",7500.0,7500.0,7500.0,7500.0,10],["2017-09-08",7500.0,7500.0,7500.0,7500.0,50],["2017-09-11",6800.0,6800.0,6800.0,6800.0,360],["2017-09-12",7400.0,7400.0,6900.0,7400.0,2940],["2017-09-13",8100.0,8100.0,8100.0,8100.0,10900],["2017-09-14",8100.0,8100.0,8100.0,8100.0,4910],["2017-09-15",8100.0,8800.0,8100.0,8100.0,3800],["2017-09-18",8100.0,8100.0,8100.0,8100.0,0],["2017-09-19",8100.0,8100.0,8100.0,8100.0,2000],["2017-09-20",8700.0,8700.0,8700.0,8700.0,128],["2017-09-21",7900.0,9500.0,7900.0,9500.0,6200],["2017-09-22",9900.0,9900.0,8600.0,9700.0,32500],["2017-09-25",9700.0,9700.0,9700.0,9700.0,10],["2017-09-26",9300.0,9300.0,8800.0,8800.0,400],["2017-09-27",8800.0,9600.0,8800.0,9600.0,75300],["2017-09-28",10200.0,10500.0,9400.0,9600.0,20200],["2017-09-29",8800.0,8800.0,8800.0,8800.0,100],["2017-10-02",9500.0,9600.0,9500.0,9500.0,11628],["2017-10-03",10200.0,10200.0,8600.0,8600.0,4500],["2017-10-04",8000.0,8000.0,8000.0,8000.0,5160],["2017-10-05",8000.0,8000.0,8000.0,8000.0,0],["2017-10-06",8000.0,8000.0,8000.0,8000.0,0],["2017-10-09",8000.0,8000.0,8000.0,8000.0,0],["2017-10-10",8000.0,8000.0,8000.0,8000.0,0],["2017-10-11",8800.0,8800.0,8800.0,8800.0,100],["2017-10-12",8800.0,9600.0,8800.0,9600.0,41700],["2017-10-13",9600.0,9600.0,9600.0,9600.0,4612],["2017-10-16",8800.0,8800.0,8800.0,8800.0,100],["2017-10-17",9600.0,9600.0,8800.0,9600.0,177440],["2017-10-18",10500.0,10500.0,10000.0,10000.0,8800],["2017-10-19",9500.0,10500.0,9100.0,10500.0,17600],["2017-10-20",10800.0,11400.0,9600.0,9600.0,6020],["2017-10-23",9600.0,10500.0,9600.0,9700.0,8100],["2017-10-24",8900.0,9200.0,8900.0,9200.0,2100],["2017-10-25",8500.0,8500.0,8500.0,8500.0,300],["2017-10-26",7800.0,7800.0,7800.0,7800.0,100],["2017-10-27",7200.0,7200.0,7200.0,7200.0,100],["2017-10-30",7200.0,7200.0,7200.0,7200.0,0],["2017-10-31",7200.0,7200.0,7200.0,7200.0,0],["2017-11-01",7200.0,7200.0,7200.0,7200.0,0],["2017-11-02",6600.0,7900.0,6600.0,7900.0,13620],["2017-11-03",7900.0,7900.0,7900.0,7900.0,0],["2017-11-06",7900.0,7900.0,7900.0,7900.0,0],["2017-11-07",7900.0,7900.0,7900.0,7900.0,0],["2017-11-08",7900.0,7900.0,7900.0,7900.0,0],["2017-11-09",7900.0,7900.0,7900.0,7900.0,0],["2017-11-10",7900.0,7900.0,7900.0,7900.0,0],["2017-11-13",7500.0,8500.0,7500.0,8500.0,1800],["2017-11-14",9200.0,9200.0,8500.0,9200.0,400],["2017-11-15",10000.0,10100.0,10000.0,10000.0,41700],["2017-11-16",9500.0,11000.0,9500.0,9900.0,6700],["2017-11-17",9800.0,10800.0,9800.0,10700.0,9400],["2017-11-20",9800.0,9800.0,9800.0,9800.0,100],["2017-11-21",9300.0,9500.0,9300.0,9500.0,200],["2017-11-22",9500.0,9500.0,9500.0,9500.0,0],["2017-11-23",10000.0,10200.0,9200.0,9800.0,6500],["2017-11-24",9800.0,9800.0,9800.0,9800.0,0],["2017-11-27",9800.0,9800.0,9800.0,9800.0,0],["2017-11-28",9800.0,9800.0,8900.0,8900.0,1800],["2017-11-29",9700.0,9700.0,9200.0,9200.0,1900],["2017-11-30",8500.0,8500.0,8500.0,8500.0,500],["2017-12-01",8200.0,8200.0,8200.0,8200.0,110],["2017-12-04",7600.0,8200.0,7600.0,8200.0,2300],["2017-12-05",8400.0,9000.0,8400.0,8500.0,11400],["2017-12-06",8500.0,8500.0,8500.0,8500.0,0],["2017-12-07",7800.0,7800.0,7800.0,7800.0,1120],["2017-12-08",7800.0,7800.0,7800.0,7800.0,10],["2017-12-11",7500.0,7500.0,7200.0,7200.0,300],["2017-12-12",7900.0,7900.0,6800.0,6800.0,30120],["2017-12-13",7400.0,7400.0,7400.0,7400.0,3350000],["2017-12-14",7400.0,7400.0,7400.0,7400.0,0],["2017-12-15",7400.0,7400.0,7400.0,7400.0,0],["2017-12-18",7400.0,7400.0,7400.0,7400.0,0],["2017-12-19",8100.0,8100.0,8100.0,8100.0,6700],["2017-12-20",8900.0,8900.0,8900.0,8900.0,100],["2017-12-21",8900.0,8900.0,8900.0,8900.0,0],["2017-12-22",9700.0,9700.0,9700.0,9700.0,100],["2017-12-25",10600.0,10600.0,10600.0,10600.0,4600],["2017-12-26",11600.0,11600.0,11600.0,11600.0,1720],["2017-12-27",12700.0,12700.0,11600.0,12700.0,24831],["2017-12-28",12700.0,12700.0,11900.0,11900.0,1710],["2017-12-29",11200.0,11200.0,11200.0,11200.0,500],["2018-01-02",11200.0,11200.0,11200.0,11200.0,3800],["2018-01-03",10100.0,11100.0,10100.0,11100.0,1860],["2018-01-04",11100.0,11100.0,11100.0,11100.0,60],["2018-01-05",10300.0,11100.0,10300.0,11100.0,3000],["2018-01-08",11100.0,11100.0,11100.0,11100.0,0],["2018-01-09",10100.0,11100.0,10100.0,11100.0,460],["2018-01-10",11100.0,11100.0,11100.0,11100.0,0],["2018-01-11",11100.0,11100.0,11100.0,11100.0,100],["2018-01-12",12000.0,12200.0,10000.0,11900.0,24900],["2018-01-15",11900.0,11900.0,11900.0,11900.0,700],["2018-01-16",10900.0,10900.0,10800.0,10800.0,6080],["2018-01-17",11800.0,11800.0,11800.0,11800.0,3800],["2018-01-18",11800.0,12500.0,10700.0,12500.0,10603],["2018-01-19",12500.0,12500.0,12500.0,12500.0,0],["2018-01-22",12000.0,12500.0,12000.0,12500.0,3100],["2018-01-23",12500.0,12500.0,12500.0,12500.0,3300],["2018-01-24",12500.0,12500.0,12500.0,12500.0,0],["2018-01-25",12400.0,12500.0,12400.0,12500.0,3800],["2018-01-26",12500.0,12500.0,12500.0,12500.0,1019],["2018-01-29",12500.0,12500.0,12500.0,12500.0,0],["2018-01-30",12500.0,12500.0,12500.0,12500.0,0],["2018-01-31",12500.0,12500.0,12500.0,12500.0,0],["2018-02-01",11300.0,12500.0,11300.0,12500.0,3500],["2018-02-02",12500.0,12500.0,12500.0,12500.0,0],["2018-02-05",11300.0,11300.0,11300.0,11300.0,7200],["2018-02-06",11300.0,11300.0,11300.0,11300.0,0],["2018-02-07",11300.0,11300.0,11300.0,11300.0,0],["2018-02-08",11300.0,11300.0,11300.0,11300.0,0],["2018-02-09",11300.0,11300.0,11300.0,11300.0,0],["2018-02-12",11300.0,11300.0,11300.0,11300.0,0],["2018-02-13",11500.0,11500.0,11500.0,11500.0,2500],["2018-02-21",11500.0,11500.0,11500.0,11500.0,0],["2018-02-22",11500.0,11500.0,11500.0,11500.0,0],["2018-02-23",11500.0,11500.0,11500.0,11500.0,0],["2018-02-26",11500.0,11500.0,11500.0,11500.0,0],["2018-02-27",11500.0,11500.0,11500.0,11500.0,0],["2018-02-28",11500.0,11500.0,11500.0,11500.0,0],["2018-03-01",11500.0,11500.0,11500.0,11500.0,0],["2018-03-02",11500.0,11500.0,11500.0,11500.0,0],["2018-03-05",12000.0,12000.0,12000.0,12000.0,500],["2018-03-06",10800.0,10800.0,10800.0,10800.0,541],["2018-03-07",10800.0,10800.0,10800.0,10800.0,0],["2018-03-08",10800.0,10800.0,10800.0,10800.0,0],["2018-03-09",10800.0,10800.0,10800.0,10800.0,0],["2018-03-12",10800.0,10800.0,10800.0,10800.0,34],["2018-03-13",10800.0,10800.0,10800.0,10800.0,0],["2018-03-14",10800.0,10800.0,10800.0,10800.0,0],["2018-03-15",11800.0,11800.0,11800.0,11800.0,100],["2018-03-16",11800.0,11800.0,11800.0,11800.0,0],["2018-03-19",11800.0,11800.0,11800.0,11800.0,0],["2018-03-20",11800.0,11800.0,11800.0,11800.0,0],["2018-03-21",10800.0,10800.0,10800.0,10800.0,100],["2018-03-22",10800.0,10800.0,10800.0,10800.0,0],["2018-03-23",10800.0,10800.0,10800.0,10800.0,0],["2018-03-26",10800.0,10800.0,10800.0,10800.0,0],["2018-03-27",9800.0,9800.0,9800.0,9800.0,4310],["2018-03-28",9800.0,9800.0,9800.0,9800.0,300],["2018-03-29",9000.0,9000.0,9000.0,9000.0,4200],["2018-03-30",8200.0,8200.0,8200.0,8200.0,1000],["2018-04-02",9000.0,9000.0,9000.0,9000.0,12000],["2018-04-03",9000.0,9000.0,9000.0,9000.0,0],["2018-04-04",9000.0,9000.0,9000.0,9000.0,0],["2018-04-05",9000.0,9000.0,9000.0,9000.0,0],["2018-04-06",9800.0,9800.0,9800.0,9800.0,5500],["2018-04-09",9000.0,9000.0,9000.0,9000.0,200],["2018-04-10",8500.0,8500.0,8500.0,8500.0,100],["2018-04-11",7700.0,7700.0,7700.0,7700.0,1000],["2018-04-12",7700.0,7700.0,7700.0,7700.0,0],["2018-04-13",7700.0,7700.0,7700.0,7700.0,0],["2018-04-16",7700.0,7700.0,7700.0,7700.0,0],["2018-04-17",7700.0,7700.0,7700.0,7700.0,0],["2018-04-18",7700.0,7700.0,7700.0,7700.0,0],["2018-04-19",7000.0,7000.0,7000.0,7000.0,100],["2018-04-20",7700.0,7700.0,7600.0,7700.0,3352000],["2018-04-23",8400.0,8400.0,8400.0,8400.0,500],["2018-04-24",9200.0,9200.0,9200.0,9200.0,2200],["2018-04-26",8300.0,10100.0,8300.0,10100.0,4000],["2018-04-27",9300.0,11100.0,9300.0,11100.0,2600],["2018-05-02",10500.0,10500.0,10500.0,10500.0,200],["2018-05-03",10500.0,10500.0,10500.0,10500.0,0],["2018-05-04",10500.0,10500.0,10500.0,10500.0,0],["2018-05-07",10500.0,10500.0,10500.0,10500.0,0],["2018-05-08",10000.0,10000.0,9900.0,10000.0,1200],["2018-05-09",10000.0,10000.0,10000.0,10000.0,0],["2018-05-10",9800.0,10800.0,9800.0,10600.0,295500],["2018-05-11",9700.0,11600.0,9700.0,11500.0,324700],["2018-05-14",11300.0,12300.0,11300.0,12300.0,1300],["2018-05-15",11800.0,13300.0,11800.0,13200.0,8000],["2018-05-16",12200.0,13700.0,12200.0,12200.0,2100],["2018-05-17",11200.0,13400.0,11100.0,13300.0,11600],["2018-05-18",12800.0,13900.0,12800.0,13900.0,1100],["2018-05-21",13600.0,14800.0,13600.0,14800.0,200],["2018-05-22",14800.0,14800.0,14800.0,14800.0,0],["2018-05-23",13900.0,15800.0,13900.0,15800.0,200],["2018-05-24",15500.0,16900.0,15500.0,16900.0,400],["2018-05-25",18500.0,18500.0,16100.0,16500.0,9800],["2018-05-28",16500.0,16500.0,14900.0,14900.0,2100],["2018-05-29",15500.0,15500.0,15300.0,15300.0,2200],["2018-05-30",15300.0,15900.0,15300.0,15900.0,1000],["2018-05-31",15500.0,17200.0,15500.0,16800.0,5100],["2018-06-01",17100.0,17300.0,15800.0,17100.0,6900],["2018-06-04",16800.0,18500.0,16800.0,18300.0,500],["2018-06-05",18500.0,18500.0,17900.0,17900.0,500],["2018-06-06",16500.0,19600.0,16500.0,19600.0,275500],["2018-06-07",18800.0,20000.0,17800.0,20000.0,353800],["2018-06-08",19900.0,20500.0,19900.0,20500.0,200],["2018-06-11",18700.0,19900.0,18500.0,19900.0,700],["2018-06-12",18000.0,18900.0,18000.0,18900.0,200],["2018-06-13",17200.0,17200.0,17100.0,17100.0,600],["2018-06-14",18500.0,18500.0,18300.0,18300.0,200],["2018-06-15",16800.0,20000.0,16800.0,19900.0,422000],["2018-06-18",19000.0,19900.0,18000.0,19800.0,397200],["2018-06-19",18000.0,19500.0,18000.0,19300.0,20800],["2018-06-20",19300.0,19300.0,19300.0,19300.0,0],["2018-06-21",17400.0,19800.0,17400.0,19400.0,2100],["2018-06-22",20400.0,20500.0,17500.0,20500.0,2300],["2018-06-25",20000.0,20000.0,18500.0,19900.0,32500],["2018-06-26",18000.0,21600.0,18000.0,21600.0,2600],["2018-06-27",19700.0,19700.0,19500.0,19500.0,870600],["2018-06-28",18200.0,18200.0,17800.0,17800.0,400],["2018-06-29",16300.0,16300.0,16300.0,16300.0,100],["2018-07-02",14900.0,17900.0,14700.0,17900.0,870800],["2018-07-03",17500.0,19300.0,16200.0,16300.0,3600],["2018-07-04",17400.0,17400.0,17000.0,17000.0,300],["2018-07-05",15800.0,18600.0,15800.0,17000.0,6300],["2018-07-06",17900.0,18500.0,16000.0,18500.0,9100],["2018-07-09",18900.0,18900.0,16900.0,18900.0,300],["2018-07-10",19900.0,19900.0,19900.0,19900.0,100],["2018-07-11",18800.0,19700.0,18800.0,19700.0,200],["2018-07-12",19700.0,19700.0,19700.0,19700.0,0],["2018-07-13",19700.0,19700.0,19700.0,19700.0,0],["2018-07-16",18800.0,19800.0,18800.0,19800.0,13100],["2018-07-17",19000.0,19500.0,19000.0,19500.0,1000],["2018-07-18",19300.0,21400.0,19300.0,21400.0,700],["2018-07-19",21400.0,21400.0,21400.0,21400.0,0],["2018-07-20",22800.0,22800.0,22800.0,22800.0,100],["2018-07-23",20600.0,20600.0,20600.0,20600.0,13100],["2018-07-24",20600.0,20600.0,20600.0,20600.0,0],["2018-07-25",19600.0,19600.0,19600.0,19600.0,100000],["2018-07-26",19000.0,20500.0,19000.0,20400.0,108600],["2018-07-27",20400.0,22300.0,20400.0,22300.0,2500],["2018-07-30",22300.0,22600.0,22300.0,22600.0,200],["2018-07-31",22600.0,22600.0,22600.0,22600.0,0],["2018-08-01",20400.0,23300.0,20400.0,23300.0,5400],["2018-08-02",23300.0,23600.0,23300.0,23600.0,200],["2018-08-03",23600.0,23600.0,23600.0,23600.0,0],["2018-08-06",23600.0,23600.0,23600.0,23600.0,0],["2018-08-07",23600.0,23600.0,23600.0,23600.0,860000],["2018-08-08",23600.0,24200.0,21300.0,22500.0,1200],["2018-08-09",20300.0,21900.0,20300.0,20300.0,500],["2018-08-10",20300.0,20300.0,20300.0,20300.0,0],["2018-08-13",20300.0,21600.0,20300.0,21600.0,200],["2018-08-14",21600.0,21600.0,21600.0,21600.0,0],["2018-08-15",21400.0,21900.0,21000.0,21000.0,500],["2018-08-16",20900.0,22000.0,20000.0,21300.0,800],["2018-08-17",21300.0,21300.0,21300.0,21300.0,0],["2018-08-20",21300.0,21300.0,21300.0,21300.0,0],["2018-08-21",21300.0,21300.0,21300.0,21300.0,0],["2018-08-22",21300.0,21300.0,21300.0,21300.0,0],["2018-08-23",21300.0,21300.0,21300.0,21300.0,0],["2018-08-24",21300.0,21300.0,21300.0,21300.0,0],["2018-08-27",19200.0,19200.0,19200.0,19200.0,5000],["2018-08-28",17300.0,18900.0,17300.0,18900.0,28600],["2018-08-29",18000.0,18800.0,17100.0,18600.0,46000],["2018-08-30",18500.0,20300.0,17500.0,19300.0,51800],["2018-08-31",17400.0,17400.0,17400.0,17400.0,100],["2018-09-04",17200.0,18800.0,17200.0,18800.0,5900],["2018-09-05",18800.0,18800.0,18800.0,18800.0,0],["2018-09-06",19600.0,19600.0,19600.0,19600.0,100],["2018-09-07",17800.0,17800.0,17800.0,17800.0,300],["2018-09-10",17000.0,18700.0,16100.0,18700.0,117400],["2018-09-11",19600.0,19600.0,17000.0,18500.0,3300],["2018-09-12",17500.0,19700.0,17500.0,19700.0,5400],["2018-09-13",17900.0,19000.0,17900.0,19000.0,900],["2018-09-14",19000.0,19000.0,19000.0,19000.0,0],["2018-09-17",19000.0,19000.0,18500.0,19000.0,400],["2018-09-18",19000.0,19000.0,19000.0,19000.0,0],["2018-09-19",17100.0,18500.0,17100.0,18500.0,1500],["2018-09-20",17000.0,18000.0,17000.0,18000.0,400],["2018-09-21",18000.0,18000.0,16300.0,18000.0,1700],["2018-09-24",18000.0,18000.0,18000.0,18000.0,0],["2018-09-25",17500.0,18900.0,17500.0,18900.0,200],["2018-09-26",18900.0,18900.0,18900.0,18900.0,0],["2018-09-27",17100.0,19300.0,17100.0,19300.0,6100],["2018-09-28",17500.0,17900.0,17500.0,17900.0,4400],["2018-10-01",17800.0,19600.0,17800.0,19600.0,3100],["2018-10-02",19000.0,19600.0,19000.0,19600.0,200],["2018-10-03",21500.0,21500.0,21500.0,21500.0,100],["2018-10-04",21500.0,21500.0,21500.0,21500.0,0],["2018-10-05",21500.0,21500.0,21500.0,21500.0,0],["2018-10-08",21500.0,21500.0,21500.0,21500.0,0],["2018-10-09",21500.0,21500.0,21500.0,21500.0,0],["2018-10-10",21500.0,21500.0,21500.0,21500.0,0],["2018-10-11",21500.0,21500.0,21500.0,21500.0,0],["2018-10-12",21500.0,21500.0,21500.0,21500.0,0],["2018-10-15",22800.0,22800.0,19400.0,19400.0,200],["2018-10-16",20500.0,20500.0,20500.0,20500.0,100],["2018-10-17",20500.0,20500.0,20500.0,20500.0,0],["2018-10-18",20500.0,20500.0,20500.0,20500.0,0],["2018-10-19",20500.0,20500.0,20500.0,20500.0,0],["2018-10-22",20500.0,20500.0,20500.0,20500.0,0],["2018-10-23",20500.0,20500.0,20500.0,20500.0,0],["2018-10-24",20500.0,20500.0,20500.0,20500.0,0],["2018-10-25",20500.0,20500.0,20500.0,20500.0,0],["2018-10-26",20500.0,20500.0,20500.0,20500.0,0],["2018-10-29",20500.0,20500.0,20500.0,20500.0,0],["2018-10-30",20500.0,20500.0,20500.0,20500.0,943500],["2018-10-31",20500.0,20500.0,20500.0,20500.0,0],["2018-11-01",20500.0,20500.0,20500.0,20500.0,0],["2018-11-02",20500.0,20500.0,20500.0,20500.0,0],["2018-11-05",20500.0,20500.0,20500.0,20500.0,0],["2018-11-06",20500.0,20500.0,20500.0,20500.0,0],["2018-11-07",20500.0,20500.0,20500.0,20500.0,0],["2018-11-08",20500.0,20500.0,20500.0,20500.0,0],["2018-11-09",20500.0,20500.0,20500.0,20500.0,0],["2018-11-12",20500.0,20500.0,20500.0,20500.0,0],["2018-11-13",20500.0,20500.0,20500.0,20500.0,0],["2018-11-14",20500.0,20500.0,20500.0,20500.0,0],["2018-11-15",20500.0,20500.0,20500.0,20500.0,0],["2018-11-16",20500.0,20500.0,20500.0,20500.0,0],["2018-11-19",20500.0,20500.0,20500.0,20500.0,0],["2018-11-20",20500.0,20500.0,20500.0,20500.0,0],["2018-11-21",18500.0,22300.0,18500.0,22300.0,300],["2018-11-22",22300.0,22300.0,22300.0,22300.0,0],["2018-11-23",22300.0,22300.0,22300.0,22300.0,0],["2018-11-26",22300.0,22300.0,22300.0,22300.0,0],["2018-11-27",22300.0,22300.0,22300.0,22300.0,0],["2018-11-28",22300.0,22300.0,22300.0,22300.0,0],["2018-11-29",22300.0,22300.0,22300.0,22300.0,0],["2018-11-30",22300.0,22300.0,22300.0,22300.0,0],["2018-12-03",22300.0,22300.0,22300.0,22300.0,0],["2018-12-04",22300.0,22300.0,22300.0,22300.0,0],["2018-12-05",22300.0,22300.0,22300.0,22300.0,0],["2018-12-06",22300.0,22300.0,22300.0,22300.0,0],["2018-12-07",22300.0,22300.0,22300.0,22300.0,0],["2018-12-10",22300.0,22300.0,22300.0,22300.0,0],["2018-12-11",22300.0,22300.0,22300.0,22300.0,0],["2018-12-12",22300.0,22300.0,22300.0,22300.0,0],["2018-12-13",22300.0,22300.0,22300.0,22300.0,0],["2018-12-14",22300.0,22300.0,22300.0,22300.0,0],["2018-12-17",20100.0,22300.0,20100.0,22300.0,12200],["2018-12-18",22300.0,22300.0,22300.0,22300.0,0],["2018-12-19",22300.0,22300.0,22300.0,22300.0,0],["2018-12-20",22300.0,22300.0,22300.0,22300.0,0],["2018-12-21",22300.0,22300.0,22300.0,22300.0,0],["2018-12-24",22300.0,22300.0,22300.0,22300.0,0],["2018-12-25",22300.0,22300.0,22300.0,22300.0,0],["2018-12-26",22300.0,22300.0,22300.0,22300.0,0],["2018-12-27",22300.0,22300.0,22300.0,22300.0,0],["2018-12-28",22300.0,22300.0,22300.0,22300.0,0],["2019-01-02",22300.0,22300.0,22300.0,22300.0,0],["2019-01-03",22300.0,22300.0,22300.0,22300.0,0],["2019-01-04",22300.0,22300.0,22300.0,22300.0,0],["2019-01-07",22300.0,22300.0,22300.0,22300.0,0],["2019-01-08",22300.0,22300.0,22300.0,22300.0,0],["2019-01-09",22300.0,22300.0,22300.0,22300.0,0],["2019-01-10",22300.0,22300.0,22300.0,22300.0,0],["2019-01-11",22300.0,22300.0,22300.0,22300.0,0],["2019-01-14",22300.0,22300.0,22300.0,22300.0,0],["2019-01-15",20100.0,20100.0,20100.0,20100.0,100],["2019-01-16",20100.0,20100.0,20100.0,20100.0,0],["2019-01-17",20100.0,20100.0,20100.0,20100.0,0],["2019-01-18",20100.0,20100.0,20100.0,20100.0,0],["2019-01-21",20100.0,20100.0,20100.0,20100.0,0],["2019-01-22",18100.0,18100.0,18100.0,18100.0,323300],["2019-01-23",18100.0,18100.0,18100.0,18100.0,0],["2019-01-24",18100.0,18100.0,18100.0,18100.0,0],["2019-01-25",18100.0,18100.0,18100.0,18100.0,0],["2019-01-28",18100.0,18100.0,18100.0,18100.0,0],["2019-01-29",18100.0,18100.0,18100.0,18100.0,0],["2019-01-30",18100.0,18100.0,18100.0,18100.0,0],["2019-01-31",18100.0,18100.0,18100.0,18100.0,0],["2019-02-01",18100.0,18100.0,18100.0,18100.0,0],["2019-02-11",18100.0,18100.0,18100.0,18100.0,0],["2019-02-12",18100.0,18100.0,18100.0,18100.0,0],["2019-02-13",18100.0,18100.0,18100.0,18100.0,0],["2019-02-14",18100.0,18100.0,18100.0,18100.0,0],["2019-02-15",18100.0,18100.0,18100.0,18100.0,0],["2019-02-18",18100.0,18100.0,18100.0,18100.0,0],["2019-02-19",18100.0,18100.0,18100.0,18100.0,0],["2019-02-20",18100.0,18100.0,18100.0,18100.0,0],["2019-02-21",18100.0,18100.0,18100.0,18100.0,0],["2019-02-22",18100.0,18100.0,18100.0,18100.0,0],["2019-02-25",18100.0,18100.0,18100.0,18100.0,0],["2019-02-26",18100.0,18100.0,18100.0,18100.0,0],["2019-02-27",18100.0,18100.0,18100.0,18100.0,0],["2019-02-28",18100.0,18100.0,18100.0,18100.0,0],["2019-03-01",18100.0,18100.0,18100.0,18100.0,0],["2019-03-04",18100.0,18100.0,18100.0,18100.0,0],["2019-03-05",18100.0,18100.0,18100.0,18100.0,0],["2019-03-06",18100.0,18100.0,18100.0,18100.0,0],["2019-03-07",18100.0,18100.0,18100.0,18100.0,0],["2019-03-08",18100.0,18100.0,18100.0,18100.0,0],["2019-03-11",18100.0,18100.0,18100.0,18100.0,0],["2019-03-12",18100.0,18100.0,18100.0,18100.0,0],["2019-03-13",18100.0,18100.0,18100.0,18100.0,0],["2019-03-14",18100.0,18100.0,18100.0,18100.0,0],["2019-03-15",18100.0,18100.0,18100.0,18100.0,0],["2019-03-18",18100.0,18100.0,18100.0,18100.0,0],["2019-03-19",18100.0,18100.0,18100.0,18100.0,0],["2019-03-20",18100.0,18100.0,18100.0,18100.0,0],["2019-03-21",18100.0,18100.0,18100.0,18100.0,0],["2019-03-22",18100.0,18100.0,18100.0,18100.0,0],["2019-03-25",18100.0,18100.0,18100.0,18100.0,0],["2019-03-26",18100.0,18100.0,18100.0,18100.0,0],["2019-03-27",18100.0,18100.0,18100.0,18100.0,200],["2019-03-28",19000.0,19000.0,19000.0,19000.0,100],["2019-03-29",18000.0,19900.0,17100.0,17100.0,900],["2019-04-01",15400.0,17100.0,15400.0,17100.0,200],["2019-04-02",17100.0,17100.0,17100.0,17100.0,0],["2019-04-03",17100.0,17100.0,17100.0,17100.0,0],["2019-04-04",17100.0,17100.0,17100.0,17100.0,0],["2019-04-05",17100.0,17100.0,17100.0,17100.0,0],["2019-04-08",17100.0,17100.0,17100.0,17100.0,0],["2019-04-09",17100.0,17100.0,17100.0,17100.0,0],["2019-04-10",17100.0,17100.0,17100.0,17100.0,0],["2019-04-11",17100.0,17100.0,17100.0,17100.0,0],["2019-04-12",17100.0,17100.0,17100.0,17100.0,0],["2019-04-16",15400.0,15400.0,15400.0,15400.0,100],["2019-04-17",13900.0,13900.0,13900.0,13900.0,500],["2019-04-18",13900.0,13900.0,13900.0,13900.0,0],["2019-04-19",13900.0,13900.0,13900.0,13900.0,0],["2019-04-22",13900.0,13900.0,13900.0,13900.0,0],["2019-04-23",13900.0,13900.0,13900.0,13900.0,0],["2019-04-24",13900.0,13900.0,13900.0,13900.0,1901800],["2019-04-25",13900.0,13900.0,13900.0,13900.0,0],["2019-04-26",13900.0,13900.0,13900.0,13900.0,0],["2019-05-02",13900.0,13900.0,13900.0,13900.0,0],["2019-05-03",13900.0,13900.0,13900.0,13900.0,0],["2019-05-06",13900.0,13900.0,13900.0,13900.0,0],["2019-05-07",13900.0,13900.0,13900.0,13900.0,0],["2019-05-08",13900.0,13900.0,13900.0,13900.0,0],["2019-05-09",13900.0,13900.0,13900.0,13900.0,0],["2019-05-10",13900.0,13900.0,13900.0,13900.0,0],["2019-05-13",13900.0,13900.0,13900.0,13900.0,0],["2019-05-14",13900.0,13900.0,13900.0,13900.0,0],["2019-05-15",13900.0,13900.0,13900.0,13900.0,0],["2019-05-16",13900.0,13900.0,13900.0,13900.0,0],["2019-05-17",13900.0,13900.0,13900.0,13900.0,0],["2019-05-20",13900.0,13900.0,13900.0,13900.0,0],["2019-05-21",13900.0,13900.0,13900.0,13900.0,0],["2019-05-22",13900.0,13900.0,13900.0,13900.0,0],["2019-05-23",13900.0,13900.0,13900.0,13900.0,0],["2019-05-24",13900.0,13900.0,13900.0,13900.0,0],["2019-05-27",13900.0,13900.0,13900.0,13900.0,200],["2019-05-28",13900.0,13900.0,13900.0,13900.0,0],["2019-05-29",13900.0,13900.0,13900.0,13900.0,0],["2019-05-30",13900.0,13900.0,13900.0,13900.0,0],["2019-05-31",13900.0,13900.0,13900.0,13900.0,0],["2019-06-03",13900.0,13900.0,13900.0,13900.0,0],["2019-06-04",13900.0,13900.0,13900.0,13900.0,0],["2019-06-05",13900.0,13900.0,13900.0,13900.0,0],["2019-06-06",13900.0,13900.0,13900.0,13900.0,0],["2019-06-07",13900.0,13900.0,13900.0,13900.0,0],["2019-06-10",13900.0,13900.0,13900.0,13900.0,0],["2019-06-11",13900.0,13900.0,13900.0,13900.0,0],["2019-06-12",12600.0,12600.0,12600.0,12600.0,100],["2019-06-13",12600.0,12600.0,12600.0,12600.0,0],["2019-06-14",12600.0,12600.0,12600.0,12600.0,0],["2019-06-17",11400.0,11400.0,11400.0,11400.0,200],["2019-06-18",11400.0,11400.0,11400.0,11400.0,0],["2019-06-19",11400.0,11400.0,11400.0,11400.0,0],["2019-06-20",11400.0,11400.0,11400.0,11400.0,0],["2019-06-21",10300.0,10300.0,10300.0,10300.0,100],["2019-06-24",10300.0,10300.0,10300.0,10300.0,0],["2019-06-25",10300.0,10300.0,10300.0,10300.0,0],["2019-06-26",10300.0,10300.0,10300.0,10300.0,0],["2019-06-27",10300.0,10300.0,10300.0,10300.0,0],["2019-06-28",10300.0,10300.0,10300.0,10300.0,0],["2019-07-01",10300.0,10300.0,10300.0,10300.0,0],["2019-07-02",9300.0,11200.0,9300.0,11200.0,1400],["2019-07-03",11200.0,11200.0,11200.0,11200.0,0],["2019-07-04",10300.0,12200.0,10300.0,12200.0,2000],["2019-07-05",11900.0,13300.0,11000.0,11000.0,1700],["2019-07-08",11000.0,11000.0,11000.0,11000.0,900],["2019-07-09",9900.0,9900.0,9900.0,9900.0,100],["2019-07-10",9800.0,10800.0,9000.0,10800.0,9200],["2019-07-11",10000.0,11800.0,10000.0,11800.0,1500],["2019-07-12",11800.0,11800.0,11800.0,11800.0,0],["2019-07-15",11800.0,11800.0,11800.0,11800.0,0],["2019-07-16",11800.0,11800.0,11800.0,11800.0,0],["2019-07-17",11800.0,11800.0,11800.0,11800.0,0],["2019-07-18",11700.0,12900.0,11700.0,12900.0,500],["2019-07-19",12600.0,12600.0,12200.0,12200.0,1500],["2019-07-22",12200.0,12200.0,12200.0,12200.0,0],["2019-07-23",12200.0,12200.0,12200.0,12200.0,0],["2019-07-24",12200.0,12200.0,12200.0,12200.0,0],["2019-07-25",12200.0,12200.0,12200.0,12200.0,0],["2019-07-26",12200.0,12200.0,12200.0,12200.0,0],["2019-07-29",12200.0,12200.0,12200.0,12200.0,0],["2019-07-30",12200.0,12200.0,12200.0,12200.0,0],["2019-07-31",12200.0,12200.0,12200.0,12200.0,0],["2019-08-01",12200.0,12200.0,12200.0,12200.0,0],["2019-08-02",12200.0,12200.0,12200.0,12200.0,0],["2019-08-05",12200.0,12200.0,12200.0,12200.0,0],["2019-08-06",12200.0,12200.0,12200.0,12200.0,0],["2019-08-07",12200.0,12200.0,12200.0,12200.0,0],["2019-08-08",12200.0,12200.0,12200.0,12200.0,0],["2019-08-09",12200.0,12200.0,12200.0,12200.0,0],["2019-08-12",12200.0,12200.0,12200.0,12200.0,0],["2019-08-13",13300.0,13300.0,13300.0,13300.0,600],["2019-08-14",13100.0,13100.0,13100.0,13100.0,100],["2019-08-15",12800.0,12800.0,12500.0,12500.0,200],["2019-08-16",12500.0,12500.0,12500.0,12500.0,0],["2019-08-19",12500.0,12500.0,12500.0,12500.0,0],["2019-08-20",12500.0,12500.0,12500.0,12500.0,0],["2019-08-21",12500.0,12500.0,12500.0,12500.0,0],["2019-08-22",12500.0,12500.0,12500.0,12500.0,0],["2019-08-23",12500.0,12500.0,12500.0,12500.0,0],["2019-08-26",12500.0,12500.0,12500.0,12500.0,0],["2019-08-27",11300.0,13700.0,11300.0,13700.0,2000],["2019-08-28",13700.0,13700.0,13700.0,13700.0,0],["2019-08-29",13700.0,13700.0,13700.0,13700.0,0],["2019-08-30",13700.0,13700.0,13700.0,13700.0,0],["2019-09-03",13700.0,13700.0,13700.0,13700.0,0],["2019-09-04",13700.0,13700.0,13700.0,13700.0,0],["2019-09-05",13700.0,13700.0,13700.0,13700.0,0],["2019-09-06",13700.0,13700.0,13700.0,13700.0,0],["2019-09-09",13700.0,13700.0,13700.0,13700.0,0],["2019-09-10",13700.0,13700.0,13700.0,13700.0,100],["2019-09-11",13700.0,13700.0,13700.0,13700.0,0],["2019-09-12",12400.0,12400.0,12400.0,12400.0,100],["2019-09-13",12000.0,13500.0,11200.0,13500.0,117300],["2019-09-16",13500.0,13500.0,13500.0,13500.0,0],["2019-09-17",13500.0,13500.0,13500.0,13500.0,0],["2019-09-18",12200.0,12200.0,12200.0,12200.0,18800],["2019-09-19",11000.0,13000.0,11000.0,11000.0,41100],["2019-09-20",10900.0,11900.0,10900.0,11900.0,2100],["2019-09-23",12900.0,12900.0,12900.0,12900.0,300],["2019-09-24",12900.0,12900.0,12900.0,12900.0,0],["2019-09-25",12900.0,12900.0,12900.0,12900.0,3284000],["2019-09-26",13900.0,13900.0,13900.0,13900.0,2400],["2019-09-27",13900.0,13900.0,13900.0,13900.0,0],["2019-09-30",13800.0,15100.0,13800.0,15100.0,500],["2019-10-01",15100.0,15100.0,15100.0,15100.0,0],["2019-10-02",15000.0,16300.0,15000.0,16300.0,300],["2019-10-03",16900.0,16900.0,16900.0,16900.0,200],["2019-10-04",16800.0,18400.0,16800.0,18400.0,2000],["2019-10-07",18400.0,18400.0,18400.0,18400.0,360000],["2019-10-08",18400.0,18400.0,18400.0,18400.0,0],["2019-10-09",18400.0,18400.0,18400.0,18400.0,0],["2019-10-10",18400.0,18400.0,18400.0,18400.0,0],["2019-10-11",18400.0,18400.0,18400.0,18400.0,0],["2019-10-14",18900.0,18900.0,18900.0,18900.0,500],["2019-10-15",18900.0,18900.0,18900.0,18900.0,0],["2019-10-16",18900.0,18900.0,18900.0,18900.0,0],["2019-10-17",18900.0,18900.0,18900.0,18900.0,0],["2019-10-18",18900.0,18900.0,18900.0,18900.0,0],["2019-10-21",18900.0,18900.0,18900.0,18900.0,0],["2019-10-22",18900.0,18900.0,18900.0,18900.0,0],["2019-10-23",18900.0,18900.0,18900.0,18900.0,0],["2019-10-24",18900.0,18900.0,18900.0,18900.0,0],["2019-10-25",18900.0,18900.0,18900.0,18900.0,0],["2019-10-28",18900.0,18900.0,18900.0,18900.0,0],["2019-10-29",18900.0,18900.0,18900.0,18900.0,0],["2019-10-30",18900.0,18900.0,18900.0,18900.0,0],["2019-10-31",18900.0,18900.0,18900.0,18900.0,0],["2019-11-01",18900.0,18900.0,18900.0,18900.0,0],["2019-11-04",18900.0,18900.0,18900.0,18900.0,0],["2019-11-05",18900.0,18900.0,18900.0,18900.0,0],["2019-11-06",18900.0,18900.0,18900.0,18900.0,0],["2019-11-07",18900.0,18900.0,18900.0,18900.0,0],["2019-11-08",17100.0,20600.0,17100.0,20500.0,1000],["2019-11-11",20500.0,20500.0,20500.0,20500.0,0],["2019-11-12",20500.0,20500.0,20500.0,20500.0,0],["2019-11-13",20500.0,20500.0,20500.0,20500.0,0],["2019-11-14",20500.0,20500.0,20500.0,20500.0,0],["2019-11-15",20500.0,20500.0,20500.0,20500.0,0],["2019-11-18",20500.0,20500.0,20500.0,20500.0,0],["2019-11-19",20500.0,20500.0,20500.0,20500.0,0],["2019-11-20",20500.0,20500.0,20500.0,20500.0,0],["2019-11-21",20500.0,20500.0,20500.0,20500.0,0],["2019-11-22",20500.0,20500.0,20500.0,20500.0,0],["2019-11-25",20500.0,20500.0,20500.0,20500.0,0],["2019-11-26",20500.0,20500.0,20500.0,20500.0,0],["2019-11-27",20500.0,20500.0,20500.0,20500.0,0],["2019-11-28",20500.0,20500.0,20500.0,20500.0,0],["2019-11-29",20500.0,20500.0,20500.0,20500.0,0],["2019-12-02",20500.0,20500.0,20500.0,20500.0,0],["2019-12-03",20500.0,20500.0,20500.0,20500.0,0],["2019-12-04",20500.0,20500.0,20500.0,20500.0,0],["2019-12-05",20500.0,20500.0,20500.0,20500.0,0],["2019-12-06",20500.0,20500.0,20500.0,20500.0,0],["2019-12-09",20500.0,20500.0,20500.0,20500.0,0],["2019-12-10",20500.0,20500.0,20500.0,20500.0,0],["2019-12-11",20500.0,20500.0,20500.0,20500.0,0],["2019-12-12",20500.0,20500.0,20500.0,20500.0,0],["2019-12-13",20500.0,20500.0,20500.0,20500.0,0],["2019-12-16",20500.0,20500.0,20500.0,20500.0,0],["2019-12-17",20500.0,20500.0,20500.0,20500.0,0],["2019-12-18",20500.0,20500.0,20500.0,20500.0,0],["2019-12-19",20500.0,20500.0,20500.0,20500.0,0],["2019-12-20",20500.0,20500.0,20500.0,20500.0,0],["2019-12-23",20500.0,20500.0,20500.0,20500.0,0],["2019-12-24",20500.0,20500.0,20500.0,20500.0,0],["2019-12-25",20500.0,20500.0,20500.0,20500.0,0],["2019-12-26",20500.0,20500.0,20500.0,20500.0,0],["2019-12-27",20500.0,20500.0,20500.0,20500.0,0],["2019-12-30",20500.0,20500.0,20500.0,20500.0,0],["2019-12-31",20500.0,20500.0,20500.0,20500.0,0],["2020-01-02",20500.0,20500.0,20500.0,20500.0,0],["2020-01-03",18500.0,20000.0,18500.0,20000.0,300],["2020-01-06",20000.0,20000.0,20000.0,20000.0,0],["2020-01-07",20000.0,20000.0,20000.0,20000.0,0],["2020-01-08",20000.0,20000.0,20000.0,20000.0,0],["2020-01-09",20000.0,20000.0,20000.0,20000.0,0],["2020-01-10",20000.0,20000.0,20000.0,20000.0,0],["2020-01-13",20000.0,20000.0,20000.0,20000.0,0],["2020-01-14",20000.0,20000.0,20000.0,20000.0,0],["2020-01-15",20000.0,20000.0,20000.0,20000.0,0],["2020-01-16",20000.0,20000.0,20000.0,20000.0,0],["2020-01-17",18000.0,18000.0,18000.0,18000.0,200],["2020-01-20",16300.0,16300.0,16300.0,16300.0,300],["2020-01-21",14800.0,14800.0,14800.0,14800.0,200],["2020-01-22",13600.0,13600.0,13600.0,13600.0,200],["2020-01-30",13600.0,13600.0,13600.0,13600.0,0],["2020-01-31",13600.0,13600.0,13600.0,13600.0,0],["2020-02-03",13600.0,13600.0,13600.0,13600.0,0],["2020-02-04",13600.0,13600.0,13600.0,13600.0,0],["2020-02-05",13600.0,13600.0,13600.0,13600.0,0],["2020-02-06",13600.0,13600.0,13600.0,13600.0,0],["2020-02-07",13600.0,13600.0,13600.0,13600.0,0],["2020-02-10",13600.0,13600.0,13600.0,13600.0,0],["2020-02-11",13600.0,13600.0,13600.0,13600.0,0],["2020-02-12",12300.0,12300.0,12300.0,12300.0,10000],["2020-02-13",12300.0,12300.0,12300.0,12300.0,0],["2020-02-14",12300.0,12300.0,12300.0,12300.0,0],["2020-02-17",12300.0,12300.0,12300.0,12300.0,0],["2020-02-18",12300.0,12300.0,12300.0,12300.0,0],["2020-02-19",12300.0,12300.0,12300.0,12300.0,0],["2020-02-20",11200.0,11200.0,11200.0,11200.0,200],["2020-02-21",11200.0,11200.0,11200.0,11200.0,0],["2020-02-24",11200.0,11200.0,11200.0,11200.0,0],["2020-02-25",11200.0,11200.0,11200.0,11200.0,0],["2020-02-26",11200.0,11200.0,11200.0,11200.0,0],["2020-02-27",10200.0,10200.0,10200.0,10200.0,200],["2020-02-28",10200.0,10200.0,10200.0,10200.0,0],["2020-03-02",10200.0,10200.0,10200.0,10200.0,0],["2020-03-03",10200.0,10200.0,10200.0,10200.0,0],["2020-03-04",9300.0,9300.0,9200.0,9200.0,700],["2020-03-05",9200.0,9200.0,9200.0,9200.0,0],["2020-03-06",8300.0,8300.0,8300.0,8300.0,2200],["2020-03-09",7500.0,7500.0,7500.0,7500.0,17100],["2020-03-10",7500.0,7500.0,7500.0,7500.0,0],["2020-03-11",6800.0,6800.0,6800.0,6800.0,5000],["2020-03-12",6200.0,6200.0,6200.0,6200.0,10000],["2020-03-13",5700.0,5700.0,5700.0,5700.0,100],["2020-03-16",5700.0,5700.0,5700.0,5700.0,0],["2020-03-17",5700.0,5700.0,5700.0,5700.0,0],["2020-03-18",5700.0,5700.0,5700.0,5700.0,0],["2020-03-19",5200.0,5200.0,5200.0,5200.0,18500],["2020-03-20",5200.0,5200.0,5200.0,5200.0,0],["2020-03-23",5200.0,5200.0,5200.0,5200.0,0],["2020-03-24",5200.0,5200.0,5200.0,5200.0,0],["2020-03-25",5200.0,5200.0,5200.0,5200.0,0],["2020-03-26",5200.0,5200.0,5200.0,5200.0,0],["2020-03-27",5200.0,5200.0,5200.0,5200.0,0],["2020-03-30",5200.0,5200.0,5200.0,5200.0,0],["2020-03-31",5200.0,5200.0,5200.0,5200.0,0],["2020-04-01",5200.0,5200.0,5200.0,5200.0,0],["2020-04-03",5200.0,5200.0,5200.0,5200.0,0],["2020-04-06",5200.0,5200.0,5200.0,5200.0,0],["2020-04-07",5200.0,5200.0,5200.0,5200.0,0],["2020-04-08",5200.0,5200.0,5200.0,5200.0,0],["2020-04-09",5500.0,5500.0,5500.0,5500.0,100],["2020-04-10",5700.0,5700.0,5700.0,5700.0,100],["2020-04-13",6000.0,6000.0,6000.0,6000.0,100],["2020-04-14",6000.0,6000.0,6000.0,6000.0,100],["2020-04-15",6000.0,6000.0,6000.0,6000.0,0],["2020-04-16",5400.0,5400.0,5400.0,5400.0,100],["2020-04-17",5400.0,5400.0,5400.0,5400.0,0],["2020-04-20",5400.0,5400.0,5400.0,5400.0,0],["2020-04-21",5400.0,5400.0,5400.0,5400.0,0],["2020-04-22",5400.0,5400.0,5400.0,5400.0,0],["2020-04-23",5400.0,5400.0,5400.0,5400.0,0],["2020-04-24",5000.0,5000.0,5000.0,5000.0,800],["2020-04-27",5000.0,5000.0,5000.0,5000.0,0],["2020-04-28",5000.0,5000.0,5000.0,5000.0,0],["2020-04-29",5000.0,5000.0,5000.0,5000.0,0],["2020-05-04",5000.0,5000.0,5000.0,5000.0,0],["2020-05-05",4500.0,5500.0,4500.0,4500.0,500],["2020-05-06",4900.0,4900.0,4900.0,4900.0,100],["2020-05-07",4900.0,4900.0,4900.0,4900.0,0],["2020-05-08",5000.0,5000.0,5000.0,5000.0,300],["2020-05-11",5000.0,5000.0,5000.0,5000.0,0],["2020-05-12",5100.0,5100.0,5100.0,5100.0,100],["2020-05-13",5100.0,5100.0,5100.0,5100.0,0],["2020-05-14",5100.0,5100.0,5100.0,5100.0,0],["2020-05-15",5100.0,5100.0,5100.0,5100.0,0],["2020-05-18",5100.0,5100.0,5100.0,5100.0,0],["2020-05-19",5100.0,5100.0,5100.0,5100.0,11100],["2020-05-20",5100.0,5100.0,5100.0,5100.0,0],["2020-05-21",5100.0,5100.0,5100.0,5100.0,100],["2020-05-22",5100.0,5100.0,5100.0,5100.0,0],["2020-05-25",5100.0,5100.0,5100.0,5100.0,0],["2020-05-26",5100.0,5100.0,5100.0,5100.0,0],["2020-05-27",5100.0,5100.0,5100.0,5100.0,0],["2020-05-28",5100.0,5100.0,5100.0,5100.0,0],["2020-05-29",5100.0,5100.0,5100.0,5100.0,0],["2020-06-01",5100.0,5100.0,5100.0,5100.0,0],["2020-06-02",5100.0,5100.0,5100.0,5100.0,4000],["2020-06-03",5100.0,5100.0,5100.0,5100.0,0],["2020-06-04",5100.0,5100.0,5100.0,5100.0,100],["2020-06-05",5100.0,5100.0,4600.0,4600.0,10200],["2020-06-08",5000.0,5000.0,5000.0,5000.0,100],["2020-06-09",5000.0,5000.0,5000.0,5000.0,0],["2020-06-10",4900.0,4900.0,4500.0,4500.0,1500],["2020-06-11",4500.0,4500.0,4500.0,4500.0,100],["2020-06-12",4200.0,4800.0,4200.0,4800.0,300],["2020-06-15",5200.0,5200.0,5200.0,5200.0,100],["2020-06-16",5200.0,5200.0,5200.0,5200.0,0],["2020-06-17",5200.0,5200.0,5200.0,5200.0,0],["2020-06-18",5700.0,5700.0,5700.0,5700.0,100],["2020-06-19",5700.0,5700.0,5700.0,5700.0,0],["2020-06-22",5700.0,5700.0,5700.0,5700.0,0],["2020-06-23",5700.0,5700.0,5700.0,5700.0,0],["2020-06-24",5200.0,5200.0,5200.0,5200.0,4300],["2020-06-25",5200.0,5200.0,5200.0,5200.0,0],["2020-06-26",5200.0,5200.0,5200.0,5200.0,0],["2020-06-29",5200.0,5200.0,5200.0,5200.0,0],["2020-06-30",5200.0,5200.0,5200.0,5200.0,0],["2020-07-01",5200.0,5200.0,5200.0,5200.0,0],["2020-07-02",5200.0,5200.0,5200.0,5200.0,0],["2020-07-03",5200.0,5200.0,5200.0,5200.0,0],["2020-07-06",5200.0,5200.0,5200.0,5200.0,0],["2020-07-07",5200.0,5200.0,5200.0,5200.0,100],["2020-07-08",5200.0,5200.0,5200.0,5200.0,0],["2020-07-09",5200.0,5200.0,5200.0,5200.0,0],["2020-07-10",5200.0,5200.0,5200.0,5200.0,0],["2020-07-13",5200.0,5200.0,5200.0,5200.0,0],["2020-07-14",5200.0,5200.0,5200.0,5200.0,0],["2020-07-15",5200.0,5200.0,5200.0,5200.0,0],["2020-07-16",5200.0,5200.0,5200.0,5200.0,0],["2020-07-17",5200.0,5200.0,5200.0,5200.0,0],["2020-07-20",5200.0,5200.0,5200.0,5200.0,0],["2020-07-21",5200.0,5200.0,5200.0,5200.0,0],["2020-07-22",5200.0,5200.0,5200.0,5200.0,0],["2020-07-23",5200.0,5200.0,5200.0,5200.0,0],["2020-07-24",5200.0,5200.0,5200.0,5200.0,0],["2020-07-27",5200.0,5200.0,5200.0,5200.0,0],["2020-07-28",5200.0,5200.0,5200.0,5200.0,0],["2020-07-29",5200.0,5200.0,5200.0,5200.0,0],["2020-07-30",5200.0,5200.0,5200.0,5200.0,0],["2020-07-31",5200.0,5200.0,5200.0,5200.0,0],["2020-08-03",5200.0,5200.0,5200.0,5200.0,0],["2020-08-04",5200.0,5200.0,5200.0,5200.0,0],["2020-08-05",5200.0,5200.0,5200.0,5200.0,500],["2020-08-06",5200.0,5200.0,5200.0,5200.0,0],["2020-08-07",5200.0,5200.0,5200.0,5200.0,0],["2020-08-10",5200.0,5200.0,5200.0,5200.0,0],["2020-08-11",5200.0,5200.0,5200.0,5200.0,0],["2020-08-12",5200.0,5200.0,5200.0,5200.0,0],["2020-08-13",5200.0,5200.0,5200.0,5200.0,0],["2020-08-14",5200.0,5200.0,5200.0,5200.0,0],["2020-08-17",5200.0,5200.0,5200.0,5200.0,0],["2020-08-18",5200.0,5200.0,5200.0,5200.0,0],["2020-08-19",5200.0,5200.0,5200.0,5200.0,0],["2020-08-20",5200.0,5200.0,5200.0,5200.0,0],["2020-08-21",5200.0,5200.0,5200.0,5200.0,500],["2020-08-24",5200.0,5200.0,5200.0,5200.0,0],["2020-08-25",5200.0,5200.0,5200.0,5200.0,0],["2020-08-26",5200.0,5200.0,5200.0,5200.0,0],["2020-08-27",5200.0,5200.0,5200.0,5200.0,0],["2020-08-28",5200.0,5200.0,5200.0,5200.0,0],["2020-08-31",5200.0,5200.0,5200.0,5200.0,0],["2020-09-01",5200.0,5200.0,5200.0,5200.0,0],["2020-09-03",5200.0,5200.0,5200.0,5200.0,0],["2020-09-04",5200.0,5200.0,5200.0,5200.0,0],["2020-09-07",5200.0,5200.0,5200.0,5200.0,0],["2020-09-08",5200.0,5200.0,5200.0,5200.0,0],["2020-09-09",5200.0,5200.0,5200.0,5200.0,0],["2020-09-10",5200.0,5200.0,5200.0,5200.0,0],["2020-09-11",5200.0,5200.0,5200.0,5200.0,0],["2020-09-14",5200.0,5200.0,5200.0,5200.0,0],["2020-09-15",5200.0,5200.0,5200.0,5200.0,0],["2020-09-16",5700.0,5700.0,5700.0,5700.0,100],["2020-09-17",5300.0,5300.0,5300.0,5300.0,100],["2020-09-18",5300.0,5300.0,5300.0,5300.0,3800],["2020-09-21",5300.0,5300.0,5300.0,5300.0,0],["2020-09-22",5300.0,5300.0,5300.0,5300.0,0],["2020-09-23",5300.0,5300.0,5300.0,5300.0,0],["2020-09-24",5300.0,5300.0,5300.0,5300.0,0],["2020-09-25",5300.0,5300.0,5300.0,5300.0,0],["2020-09-28",5300.0,5300.0,5300.0,5300.0,0],["2020-09-29",5300.0,5300.0,5300.0,5300.0,0],["2020-09-30",5300.0,5300.0,5300.0,5300.0,0],["2020-10-01",5300.0,5300.0,5300.0,5300.0,0],["2020-10-02",5300.0,5300.0,5300.0,5300.0,0],["2020-10-05",5300.0,5300.0,5300.0,5300.0,0],["2020-10-06",5300.0,5300.0,5300.0,5300.0,0],["2020-10-07",5300.0,5300.0,5300.0,5300.0,0],["2020-10-08",5300.0,5300.0,5300.0,5300.0,0],["2020-10-09",5300.0,5300.0,5300.0,5300.0,0],["2020-10-12",5300.0,5300.0,5300.0,5300.0,0],["2020-10-13",5300.0,5300.0,5300.0,5300.0,0],["2020-10-14",5300.0,5300.0,5300.0,5300.0,0],["2020-10-15",5300.0,5300.0,5300.0,5300.0,0],["2020-10-16",5300.0,5300.0,5300.0,5300.0,0],["2020-10-19",5300.0,5300.0,5300.0,5300.0,0],["2020-10-20",5300.0,5300.0,5300.0,5300.0,0],["2020-10-21",5300.0,5300.0,5300.0,5300.0,0],["2020-10-22",5300.0,5300.0,5300.0,5300.0,0],["2020-10-23",5300.0,5300.0,5300.0,5300.0,0],["2020-10-26",5300.0,5300.0,5300.0,5300.0,0],["2020-10-27",5300.0,5300.0,5300.0,5300.0,0],["2020-10-28",5300.0,5300.0,5300.0,5300.0,0],["2020-10-29",5300.0,5300.0,5300.0,5300.0,0],["2020-10-30",5300.0,5300.0,5300.0,5300.0,0],["2020-11-02",5300.0,5300.0,5300.0,5300.0,0],["2020-11-03",5300.0,5300.0,5300.0,5300.0,0],["2020-11-04",5300.0,5300.0,5300.0,5300.0,0],["2020-11-05",5300.0,5300.0,5300.0,5300.0,0],["2020-11-06",5300.0,5300.0,5300.0,5300.0,0],["2020-11-09",5300.0,5300.0,5300.0,5300.0,0],["2020-11-10",5300.0,5300.0,5300.0,5300.0,100],["2020-11-11",5300.0,5300.0,5300.0,5300.0,0],["2020-11-12",5300.0,5300.0,5300.0,5300.0,0],["2020-11-13",5300.0,5300.0,5300.0,5300.0,0],["2020-11-16",5300.0,5300.0,5300.0,5300.0,0],["2020-11-17",5300.0,5300.0,5300.0,5300.0,0],["2020-11-18",5300.0,5300.0,5300.0,5300.0,0],["2020-11-19",5300.0,5300.0,5300.0,5300.0,0],["2020-11-20",5300.0,5300.0,5300.0,5300.0,0],["2020-11-23",5300.0,5300.0,5300.0,5300.0,0],["2020-11-24",5300.0,5300.0,5300.0,5300.0,0],["2020-11-25",4800.0,4800.0,4800.0,4800.0,100],["2020-11-26",4800.0,4800.0,4800.0,4800.0,0],["2020-11-27",4800.0,4800.0,4800.0,4800.0,0],["2020-11-30",4800.0,4800.0,4800.0,4800.0,0],["2020-12-01",4800.0,4800.0,4800.0,4800.0,0],["2020-12-02",4800.0,4800.0,4800.0,4800.0,0],["2020-12-03",4800.0,4800.0,4800.0,4800.0,0],["2020-12-04",4800.0,4800.0,4800.0,4800.0,0],["2020-12-07",4800.0,4800.0,4800.0,4800.0,0],["2020-12-08",4800.0,4800.0,4800.0,4800.0,0],["2020-12-09",4800.0,4800.0,4800.0,4800.0,0],["2020-12-10",4800.0,4800.0,4800.0,4800.0,0],["2020-12-11",4800.0,4800.0,4800.0,4800.0,0],["2020-12-14",4800.0,4800.0,4800.0,4800.0,0],["2020-12-15",4800.0,4800.0,4800.0,4800.0,0],["2020-12-16",4800.0,4800.0,4800.0,4800.0,200],["2020-12-17",4800.0,4800.0,4800.0,4800.0,0],["2020-12-18",4800.0,4800.0,4800.0,4800.0,0],["2020-12-21",4800.0,4800.0,4800.0,4800.0,0],["2020-12-22",4400.0,4800.0,4400.0,4400.0,1700],["2020-12-23",4800.0,4800.0,4400.0,4400.0,6300],["2020-12-24",4100.0,4100.0,4000.0,4000.0,1200],["2020-12-25",4000.0,4000.0,4000.0,4000.0,400],["2020-12-28",4000.0,4000.0,4000.0,4000.0,200],["2020-12-29",4000.0,4000.0,4000.0,4000.0,200],["2020-12-30",4000.0,4000.0,4000.0,4000.0,1000],["2020-12-31",4400.0,4400.0,4400.0,4400.0,200],["2021-01-04",4800.0,4800.0,4800.0,4800.0,1400],["2021-01-05",4800.0,4800.0,4800.0,4800.0,0],["2021-01-06",4800.0,4800.0,4800.0,4800.0,0],["2021-01-07",4800.0,4800.0,4800.0,4800.0,0],["2021-01-08",4800.0,5000.0,4800.0,5000.0,1200],["2021-01-11",5000.0,5000.0,5000.0,5000.0,1000],["2021-01-12",5200.0,5200.0,5000.0,5200.0,3900],["2021-01-13",5200.0,5700.0,5200.0,5700.0,2200],["2021-01-14",5700.0,5700.0,5700.0,5700.0,0],["2021-01-15",5500.0,5700.0,5500.0,5700.0,1300],["2021-01-18",5200.0,5900.0,5200.0,5200.0,82500],["2021-01-19",5200.0,5200.0,5200.0,5200.0,100],["2021-01-20",5200.0,5200.0,5200.0,5200.0,0],["2021-01-21",5600.0,5600.0,5600.0,5600.0,1900],["2021-01-22",5600.0,5600.0,5600.0,5600.0,0],["2021-01-25",5600.0,5600.0,5600.0,5600.0,700],["2021-01-26",5500.0,5600.0,5500.0,5600.0,2100],["2021-01-27",5600.0,5600.0,5600.0,5600.0,0],["2021-01-28",5600.0,5600.0,5600.0,5600.0,300],["2021-01-29",5600.0,5600.0,5600.0,5600.0,0],["2021-02-01",5600.0,5600.0,5600.0,5600.0,0],["2021-02-02",5600.0,5600.0,5600.0,5600.0,300],["2021-02-03",5600.0,5600.0,5600.0,5600.0,0],["2021-02-04",5600.0,5600.0,5600.0,5600.0,0],["2021-02-05",5100.0,6100.0,5100.0,6100.0,2600],["2021-02-08",6100.0,6100.0,6100.0,6100.0,0],["2021-02-09",6100.0,6100.0,6100.0,6100.0,0],["2021-02-17",6100.0,6100.0,6100.0,6100.0,100],["2021-02-18",6200.0,6200.0,6200.0,6200.0,200],["2021-02-19",6100.0,6100.0,6100.0,6100.0,1000],["2021-02-22",6100.0,6100.0,6100.0,6100.0,100],["2021-02-23",6100.0,6100.0,6100.0,6100.0,0],["2021-02-24",6100.0,6100.0,6100.0,6100.0,0],["2021-02-25",6100.0,6100.0,6100.0,6100.0,0],["2021-02-26",6100.0,6100.0,6100.0,6100.0,0],["2021-03-01",6100.0,6100.0,6100.0,6100.0,200],["2021-03-02",6100.0,6100.0,6100.0,6100.0,200],["2021-03-03",6100.0,6100.0,6100.0,6100.0,0],["2021-03-04",6100.0,6100.0,5500.0,5500.0,5200],["2021-03-05",5500.0,5500.0,5500.0,5500.0,100],["2021-03-08",5500.0,5500.0,5400.0,5400.0,1000],["2021-03-09",5400.0,5400.0,5400.0,5400.0,0],["2021-03-10",5100.0,5400.0,5100.0,5400.0,60100],["2021-03-11",5400.0,5500.0,5400.0,5500.0,1300],["2021-03-12",5600.0,5600.0,5600.0,5600.0,1700],["2021-03-15",5900.0,6100.0,5900.0,6100.0,1700],["2021-03-16",6100.0,6700.0,6100.0,6700.0,3500],["2021-03-17",7300.0,7300.0,7300.0,7300.0,1700],["2021-03-18",7300.0,8000.0,7300.0,7900.0,41900],["2021-03-19",7900.0,8600.0,7900.0,8600.0,11700],["2021-03-22",9400.0,9400.0,9400.0,9400.0,2500],["2021-03-23",9400.0,10300.0,9400.0,10300.0,13800],["2021-03-24",10400.0,11200.0,9300.0,9300.0,5700],["2021-03-25",9300.0,9300.0,9300.0,9300.0,0],["2021-03-26",9300.0,9300.0,9300.0,9300.0,0],["2021-03-29",9300.0,9300.0,9100.0,9100.0,200],["2021-03-30",9000.0,9100.0,8200.0,9100.0,12000],["2021-03-31",8200.0,8200.0,8200.0,8200.0,3400],["2021-04-01",8200.0,8200.0,8100.0,8100.0,500],["2021-04-02",8100.0,8500.0,8100.0,8400.0,2700],["2021-04-05",8400.0,8500.0,8400.0,8500.0,1830],["2021-04-06",8500.0,8500.0,8500.0,8500.0,0],["2021-04-07",8500.0,8500.0,8500.0,8500.0,600],["2021-04-08",7700.0,8500.0,7700.0,8500.0,2700],["2021-04-09",8500.0,9300.0,8500.0,9300.0,3600],["2021-04-12",9200.0,9200.0,8500.0,8500.0,3400],["2021-04-13",8500.0,8500.0,8500.0,8500.0,0],["2021-04-14",8500.0,8500.0,8500.0,8500.0,1100],["2021-04-15",8400.0,8400.0,7700.0,8400.0,3200],["2021-04-16",8400.0,8400.0,8400.0,8400.0,500],["2021-04-19",8300.0,8300.0,8300.0,8300.0,100],["2021-04-20",8200.0,8300.0,8200.0,8300.0,1000],["2021-04-22",8300.0,8300.0,8300.0,8300.0,0],["2021-04-23",8300.0,8300.0,8300.0,8300.0,0],["2021-04-26",8300.0,8300.0,8300.0,8300.0,0],["2021-04-27",8300.0,8300.0,8300.0,8300.0,0],["2021-04-28",8300.0,8300.0,8300.0,8300.0,0],["2021-04-29",8300.0,8300.0,8300.0,8300.0,0],["2021-05-04",8300.0,8300.0,8300.0,8300.0,200],["2021-05-05",8300.0,8300.0,8300.0,8300.0,0],["2021-05-06",8200.0,8200.0,8200.0,8200.0,200],["2021-05-07",8200.0,8200.0,8200.0,8200.0,0],["2021-05-10",8200.0,8200.0,8200.0,8200.0,0],["2021-05-11",8200.0,8200.0,8200.0,8200.0,0],["2021-05-12",8000.0,9000.0,8000.0,8600.0,7500],["2021-05-13",8600.0,9000.0,8600.0,8600.0,2000],["2021-05-14",8500.0,8500.0,8500.0,8500.0,100],["2021-05-17",8500.0,8500.0,8500.0,8500.0,0],["2021-05-18",8500.0,8500.0,8500.0,8500.0,0],["2021-05-19",8500.0,8500.0,8500.0,8500.0,0],["2021-05-20",8500.0,8500.0,8500.0,8500.0,0],["2021-05-21",8500.0,8500.0,8500.0,8500.0,0],["2021-05-24",8500.0,8500.0,8500.0,8500.0,0],["2021-05-25",7800.0,7800.0,7800.0,7800.0,100],["2021-05-26",7800.0,7800.0,7800.0,7800.0,0],["2021-05-27",7800.0,7800.0,7800.0,7800.0,0],["2021-05-28",7800.0,7800.0,7800.0,7800.0,0],["2021-05-31",7100.0,7100.0,7100.0,7100.0,3500],["2021-06-01",6400.0,6500.0,6400.0,6500.0,1100],["2021-06-02",6500.0,6500.0,5900.0,5900.0,5700],["2021-06-03",5400.0,6400.0,5400.0,6400.0,1500],["2021-06-04",6500.0,7000.0,6500.0,6900.0,7100],["2021-06-07",6900.0,7500.0,6700.0,7000.0,4300],["2021-06-08",7300.0,7500.0,7200.0,7500.0,2000],["2021-06-09",7000.0,7000.0,7000.0,7000.0,300],["2021-06-10",7100.0,7100.0,7100.0,7100.0,1100],["2021-06-11",7000.0,7000.0,7000.0,7000.0,5100],["2021-06-14",6900.0,7000.0,6900.0,7000.0,3000],["2021-06-15",7000.0,7000.0,7000.0,7000.0,0],["2021-06-16",6300.0,6300.0,6300.0,6300.0,4700],["2021-06-17",6300.0,6300.0,6300.0,6300.0,1700],["2021-06-18",6900.0,6900.0,6900.0,6900.0,7000],["2021-06-21",6900.0,7500.0,6800.0,7300.0,4600],["2021-06-22",7400.0,8000.0,7400.0,8000.0,47300],["2021-06-23",8800.0,8800.0,8200.0,8800.0,159000],["2021-06-24",9600.0,9600.0,9500.0,9600.0,219200],["2021-06-25",10500.0,10500.0,9600.0,10500.0,152700],["2021-06-28",11000.0,11400.0,9500.0,9500.0,147500],["2021-06-29",8700.0,8700.0,8600.0,8600.0,43400],["2021-06-30",7800.0,7800.0,7800.0,7800.0,79300],["2021-07-01",7100.0,7100.0,7100.0,7100.0,396000],["2021-07-02",7100.0,7400.0,6400.0,7000.0,251000],["2021-07-05",7400.0,7400.0,6900.0,7000.0,3849500],["2021-07-06",7000.0,7000.0,6800.0,6900.0,59200],["2021-07-07",6800.0,6800.0,6300.0,6500.0,49600],["2021-07-08",6400.0,6400.0,5900.0,6300.0,170300],["2021-07-09",6300.0,6300.0,5800.0,6100.0,31100],["2021-07-12",5500.0,6000.0,5500.0,5500.0,1139200],["2021-07-13",5700.0,5700.0,5000.0,5400.0,1711100],["2021-07-14",5500.0,5800.0,5300.0,5500.0,20400],["2021-07-15",5500.0,5900.0,5500.0,5800.0,29400],["2021-07-16",5800.0,6300.0,5500.0,6300.0,80500],["2021-07-19",6300.0,6900.0,6000.0,6400.0,41800],["2021-07-20",6500.0,6500.0,6100.0,6300.0,7100],["2021-07-21",5700.0,6100.0,5700.0,5800.0,33700],["2021-07-22",6000.0,6200.0,5500.0,6200.0,18300],["2021-07-23",6100.0,6100.0,5900.0,6000.0,15500],["2021-07-26",6000.0,6000.0,5800.0,5800.0,6800],["2021-07-27",5800.0,5900.0,5600.0,5900.0,7100],["2021-07-28",5800.0,5900.0,5800.0,5800.0,6800],["2021-07-29",5600.0,5900.0,5600.0,5600.0,22800],["2021-07-30",5700.0,5900.0,5400.0,5700.0,13600],["2021-08-02",5700.0,5900.0,5700.0,5700.0,16200],["2021-08-03",5500.0,5800.0,5400.0,5800.0,29800],["2021-08-04",5800.0,6300.0,5700.0,6300.0,76000],["2021-08-05",6300.0,6900.0,6300.0,6800.0,60600],["2021-08-06",6600.0,7200.0,6300.0,7200.0,33000],["2021-08-09",7200.0,7200.0,6500.0,6600.0,29600],["2021-08-10",6600.0,6700.0,6300.0,6700.0,65100],["2021-08-11",6700.0,6900.0,6100.0,6600.0,156600],["2021-08-12",6500.0,6500.0,6200.0,6500.0,7300],["2021-08-13",6300.0,6400.0,6000.0,6400.0,22800],["2021-08-16",6300.0,6300.0,6000.0,6000.0,46700],["2021-08-17",6400.0,6400.0,5900.0,6300.0,31400],["2021-08-18",6100.0,6200.0,6100.0,6200.0,6700],["2021-08-19",6100.0,6200.0,6000.0,6100.0,15000],["2021-08-20",6100.0,6200.0,5800.0,6000.0,63600],["2021-08-23",6000.0,6000.0,5900.0,6000.0,27300],["2021-08-24",5900.0,6000.0,5700.0,5900.0,16000],["2021-08-25",5900.0,6000.0,5800.0,6000.0,25900],["2021-08-26",6000.0,6100.0,5800.0,6100.0,32000],["2021-08-27",6000.0,6000.0,5900.0,6000.0,7300],["2021-08-30",6000.0,6200.0,5900.0,6200.0,68600],["2021-08-31",6200.0,6400.0,6100.0,6300.0,48600],["2021-09-01",6100.0,6400.0,6100.0,6300.0,36900],["2021-09-06",6300.0,6900.0,6300.0,6900.0,84900],["2021-09-07",7300.0,7400.0,6600.0,6800.0,83400],["2021-09-08",6400.0,6800.0,6300.0,6500.0,52100],["2021-09-09",6500.0,6900.0,6500.0,6700.0,24700],["2021-09-10",6600.0,6600.0,6400.0,6600.0,27500],["2021-09-13",6500.0,6800.0,6500.0,6700.0,51500],["2021-09-14",6800.0,7300.0,6700.0,7300.0,207300],["2021-09-15",8000.0,8000.0,7700.0,8000.0,197100],["2021-09-16",8800.0,8800.0,8800.0,8800.0,171200],["2021-09-17",9600.0,9600.0,8000.0,8500.0,274600],["2021-09-20",8400.0,8800.0,7700.0,8400.0,132200],["2021-09-21",8300.0,9100.0,8000.0,8400.0,159700],["2021-09-22",8400.0,9200.0,8300.0,9200.0,361100],["2021-09-23",9300.0,10100.0,9300.0,10000.0,298500],["2021-09-24",9900.0,9900.0,9000.0,9000.0,122800],["2021-09-27",8400.0,8800.0,8100.0,8100.0,156600],["2021-09-28",8100.0,8900.0,7300.0,8900.0,112900],["2021-09-29",9300.0,9700.0,9300.0,9700.0,274900],["2021-09-30",10500.0,10600.0,9600.0,10000.0,406600],["2021-10-01",10000.0,11000.0,9900.0,11000.0,229500],["2021-10-04",11500.0,12100.0,11500.0,12100.0,51600],["2021-10-05",13300.0,13300.0,12000.0,13000.0,401700],["2021-10-06",13100.0,14000.0,12000.0,13500.0,300800],["2021-10-07",13200.0,13500.0,12200.0,12900.0,105300],["2021-10-08",12800.0,13500.0,11700.0,12900.0,147100],["2021-10-11",12900.0,12900.0,11900.0,12400.0,136400],["2021-10-12",12000.0,12300.0,11200.0,11400.0,146500],["2021-10-13",11400.0,11400.0,10500.0,11100.0,187600],["2021-10-14",11200.0,12000.0,11100.0,12000.0,97700],["2021-10-15",12000.0,12200.0,11300.0,11900.0,86900],["2021-10-18",11200.0,11900.0,11200.0,11200.0,199700],["2021-10-19",11200.0,11400.0,10700.0,10900.0,143100],["2021-10-20",10900.0,11200.0,10500.0,10800.0,84300],["2021-10-21",10800.0,11000.0,10400.0,10900.0,72200],["2021-10-22",10800.0,11600.0,10600.0,11600.0,137400],["2021-10-25",11700.0,12200.0,11700.0,11900.0,139200],["2021-10-26",11900.0,12300.0,11500.0,11600.0,118300],["2021-10-27",11800.0,11800.0,11000.0,11400.0,101400],["2021-10-28",11600.0,11600.0,11100.0,11400.0,90100],["2021-10-29",11400.0,11400.0,11100.0,11200.0,110400],["2021-11-01",11300.0,11400.0,11000.0,11000.0,92100],["2021-11-02",11500.0,11600.0,11000.0,11100.0,72100],["2021-11-03",11000.0,11000.0,10700.0,10800.0,132500],["2021-11-04",10700.0,11000.0,10400.0,11000.0,82600],["2021-11-05",11000.0,11100.0,10900.0,11100.0,62810],["2021-11-08",11100.0,11100.0,10600.0,11100.0,91800],["2021-11-09",11000.0,11100.0,10700.0,10900.0,52400],["2021-11-10",10800.0,11900.0,10800.0,11900.0,230800],["2021-11-11",11900.0,12500.0,11700.0,11700.0,226100],["2021-11-12",11700.0,11700.0,11300.0,11700.0,69700],["2021-11-15",11700.0,11700.0,11000.0,11700.0,150100],["2021-11-16",11700.0,12800.0,11400.0,12800.0,590200],["2021-11-17",12800.0,13500.0,12800.0,13300.0,499900],["2021-11-18",13300.0,13500.0,12800.0,13200.0,318300],["2021-11-19",13200.0,13200.0,11900.0,11900.0,376400],["2021-11-22",11900.0,12400.0,10800.0,10900.0,287600],["2021-11-23",10800.0,11800.0,10200.0,11800.0,248300],["2021-11-24",11800.0,11800.0,10700.0,11500.0,168300],["2021-11-25",11500.0,11500.0,11200.0,11400.0,61400],["2021-11-26",11300.0,11500.0,11100.0,11200.0,115100],["2021-11-29",10200.0,11100.0,10100.0,11100.0,80800],["2021-11-30",11200.0,11300.0,10800.0,11100.0,96500],["2021-12-01",10900.0,11000.0,10700.0,10900.0,71600],["2021-12-02",10900.0,11000.0,10700.0,10900.0,71600],["2021-12-03",10900.0,10900.0,10600.0,10700.0,57800],["2021-12-06",10700.0,10700.0,10000.0,10000.0,91900],["2021-12-07",10100.0,10200.0,9600.0,10100.0,79200],["2021-12-08",10200.0,10900.0,10200.0,10800.0,77000],["2021-12-09",10900.0,10900.0,10500.0,10500.0,23900],["2021-12-10",10400.0,10600.0,10300.0,10600.0,35800],["2021-12-13",10600.0,10900.0,10600.0,10700.0,70000],["2021-12-14",10700.0,10700.0,10200.0,10300.0,49300],["2021-12-15",10300.0,10400.0,10200.0,10400.0,45300],["2021-12-16",10100.0,10500.0,10100.0,10300.0,65600],["2021-12-17",10400.0,10400.0,10100.0,10200.0,50100],["2021-12-20",10200.0,10200.0,9800.0,9900.0,52900],["2021-12-21",10000.0,10100.0,9800.0,9800.0,54700],["2021-12-22",10300.0,10300.0,10000.0,10000.0,36400],["2021-12-23",10000.0,10000.0,9600.0,10000.0,45800],["2021-12-24",9900.0,10000.0,9600.0,9800.0,29700],["2021-12-27",9800.0,9800.0,9600.0,9600.0,30200],["2021-12-28",9800.0,10000.0,9600.0,9800.0,31200],["2021-12-29",9800.0,10700.0,9800.0,10700.0,156000],["2021-12-30",11000.0,11400.0,10700.0,10700.0,161100],["2021-12-31",10700.0,10700.0,10400.0,10500.0,46500],["2022-01-04",10500.0,10500.0,10000.0,10300.0,51100],["2022-01-05",10200.0,10300.0,10000.0,10200.0,69800],["2022-01-06",10200.0,10300.0,9900.0,10000.0,73200],["2022-01-07",10200.0,10200.0,10000.0,10200.0,47000],["2022-01-10",10200.0,10500.0,10000.0,10400.0,142600],["2022-01-11",10500.0,10900.0,10400.0,10400.0,123400],["2022-01-12",10400.0,10600.0,10000.0,10400.0,44300],["2022-01-13",10400.0,10500.0,9800.0,9900.0,61300],["2022-01-14",9600.0,9900.0,9100.0,9900.0,51800],["2022-01-17",9800.0,10000.0,9300.0,9400.0,24900],["2022-01-18",9400.0,9400.0,8500.0,8700.0,90800],["2022-01-19",8900.0,8900.0,8500.0,8500.0,7300],["2022-01-20",8500.0,9300.0,8000.0,9300.0,25000],["2022-01-21",9300.0,9300.0,8900.0,9000.0,7200],["2022-01-24",8800.0,8900.0,8500.0,8900.0,12500],["2022-01-25",8200.0,8600.0,8100.0,8100.0,44900],["2022-01-26",8200.0,8400.0,8100.0,8200.0,18600],["2022-01-27",8100.0,8600.0,8000.0,8600.0,10400],["2022-01-28",8000.0,8300.0,8000.0,8300.0,15700],["2022-02-07",8300.0,9100.0,8200.0,9100.0,52800],["2022-02-08",9100.0,9100.0,8500.0,9000.0,9300],["2022-02-09",9000.0,9000.0,8900.0,9000.0,10900],["2022-02-10",9000.0,9500.0,8600.0,9000.0,7900],["2022-02-11",8900.0,9000.0,8500.0,8600.0,37000],["2022-02-14",8600.0,9400.0,8600.0,9400.0,95500],["2022-02-15",10300.0,10300.0,9800.0,10000.0,86900],["2022-02-16",10000.0,10000.0,9100.0,9500.0,19400],["2022-02-17",9100.0,9600.0,9100.0,9300.0,16700],["2022-02-18",9200.0,9400.0,8900.0,9000.0,93200],["2022-02-21",9000.0,9300.0,8900.0,9200.0,18900],["2022-02-22",9500.0,10100.0,9300.0,9800.0,80400],["2022-02-23",9900.0,10500.0,9800.0,10400.0,105400],["2022-02-24",10400.0,11400.0,10300.0,11400.0,384700],["2022-02-25",11500.0,11800.0,10800.0,10900.0,144900],["2022-02-28",10900.0,11100.0,10800.0,10800.0,59100],["2022-03-01",11000.0,11000.0,10400.0,10600.0,112300],["2022-03-02",10700.0,11600.0,10700.0,11400.0,200300],["2022-03-03",11400.0,12000.0,11400.0,11800.0,166900],["2022-03-04",11900.0,11900.0,11300.0,11400.0,98200],["2022-03-07",11700.0,12500.0,11400.0,12400.0,365900],["2022-03-08",13000.0,13000.0,12200.0,12300.0,249500],["2022-03-09",12400.0,12900.0,11600.0,12500.0,264700],["2022-03-10",12300.0,12500.0,11400.0,12100.0,166700],["2022-03-11",12100.0,12200.0,11000.0,11100.0,227800],["2022-03-14",11100.0,11100.0,10000.0,10100.0,181000],["2022-03-15",9200.0,10800.0,9100.0,10800.0,78600],["2022-03-16",10800.0,11400.0,10700.0,10900.0,66000],["2022-03-17",10800.0,11000.0,10700.0,10700.0,53200],["2022-03-18",10800.0,10900.0,10600.0,10700.0,54300],["2022-03-21",10700.0,10900.0,10400.0,10700.0,43500],["2022-03-22",10900.0,11000.0,10400.0,10700.0,86000],["2022-03-23",10700.0,10700.0,10400.0,10500.0,30900],["2022-03-24",10500.0,11000.0,10500.0,10900.0,100100],["2022-03-25",10900.0,10900.0,10600.0,10800.0,76000],["2022-03-28",10800.0,10900.0,10600.0,10700.0,58600],["2022-03-29",10700.0,10800.0,10500.0,10600.0,76500],["2022-03-30",10600.0,10600.0,10200.0,10400.0,88300],["2022-03-31",10400.0,10700.0,10000.0,10200.0,37500],["2022-04-01",10100.0,10300.0,9800.0,10100.0,43000],["2022-04-04",10200.0,10200.0,10000.0,10000.0,32100],["2022-04-05",10400.0,10400.0,9900.0,10000.0,48900],["2022-04-06",10300.0,10300.0,9900.0,10100.0,17400],["2022-04-07",10300.0,10300.0,9500.0,9500.0,33900],["2022-04-08",10000.0,10000.0,9100.0,9100.0,23500],["2022-04-12",9100.0,9900.0,9100.0,9300.0,14200],["2022-04-13",9300.0,9700.0,8500.0,9300.0,20100],["2022-04-14",9400.0,9700.0,9200.0,9700.0,22400],["2022-04-15",10000.0,10000.0,9000.0,9600.0,17600],["2022-04-18",9200.0,9200.0,8700.0,8700.0,53400],["2022-04-19",8700.0,8700.0,8000.0,8000.0,54600],["2022-04-20",7300.0,7600.0,7200.0,7200.0,109700],["2022-04-21",6500.0,6800.0,6500.0,6500.0,67000],["2022-04-22",6000.0,6700.0,5900.0,6100.0,68600],["2022-04-25",6500.0,6500.0,6000.0,6000.0,21500],["2022-04-26",6000.0,6400.0,5700.0,6400.0,29800],["2022-04-27",6400.0,6700.0,6200.0,6600.0,33400],["2022-04-28",6600.0,6700.0,6600.0,6700.0,30400],["2022-04-29",6700.0,6800.0,6400.0,6700.0,40300],["2022-05-04",6800.0,7300.0,6800.0,7300.0,55000],["2022-05-05",7600.0,8000.0,7400.0,7800.0,53400],["2022-05-06",7800.0,8300.0,7100.0,7100.0,21700],["2022-05-09",7100.0,7100.0,6400.0,6400.0,46000],["2022-05-10",6000.0,6600.0,5900.0,6600.0,12800],["2022-05-11",6600.0,6800.0,6500.0,6700.0,18800],["2022-05-12",6500.0,6500.0,6200.0,6400.0,26600],["2022-05-13",6300.0,6500.0,6000.0,6200.0,22700],["2022-05-16",6200.0,6500.0,6100.0,6200.0,40600],["2022-05-17",6200.0,6500.0,6200.0,6500.0,18000],["2022-05-18",6600.0,6600.0,6300.0,6500.0,12900],["2022-05-19",6500.0,6600.0,6400.0,6500.0,12000],["2022-05-20",6400.0,6500.0,6300.0,6500.0,33500],["2022-05-23",6300.0,6300.0,6100.0,6100.0,7400],["2022-05-24",6100.0,6200.0,6000.0,6200.0,12300],["2022-05-25",6200.0,6400.0,6200.0,6200.0,18900],["2022-05-26",6300.0,6300.0,6200.0,6200.0,5500],["2022-05-27",6200.0,6400.0,6200.0,6300.0,15100],["2022-05-30",6300.0,6500.0,6200.0,6200.0,38100],["2022-05-31",6200.0,6800.0,6200.0,6800.0,101500],["2022-06-01",6800.0,7400.0,6800.0,7200.0,71100],["2022-06-02",7200.0,7200.0,6700.0,6800.0,41600],["2022-06-03",6400.0,7000.0,6400.0,6900.0,61700],["2022-06-06",7000.0,7500.0,7000.0,7500.0,163300],["2022-06-07",7500.0,8200.0,7200.0,8000.0,162600],["2022-06-08",8000.0,8600.0,8000.0,8000.0,104800],["2022-06-09",7900.0,7900.0,7300.0,7800.0,115900],["2022-06-10",7800.0,7800.0,7300.0,7500.0,36700],["2022-06-13",6900.0,7000.0,6800.0,6800.0,93900],["2022-06-14",6800.0,7100.0,6600.0,6900.0,18300],["2022-06-15",6900.0,6900.0,6400.0,6400.0,78900],["2022-06-16",6400.0,6800.0,6400.0,6600.0,15300],["2022-06-17",6000.0,6600.0,6000.0,6400.0,29300],["2022-06-20",6000.0,6300.0,5900.0,6000.0,86300],["2022-06-21",6000.0,6100.0,5900.0,6000.0,30200],["2022-06-22",6100.0,6600.0,5900.0,6400.0,29100],["2022-06-23",6300.0,6900.0,6300.0,6900.0,23700],["2022-06-24",6800.0,7200.0,6800.0,7000.0,34700],["2022-06-27",7000.0,7300.0,6900.0,6900.0,20900],["2022-06-28",6900.0,7000.0,6600.0,6900.0,15100],["2022-06-29",6900.0,7000.0,6600.0,6700.0,15900],["2022-06-30",6900.0,6900.0,6400.0,6400.0,16300],["2022-07-01",6400.0,6600.0,5900.0,6600.0,31900],["2022-07-04",6200.0,6800.0,6000.0,6700.0,10400],["2022-07-05",6800.0,6800.0,6600.0,6700.0,9300],["2022-07-06",6600.0,7000.0,6600.0,6800.0,57200],["2022-07-07",6800.0,7400.0,6800.0,7400.0,127700],["2022-07-08",7400.0,7400.0,7000.0,7000.0,5200],["2022-07-11",7000.0,7100.0,7000.0,7100.0,32400],["2022-07-12",6700.0,7200.0,6700.0,7100.0,10900],["2022-07-13",7200.0,7400.0,7000.0,7100.0,9300],["2022-07-14",6900.0,7000.0,6800.0,7000.0,7300],["2022-07-15",7100.0,7500.0,7100.0,7500.0,39900],["2022-07-18",7100.0,7200.0,7000.0,7100.0,13200],["2022-07-19",7200.0,7300.0,6600.0,6600.0,20500],["2022-07-20",6900.0,7200.0,6800.0,6900.0,22100],["2022-07-21",6900.0,7000.0,6800.0,7000.0,1900],["2022-07-22",6900.0,6900.0,6600.0,6800.0,5300],["2022-07-25",6800.0,6800.0,6600.0,6600.0,28000],["2022-07-26",6600.0,6600.0,6600.0,6600.0,6800],["2022-07-27",6600.0,6800.0,6600.0,6800.0,2500],["2022-07-28",6900.0,7400.0,6900.0,7000.0,25800],["2022-07-29",7100.0,7100.0,6900.0,6900.0,8000],["2022-08-01",6700.0,7100.0,6700.0,7100.0,38200],["2022-08-02",7000.0,7100.0,7000.0,7000.0,8700],["2022-08-03",7000.0,7000.0,6800.0,7000.0,13800],["2022-08-04",7000.0,7100.0,6900.0,7000.0,7200],["2022-08-05",7000.0,7100.0,7000.0,7100.0,12200],["2022-08-08",7100.0,7100.0,7100.0,7100.0,8400],["2022-08-09",7000.0,7200.0,6900.0,7000.0,15000],["2022-08-10",7000.0,7000.0,6900.0,6900.0,3200],["2022-08-11",6900.0,7100.0,6800.0,6900.0,16800],["2022-08-12",7000.0,7000.0,6800.0,7000.0,19500],["2022-08-15",7000.0,7200.0,7000.0,7100.0,55400],["2022-08-16",6800.0,6900.0,6700.0,6900.0,38300],["2022-08-17",6900.0,7000.0,6800.0,6800.0,3200],["2022-08-18",6900.0,7400.0,6700.0,7400.0,126900],["2022-08-19",7500.0,7500.0,7200.0,7200.0,30000],["2022-08-22",7200.0,7200.0,7000.0,7100.0,14900],["2022-08-23",7100.0,7800.0,7100.0,7800.0,58900],["2022-08-24",7500.0,7700.0,7500.0,7700.0,13700],["2022-08-25",7600.0,7700.0,7500.0,7600.0,12800],["2022-08-26",7200.0,7400.0,6900.0,7300.0,35600],["2022-08-29",7200.0,7500.0,7100.0,7500.0,40900],["2022-08-30",7500.0,7500.0,7300.0,7400.0,13900],["2022-08-31",7200.0,7400.0,7200.0,7200.0,9900],["2022-09-05",7100.0,7200.0,7000.0,7200.0,40000],["2022-09-06",7100.0,7100.0,7000.0,7100.0,4000],["2022-09-07",7000.0,7100.0,6900.0,7000.0,25300],["2022-09-08",7000.0,7100.0,6800.0,7100.0,6500],["2022-09-09",6800.0,7100.0,6600.0,7100.0,6900],["2022-09-12",7100.0,7100.0,7100.0,7100.0,300],["2022-09-13",7100.0,7100.0,6600.0,6800.0,2200],["2022-09-14",6700.0,7000.0,6600.0,7000.0,3500],["2022-09-15",7000.0,7000.0,6900.0,6900.0,1000],["2022-09-16",6900.0,6900.0,6800.0,6800.0,1300],["2022-09-19",6800.0,6800.0,6700.0,6700.0,5400],["2022-09-20",6700.0,6800.0,6700.0,6800.0,5800],["2022-09-21",6900.0,6900.0,6800.0,6800.0,4400],["2022-09-22",6800.0,6800.0,6700.0,6700.0,4600],["2022-09-23",6900.0,6900.0,6700.0,6700.0,7100],["2022-09-26",6900.0,6900.0,6600.0,6700.0,10700],["2022-09-27",6700.0,6700.0,6700.0,6700.0,1400],["2022-09-28",6700.0,6900.0,6700.0,6900.0,2000],["2022-09-29",7000.0,7000.0,6700.0,6900.0,1300],["2022-09-30",6800.0,7000.0,6600.0,7000.0,37900],["2022-10-03",6700.0,6700.0,6600.0,6600.0,16600],["2022-10-04",6200.0,6500.0,6200.0,6300.0,1500],["2022-10-05",6700.0,6900.0,6700.0,6900.0,11900],["2022-10-06",6900.0,6900.0,6900.0,6900.0,0],["2022-10-07",6400.0,6800.0,6300.0,6700.0,8200],["2022-10-10",6200.0,6800.0,6200.0,6800.0,21100],["2022-10-11",6400.0,6700.0,6200.0,6700.0,25000],["2022-10-12",6400.0,6800.0,6400.0,6700.0,2200],["2022-10-13",6800.0,6900.0,6800.0,6900.0,9800],["2022-10-14",6900.0,7500.0,6900.0,7500.0,213200],["2022-10-17",7500.0,7500.0,6900.0,6900.0,600],["2022-10-18",7200.0,7500.0,6600.0,7000.0,12500],["2022-10-19",6600.0,7200.0,6600.0,7200.0,8500],["2022-10-20",7400.0,7400.0,6900.0,6900.0,1000],["2022-10-21",6700.0,6700.0,6500.0,6600.0,20600],["2022-10-24",6500.0,6600.0,6400.0,6600.0,5700],["2022-10-25",6400.0,6400.0,6200.0,6300.0,3200],["2022-10-26",6300.0,6500.0,6300.0,6300.0,2300],["2022-10-27",6000.0,6800.0,6000.0,6800.0,9200],["2022-10-28",6800.0,6800.0,6800.0,6800.0,100],["2022-10-31",6800.0,6800.0,6800.0,6800.0,0],["2022-11-01",7200.0,7400.0,6200.0,7400.0,102400],["2022-11-02",7400.0,7400.0,7400.0,7400.0,0],["2022-11-03",7400.0,7400.0,7400.0,7400.0,100],["2022-11-04",6900.0,6900.0,6800.0,6900.0,1100],["2022-11-07",6400.0,6900.0,6400.0,6900.0,1300],["2022-11-08",6900.0,6900.0,6900.0,6900.0,0],["2022-11-09",6600.0,6600.0,6500.0,6500.0,7000],["2022-11-10",6000.0,6400.0,6000.0,6400.0,7800],["2022-11-11",6700.0,7000.0,6400.0,7000.0,59000],["2022-11-14",7000.0,7000.0,7000.0,7000.0,3700],["2022-11-15",6900.0,7600.0,6500.0,6500.0,25100],["2022-11-16",6400.0,7100.0,6400.0,7100.0,2792800],["2022-11-17",6700.0,6700.0,6600.0,6600.0,1000],["2022-11-18",6600.0,7000.0,6500.0,7000.0,7400],["2022-11-21",6600.0,7400.0,6500.0,7400.0,4300],["2022-11-22",7400.0,7400.0,7400.0,7400.0,100],["2022-11-23",6700.0,6700.0,6700.0,6700.0,100],["2022-11-24",6500.0,7300.0,6500.0,7300.0,11200],["2022-11-25",7300.0,7300.0,7300.0,7300.0,0],["2022-11-28",6800.0,7500.0,6800.0,7500.0,3400],["2022-11-29",7500.0,7500.0,7500.0,7500.0,0],["2022-11-30",7400.0,7400.0,7400.0,7400.0,2300],["2022-12-01",7400.0,7400.0,7400.0,7400.0,0],["2022-12-02",6800.0,6800.0,6800.0,6800.0,700],["2022-12-05",6800.0,7000.0,6800.0,7000.0,1800],["2022-12-06",7000.0,7000.0,7000.0,7000.0,800],["2022-12-07",7000.0,7000.0,7000.0,7000.0,0],["2022-12-08",7000.0,7000.0,6900.0,6900.0,3100],["2022-12-09",6800.0,6800.0,6800.0,6800.0,500],["2022-12-12",6800.0,6800.0,6800.0,6800.0,1200],["2022-12-13",7000.0,7100.0,7000.0,7000.0,4200],["2022-12-14",7000.0,7000.0,7000.0,7000.0,200],["2022-12-15",6900.0,6900.0,6900.0,6900.0,100],["2022-12-16",6600.0,6700.0,6600.0,6600.0,1200],["2022-12-19",6600.0,6800.0,6600.0,6600.0,4200],["2022-12-20",6600.0,6600.0,6600.0,6600.0,300],["2022-12-21",6600.0,6600.0,6200.0,6200.0,2100],["2022-12-22",6500.0,6500.0,6200.0,6200.0,15800],["2022-12-23",6200.0,6200.0,6200.0,6200.0,0],["2022-12-26",6200.0,6200.0,6200.0,6200.0,100],["2022-12-27",6400.0,6400.0,6400.0,6400.0,11500],["2022-12-28",6400.0,6400.0,6400.0,6400.0,0],["2022-12-29",6400.0,6400.0,6400.0,6400.0,100],["2022-12-30",6400.0,6400.0,6400.0,6400.0,0],["2023-01-03",6400.0,6700.0,6400.0,6500.0,6300],["2023-01-04",6600.0,6600.0,6600.0,6600.0,200],["2023-01-05",6200.0,6600.0,6200.0,6600.0,1600],["2023-01-06",6200.0,6700.0,6200.0,6700.0,10300],["2023-01-09",6700.0,6700.0,6700.0,6700.0,0],["2023-01-10",6200.0,6300.0,6200.0,6200.0,2600],["2023-01-11",6200.0,6500.0,6200.0,6200.0,2000],["2023-01-12",6200.0,6300.0,6200.0,6300.0,1300],["2023-01-13",6300.0,6300.0,6300.0,6300.0,0],["2023-01-16",6300.0,6400.0,6300.0,6400.0,400],["2023-01-17",6400.0,6500.0,6400.0,6500.0,5100],["2023-01-18",6200.0,6500.0,6200.0,6200.0,4900],["2023-01-19",6000.0,6000.0,6000.0,6000.0,2500],["2023-01-27",6000.0,6000.0,6000.0,6000.0,0],["2023-01-30",6000.0,6600.0,6000.0,6600.0,35300],["2023-01-31",6500.0,6800.0,6500.0,6800.0,2300],["2023-02-01",6800.0,6800.0,6600.0,6600.0,3500],["2023-02-02",6500.0,6500.0,6100.0,6100.0,1800],["2023-02-03",6300.0,6500.0,6300.0,6500.0,400],["2023-02-06",6400.0,6400.0,6300.0,6300.0,300],["2023-02-07",6300.0,6400.0,6300.0,6400.0,3400],["2023-02-08",6100.0,6300.0,6100.0,6300.0,2700],["2023-02-09",6400.0,6400.0,6400.0,6400.0,700],["2023-02-10",6200.0,6400.0,6200.0,6400.0,400],["2023-02-13",6400.0,6400.0,6400.0,6400.0,0],["2023-02-14",6100.0,6100.0,6100.0,6100.0,4100],["2023-02-15",6300.0,6300.0,6300.0,6300.0,400],["2023-02-16",6300.0,6400.0,6300.0,6400.0,200],["2023-02-17",6100.0,6200.0,6100.0,6200.0,700],["2023-02-20",6000.0,6400.0,6000.0,6400.0,2800],["2023-02-21",6300.0,6400.0,6100.0,6400.0,5800],["2023-02-22",6300.0,6500.0,6200.0,6300.0,1800],["2023-02-23",6200.0,6600.0,6200.0,6500.0,11700],["2023-02-24",6200.0,6200.0,6200.0,6200.0,400],["2023-02-27",6300.0,6300.0,5700.0,5700.0,2400],["2023-02-28",6000.0,6200.0,5900.0,5900.0,2900],["2023-03-01",5900.0,5900.0,5900.0,5900.0,0],["2023-03-02",5900.0,5900.0,5900.0,5900.0,400],["2023-03-03",6000.0,6400.0,6000.0,6400.0,35300],["2023-03-06",6400.0,6400.0,6400.0,6400.0,11500],["2023-03-07",6300.0,6300.0,6000.0,6100.0,17000],["2023-03-08",6100.0,6100.0,6100.0,6100.0,300],["2023-03-09",6100.0,6100.0,6100.0,6100.0,100],["2023-03-10",6100.0,6100.0,6100.0,6100.0,1800],["2023-03-13",6100.0,6100.0,6100.0,6100.0,0],["2023-03-14",6000.0,6000.0,6000.0,6000.0,6500],["2023-03-15",6000.0,6300.0,5900.0,6300.0,1300],["2023-03-16",6000.0,6200.0,6000.0,6200.0,400],["2023-03-17",6200.0,6200.0,6200.0,6200.0,0],["2023-03-20",5900.0,6000.0,5900.0,6000.0,1200],["2023-03-21",6200.0,6200.0,6000.0,6000.0,400],["2023-03-22",6000.0,6000.0,6000.0,6000.0,700],["2023-03-23",6000.0,6000.0,6000.0,6000.0,300],["2023-03-24",6300.0,6400.0,6300.0,6400.0,10000],["2023-03-27",6100.0,6200.0,6100.0,6200.0,3000],["2023-03-28",6100.0,6100.0,6000.0,6000.0,5000],["2023-03-29",6400.0,6400.0,6400.0,6400.0,100],["2023-03-30",6400.0,6400.0,6400.0,6400.0,1600],["2023-03-31",6200.0,6200.0,6200.0,6200.0,600],["2023-04-03",6200.0,6200.0,6200.0,6200.0,700],["2023-04-04",6100.0,6100.0,6100.0,6100.0,100],["2023-04-05",6000.0,6000.0,6000.0,6000.0,4000],["2023-04-06",6000.0,6100.0,6000.0,6100.0,9000],["2023-04-07",6100.0,6100.0,6100.0,6100.0,600],["2023-04-10",6100.0,6100.0,6100.0,6100.0,2000],["2023-04-11",6000.0,6100.0,6000.0,6000.0,1600],["2023-04-12",6000.0,6000.0,5900.0,6000.0,6500],["2023-04-13",6000.0,6000.0,6000.0,6000.0,1100],["2023-04-14",6000.0,6000.0,5900.0,5900.0,900],["2023-04-17",5900.0,6000.0,5900.0,6000.0,3900],["2023-04-18",6100.0,6200.0,5900.0,5900.0,7900],["2023-04-19",6100.0,6200.0,6000.0,6200.0,2300],["2023-04-20",5900.0,5900.0,5800.0,5800.0,1000],["2023-04-21",5800.0,5800.0,5800.0,5800.0,0],["2023-04-24",5800.0,5800.0,5600.0,5600.0,11200],["2023-04-25",5800.0,5800.0,5700.0,5800.0,6500],["2023-04-26",5800.0,5800.0,5800.0,5800.0,3100],["2023-04-27",5800.0,5900.0,5800.0,5900.0,600],["2023-04-28",5900.0,5900.0,5900.0,5900.0,200],["2023-05-04",5900.0,5900.0,5900.0,5900.0,0],["2023-05-05",5800.0,5800.0,5700.0,5700.0,600],["2023-05-08",5700.0,5700.0,5700.0,5700.0,700],["2023-05-09",5600.0,5900.0,5600.0,5900.0,8700],["2023-05-10",5700.0,5800.0,5700.0,5800.0,800],["2023-05-11",5700.0,5700.0,5700.0,5700.0,500],["2023-05-12",5600.0,5600.0,5400.0,5500.0,3300],["2023-05-15",5500.0,5700.0,5500.0,5700.0,2700],["2023-05-16",5700.0,5800.0,5700.0,5800.0,2300],["2023-05-17",5700.0,5700.0,5700.0,5700.0,1300],["2023-05-18",5600.0,5700.0,5600.0,5700.0,4500],["2023-05-19",5700.0,5700.0,5700.0,5700.0,3200],["2023-05-22",5600.0,5700.0,5600.0,5700.0,4000],["2023-05-23",5700.0,5700.0,5700.0,5700.0,200],["2023-05-24",5600.0,5700.0,5600.0,5700.0,2400],["2023-05-25",5700.0,5700.0,5700.0,5700.0,1200],["2023-05-26",5700.0,6200.0,5700.0,6100.0,7300],["2023-05-29",6100.0,6500.0,6100.0,6500.0,11300],["2023-05-30",6600.0,6900.0,6600.0,6900.0,34600],["2023-05-31",6900.0,6900.0,6700.0,6900.0,6000],["2023-06-01",7100.0,7200.0,6900.0,6900.0,12500],["2023-06-02",6900.0,6900.0,6900.0,6900.0,1400],["2023-06-05",6500.0,6500.0,6500.0,6500.0,100],["2023-06-06",6300.0,6300.0,6200.0,6200.0,5100],["2023-06-07",6200.0,6700.0,6100.0,6700.0,400],["2023-06-08",7100.0,7100.0,6300.0,6300.0,8400],["2023-06-09",6200.0,6900.0,6100.0,6200.0,1300],["2023-06-12",6200.0,6200.0,6100.0,6100.0,200],["2023-06-13",6100.0,6600.0,6100.0,6600.0,2800],["2023-06-14",6600.0,6600.0,6200.0,6200.0,2600],["2023-06-15",6300.0,6500.0,6300.0,6500.0,6700],["2023-06-16",6500.0,6500.0,6500.0,6500.0,3100],["2023-06-19",6600.0,6600.0,6600.0,6600.0,2800300],["2023-06-20",6100.0,6600.0,6100.0,6600.0,3500],["2023-06-21",6600.0,6600.0,6600.0,6600.0,0],["2023-06-22",6400.0,6600.0,6200.0,6600.0,1300],["2023-06-23",6500.0,6500.0,6500.0,6500.0,100],["2023-06-26",6300.0,6400.0,6100.0,6300.0,27300],["2023-06-27",6200.0,6300.0,6000.0,6200.0,5600],["2023-06-28",6200.0,6400.0,6000.0,6400.0,5500],["2023-06-29",6400.0,6400.0,6000.0,6400.0,3800],["2023-06-30",6100.0,6400.0,6100.0,6400.0,500],["2023-07-03",6400.0,6400.0,6400.0,6400.0,100],["2023-07-04",6400.0,6500.0,6400.0,6500.0,22900],["2023-07-05",6500.0,6500.0,6500.0,6500.0,100],["2023-07-06",6700.0,6700.0,6700.0,6700.0,600],["2023-07-07",6700.0,6700.0,6300.0,6400.0,1900],["2023-07-10",6600.0,7000.0,6600.0,6600.0,2300],["2023-07-11",6600.0,6600.0,6200.0,6500.0,2000],["2023-07-12",6500.0,6800.0,6500.0,6600.0,400],["2023-07-13",6600.0,6900.0,6600.0,6800.0,30000],["2023-07-14",6800.0,6800.0,6500.0,6500.0,2200],["2023-07-17",6500.0,6500.0,6500.0,6500.0,4000],["2023-07-18",6400.0,6500.0,6400.0,6500.0,1100],["2023-07-19",6300.0,6600.0,6300.0,6600.0,9800],["2023-07-20",6900.0,6900.0,6800.0,6800.0,42600],["2023-07-21",6600.0,6800.0,6600.0,6800.0,4300],["2023-07-24",6600.0,6600.0,6600.0,6600.0,100],["2023-07-25",6500.0,6600.0,6500.0,6600.0,300],["2023-07-26",6300.0,6500.0,6200.0,6500.0,9100],["2023-07-27",6500.0,6500.0,6500.0,6500.0,0],["2023-07-28",6200.0,6500.0,6200.0,6500.0,16100],["2023-07-31",6400.0,6800.0,6300.0,6800.0,13700],["2023-08-01",6800.0,6800.0,6800.0,6800.0,0],["2023-08-02",6700.0,6700.0,6500.0,6500.0,4000],["2023-08-03",6500.0,6500.0,6500.0,6500.0,500],["2023-08-04",6400.0,6400.0,6400.0,6400.0,26200],["2023-08-07",6400.0,6700.0,6400.0,6700.0,10200],["2023-08-08",6700.0,6700.0,6700.0,6700.0,0],["2023-08-09",6400.0,6400.0,6300.0,6300.0,4700],["2023-08-10",6500.0,6600.0,6500.0,6600.0,6800],["2023-08-11",6300.0,6600.0,6300.0,6600.0,3500],["2023-08-14",6600.0,6700.0,6400.0,6400.0,15600],["2023-08-15",6200.0,6500.0,6200.0,6500.0,9200],["2023-08-16",6400.0,6600.0,6400.0,6600.0,2300],["2023-08-17",6500.0,6600.0,6400.0,6500.0,5800],["2023-08-18",6600.0,6600.0,6200.0,6200.0,7000],["2023-08-21",6200.0,6200.0,6200.0,6200.0,800],["2023-08-22",6200.0,6700.0,6200.0,6500.0,16000],["2023-08-23",6500.0,6500.0,6500.0,6500.0,2900],["2023-08-24",6300.0,6300.0,6300.0,6300.0,100],["2023-08-25",6400.0,6400.0,6400.0,6400.0,200],["2023-08-28",6400.0,6400.0,6400.0,6400.0,300],["2023-08-29",6400.0,6400.0,6400.0,6400.0,0],["2023-08-30",6300.0,6300.0,6300.0,6300.0,2600],["2023-08-31",6500.0,6500.0,6300.0,6300.0,9800],["2023-09-05",6300.0,6400.0,6300.0,6400.0,4100],["2023-09-06",6400.0,6400.0,6400.0,6400.0,0],["2023-09-07",6300.0,6300.0,6300.0,6300.0,11000],["2023-09-08",6700.0,6700.0,6300.0,6300.0,700],["2023-09-11",6300.0,6300.0,6300.0,6300.0,1300],["2023-09-12",6300.0,6600.0,6300.0,6600.0,8200],["2023-09-13",6600.0,6700.0,6600.0,6700.0,16000],["2023-09-14",6600.0,6600.0,6600.0,6600.0,3200],["2023-09-15",6600.0,6800.0,6500.0,6600.0,5200],["2023-09-18",6600.0,6600.0,6600.0,6600.0,100],["2023-09-19",6600.0,6600.0,6600.0,6600.0,100],["2023-09-20",6600.0,6800.0,6500.0,6500.0,3300],["2023-09-21",6700.0,6700.0,6400.0,6400.0,3500],["2023-09-22",6200.0,6400.0,6200.0,6300.0,900],["2023-09-25",6400.0,6400.0,6300.0,6300.0,4500],["2023-09-26",6100.0,6100.0,6100.0,6100.0,800],["2023-09-27",6100.0,6100.0,6100.0,6100.0,0],["2023-09-28",6000.0,6000.0,5600.0,5900.0,3100],["2023-09-29",5900.0,5900.0,5900.0,5900.0,0],["2023-10-02",5900.0,5900.0,5900.0,5900.0,2000],["2023-10-03",5900.0,5900.0,5900.0,5900.0,0],["2023-10-04",6400.0,6400.0,6000.0,6000.0,500],["2023-10-05",6500.0,6500.0,6500.0,6500.0,100],["2023-10-06",6900.0,6900.0,6900.0,6900.0,100],["2023-10-09",6800.0,6800.0,6800.0,6800.0,200],["2023-10-10",6800.0,6800.0,6800.0,6800.0,100],["2023-10-11",6800.0,6800.0,6500.0,6700.0,1300],["2023-10-12",6700.0,6700.0,6700.0,6700.0,0],["2023-10-13",6700.0,6700.0,6700.0,6700.0,0],["2023-10-16",6500.0,7300.0,6500.0,7300.0,61400],["2023-10-17",8000.0,8000.0,7200.0,7200.0,32100],["2023-10-18",6500.0,6600.0,6500.0,6500.0,8300],["2023-10-19",6000.0,7100.0,6000.0,6900.0,10500],["2023-10-20",6900.0,6900.0,6900.0,6900.0,0],["2023-10-23",6900.0,6900.0,6900.0,6900.0,0],["2023-10-24",6300.0,6300.0,6300.0,6300.0,3400],["2023-10-25",6700.0,6700.0,6700.0,6700.0,200],["2023-10-26",6100.0,6100.0,6100.0,6100.0,800],["2023-10-27",6100.0,6100.0,6000.0,6000.0,800],["2023-10-30",6600.0,6600.0,6600.0,6600.0,100],["2023-10-31",6800.0,6800.0,6800.0,6800.0,100],["2023-11-01",7100.0,7300.0,7100.0,7300.0,300],["2023-11-02",7600.0,8000.0,6900.0,6900.0,1700],["2023-11-03",6900.0,6900.0,6900.0,6900.0,0],["2023-11-06",7500.0,7500.0,6300.0,6300.0,2700],["2023-11-07",6900.0,6900.0,6900.0,6900.0,100],["2023-11-08",7500.0,7500.0,7100.0,7200.0,600],["2023-11-09",7400.0,7400.0,7300.0,7300.0,600],["2023-11-10",7300.0,7300.0,7300.0,7300.0,0],["2023-11-13",7300.0,7300.0,7300.0,7300.0,0],["2023-11-14",7300.0,7300.0,7300.0,7300.0,0],["2023-11-15",7300.0,7300.0,7300.0,7300.0,0],["2023-11-16",7400.0,7400.0,7400.0,7400.0,100],["2023-11-17",7400.0,7400.0,7400.0,7400.0,0],["2023-11-20",7500.0,7500.0,7500.0,7500.0,100],["2023-11-21",7500.0,7500.0,7500.0,7500.0,300],["2023-11-22",7800.0,7800.0,7800.0,7800.0,100],["2023-11-23",7800.0,7800.0,7800.0,7800.0,0],["2023-11-24",7100.0,7100.0,7100.0,7100.0,1900],["2023-11-27",7100.0,7100.0,6400.0,7100.0,2000],["2023-11-28",7100.0,7100.0,7100.0,7100.0,0],["2023-11-29",6400.0,6800.0,6400.0,6800.0,1200],["2023-11-30",6800.0,7200.0,6600.0,6600.0,5000],["2023-12-01",6600.0,6600.0,6600.0,6600.0,0],["2023-12-04",6600.0,6600.0,6500.0,6500.0,1700],["2023-12-05",6500.0,6500.0,6500.0,6500.0,0],["2023-12-06",6100.0,6200.0,6100.0,6200.0,3900],["2023-12-07",6700.0,6700.0,6700.0,6700.0,100],["2023-12-08",6900.0,6900.0,6900.0,6900.0,5000],["2023-12-11",6300.0,7000.0,6300.0,7000.0,800],["2023-12-12",6400.0,6900.0,6400.0,6900.0,600],["2023-12-13",6700.0,6700.0,6300.0,6300.0,18000],["2023-12-14",6500.0,6800.0,6500.0,6800.0,4000],["2023-12-15",6800.0,6800.0,6800.0,6800.0,0],["2023-12-18",6800.0,6800.0,6800.0,6800.0,0],["2023-12-19",6800.0,6800.0,6800.0,6800.0,0],["2023-12-20",6800.0,6800.0,6800.0,6800.0,0],["2023-12-21",6800.0,6800.0,6800.0,6800.0,100],["2023-12-22",6200.0,6200.0,6200.0,6200.0,300],["2023-12-25",6200.0,6200.0,6200.0,6200.0,100],["2023-12-26",6200.0,6200.0,6200.0,6200.0,300],["2023-12-27",6200.0,6200.0,6200.0,6200.0,5100],["2023-12-28",6200.0,6200.0,6200.0,6200.0,200],["2023-12-29",6400.0,6800.0,6400.0,6800.0,26600],["2024-01-02",6300.0,6900.0,6300.0,6900.0,3800],["2024-01-03",6900.0,6900.0,6900.0,6900.0,200],["2024-01-04",6500.0,6500.0,6500.0,6500.0,200],["2024-01-05",6800.0,7100.0,6800.0,7000.0,4500],["2024-01-08",6400.0,6400.0,6400.0,6400.0,400],["2024-01-09",6400.0,6400.0,6400.0,6400.0,0],["2024-01-10",7000.0,7000.0,7000.0,7000.0,100],["2024-01-11",7000.0,7000.0,7000.0,7000.0,100],["2024-01-12",7000.0,7000.0,6500.0,6500.0,8600],["2024-01-15",6500.0,6500.0,6500.0,6500.0,0],["2024-01-16",6500.0,6500.0,6500.0,6500.0,0],["2024-01-17",6300.0,6300.0,6300.0,6300.0,200],["2024-01-18",6900.0,6900.0,6900.0,6900.0,5800],["2024-01-19",6900.0,6900.0,6900.0,6900.0,600],["2024-01-22",6900.0,6900.0,6900.0,6900.0,1400],["2024-01-23",6900.0,6900.0,6800.0,6900.0,3000],["2024-01-24",6500.0,6500.0,6400.0,6400.0,1500],["2024-01-25",6400.0,6400.0,6400.0,6400.0,0],["2024-01-26",6500.0,6500.0,6500.0,6500.0,1400],["2024-01-29",6800.0,6800.0,6800.0,6800.0,10000],["2024-01-30",6800.0,6800.0,6800.0,6800.0,0],["2024-01-31",6900.0,6900.0,6900.0,6900.0,4000],["2024-02-01",6900.0,6900.0,6900.0,6900.0,2300],["2024-02-02",6400.0,6400.0,6400.0,6400.0,200],["2024-02-05",6300.0,6300.0,6300.0,6300.0,3500],["2024-02-06",6300.0,6300.0,6300.0,6300.0,200],["2024-02-07",6300.0,6300.0,6300.0,6300.0,400],["2024-02-15",6800.0,6900.0,6800.0,6900.0,5100],["2024-02-16",6400.0,6400.0,6300.0,6300.0,600],["2024-02-19",6900.0,6900.0,6300.0,6900.0,10600],["2024-02-20",6500.0,6900.0,6500.0,6900.0,4400],["2024-02-21",6800.0,6800.0,6800.0,6800.0,100],["2024-02-22",7200.0,7200.0,6500.0,6500.0,2600],["2024-02-23",6500.0,6500.0,6500.0,6500.0,0],["2024-02-26",6500.0,6500.0,6500.0,6500.0,1000],["2024-02-27",7000.0,7000.0,7000.0,7000.0,100],["2024-02-28",7000.0,7000.0,7000.0,7000.0,0],["2024-02-29",7000.0,7000.0,6500.0,7000.0,3300],["2024-03-01",6500.0,6500.0,6500.0,6500.0,500],["2024-03-04",6500.0,6500.0,6500.0,6500.0,3000],["2024-03-05",6500.0,6500.0,6500.0,6500.0,0],["2024-03-06",6900.0,6900.0,6400.0,6500.0,1300],["2024-03-07",6500.0,6500.0,6500.0,6500.0,0],["2024-03-08",6400.0,6400.0,6400.0,6400.0,300],["2024-03-11",6400.0,7000.0,6300.0,7000.0,3000],["2024-03-12",6900.0,6900.0,6900.0,6900.0,2500],["2024-03-13",6800.0,7000.0,6800.0,7000.0,8700],["2024-03-14",7000.0,7000.0,6500.0,6500.0,900],["2024-03-15",7100.0,7100.0,6500.0,6500.0,600],["2024-03-18",6500.0,7000.0,6500.0,7000.0,1200],["2024-03-19",7000.0,7000.0,7000.0,7000.0,600],["2024-03-20",7000.0,7000.0,7000.0,7000.0,0],["2024-03-21",7000.0,7000.0,7000.0,7000.0,0],["2024-03-22",6500.0,7000.0,6500.0,6600.0,3700],["2024-03-25",7000.0,7000.0,6600.0,6900.0,1700],["2024-03-26",6900.0,6900.0,6900.0,6900.0,0],["2024-03-27",6500.0,6600.0,6500.0,6600.0,300],["2024-03-28",6900.0,6900.0,6900.0,6900.0,100],["2024-03-29",6900.0,6900.0,6900.0,6900.0,0],["2024-04-01",6500.0,6900.0,6300.0,6900.0,12300],["2024-04-02",6400.0,6900.0,6400.0,6900.0,5400],["2024-04-03",6400.0,6800.0,6300.0,6800.0,4100],["2024-04-04",6700.0,6800.0,6700.0,6800.0,5200],["2024-04-05",6800.0,6800.0,6600.0,6800.0,19000],["2024-04-08",6800.0,6800.0,6800.0,6800.0,5000],["2024-04-09",6800.0,6800.0,6800.0,6800.0,200],["2024-04-10",6400.0,6600.0,6400.0,6600.0,800],["2024-04-11",6600.0,6600.0,6600.0,6600.0,500],["2024-04-12",6600.0,6600.0,6600.0,6600.0,0],["2024-04-15",6300.0,6300.0,6300.0,6300.0,200],["2024-04-16",6300.0,6300.0,6300.0,6300.0,0],["2024-04-17",6300.0,6300.0,6300.0,6300.0,300],["2024-04-19",6700.0,6800.0,6300.0,6300.0,1200],["2024-04-22",6800.0,6800.0,6800.0,6800.0,4000],["2024-04-23",6800.0,6800.0,6800.0,6800.0,0],["2024-04-24",6800.0,6800.0,6800.0,6800.0,0],["2024-04-25",6800.0,6800.0,6800.0,6800.0,0],["2024-04-26",6300.0,6700.0,6300.0,6700.0,700],["2024-05-02",6700.0,6700.0,6700.0,6700.0,0],["2024-05-03",6700.0,6700.0,6700.0,6700.0,0],["2024-05-06",6700.0,6700.0,6700.0,6700.0,0],["2024-05-07",6200.0,6200.0,6200.0,6200.0,2200],["2024-05-08",6200.0,6200.0,6200.0,6200.0,0],["2024-05-09",6200.0,6200.0,6200.0,6200.0,0],["2024-05-10",6200.0,6200.0,6200.0,6200.0,0],["2024-05-13",6200.0,6200.0,6200.0,6200.0,1900],["2024-05-14",6200.0,6200.0,6200.0,6200.0,0],["2024-05-15",6200.0,6200.0,6200.0,6200.0,0],["2024-05-16",6200.0,6200.0,6200.0,6200.0,0],["2024-05-17",6200.0,6200.0,6200.0,6200.0,200],["2024-05-20",6300.0,6300.0,6300.0,6300.0,300],["2024-05-21",6000.0,6400.0,6000.0,6400.0,200],["2024-05-22",6400.0,6700.0,6200.0,6200.0,602200],["2024-05-23",6400.0,6500.0,6400.0,6500.0,400],["2024-05-24",6500.0,6500.0,6500.0,6500.0,500],["2024-05-27",6500.0,6600.0,6200.0,6600.0,2300],["2024-05-28",6600.0,6600.0,6600.0,6600.0,2771700],["2024-05-29",6600.0,6700.0,6600.0,6700.0,1500],["2024-05-30",6700.0,6700.0,6700.0,6700.0,0],["2024-05-31",6200.0,6500.0,6100.0,6500.0,4900],["2024-06-03",6500.0,6700.0,6500.0,6600.0,900],["2024-06-04",6600.0,6600.0,6400.0,6400.0,1500],["2024-06-05",6400.0,6400.0,6400.0,6400.0,0],["2024-06-06",6300.0,6300.0,6300.0,6300.0,1100],["2024-06-07",6300.0,6300.0,6300.0,6300.0,6600],["2024-06-10",6300.0,6300.0,6300.0,6300.0,500],["2024-06-11",6300.0,6300.0,6300.0,6300.0,200],["2024-06-12",6400.0,6400.0,6400.0,6400.0,100],["2024-06-13",6400.0,6400.0,6400.0,6400.0,0],["2024-06-14",6400.0,6400.0,6400.0,6400.0,0],["2024-06-17",6400.0,6400.0,6400.0,6400.0,0],["2024-06-18",6300.0,6300.0,6300.0,6300.0,500],["2024-06-19",6300.0,6300.0,6300.0,6300.0,0],["2024-06-20",6000.0,6000.0,6000.0,6000.0,1000],["2024-06-21",6000.0,6000.0,6000.0,6000.0,0],["2024-06-24",6000.0,6000.0,6000.0,6000.0,0],["2024-06-25",6000.0,6000.0,6000.0,6000.0,500],["2024-06-26",6000.0,6000.0,6000.0,6000.0,0],["2024-06-27",6000.0,6000.0,6000.0,6000.0,0],["2024-06-28",5700.0,5700.0,5700.0,5700.0,100],["2024-07-01",5700.0,5700.0,5700.0,5700.0,0],["2024-07-02",5800.0,5800.0,5800.0,5800.0,200],["2024-07-03",5800.0,5800.0,5800.0,5800.0,0],["2024-07-04",5800.0,5800.0,5800.0,5800.0,4000],["2024-07-05",5800.0,5800.0,5800.0,5800.0,0],["2024-07-08",5800.0,5800.0,5800.0,5800.0,100],["2024-07-09",6000.0,6100.0,6000.0,6100.0,300],["2024-07-10",6100.0,6100.0,6100.0,6100.0,200],["2024-07-11",6100.0,6100.0,6100.0,6100.0,0],["2024-07-12",6000.0,6000.0,6000.0,6000.0,100],["2024-07-15",6000.0,6000.0,5900.0,5900.0,300],["2024-07-16",5900.0,5900.0,5900.0,5900.0,100],["2024-07-17",5700.0,5700.0,5700.0,5700.0,100],["2024-07-18",5400.0,5600.0,5400.0,5600.0,200],["2024-07-19",5600.0,5600.0,5600.0,5600.0,0],["2024-07-22",5800.0,5800.0,5800.0,5800.0,100],["2024-07-23",5900.0,5900.0,5900.0,5900.0,500],["2024-07-24",5900.0,5900.0,5900.0,5900.0,0],["2024-07-25",5900.0,5900.0,5900.0,5900.0,0],["2024-07-26",5900.0,5900.0,5900.0,5900.0,0],["2024-07-29",5500.0,5600.0,5500.0,5500.0,700],["2024-07-30",5500.0,5500.0,5500.0,5500.0,0],["2024-07-31",5500.0,5500.0,5500.0,5500.0,0],["2024-08-01",5400.0,5400.0,5400.0,5400.0,1200],["2024-08-02",5400.0,5400.0,5400.0,5400.0,0],["2024-08-05",5400.0,5400.0,5400.0,5400.0,0],["2024-08-06",5400.0,5400.0,5400.0,5400.0,100],["2024-08-07",5400.0,5400.0,5400.0,5400.0,0],["2024-08-08",5400.0,5400.0,5400.0,5400.0,0],["2024-08-09",5400.0,5400.0,5400.0,5400.0,100],["2024-08-12",5200.0,5300.0,5200.0,5300.0,1000],["2024-08-13",5300.0,5300.0,5300.0,5300.0,500],["2024-08-14",5300.0,5300.0,5300.0,5300.0,0],["2024-08-15",5300.0,5300.0,5300.0,5300.0,200],["2024-08-16",5300.0,5300.0,5300.0,5300.0,900],["2024-08-19",5100.0,5200.0,5100.0,5200.0,1300],["2024-08-20",5200.0,5200.0,5200.0,5200.0,1800],["2024-08-21",5200.0,5200.0,5200.0,5200.0,200],["2024-08-22",5200.0,5200.0,5200.0,5200.0,0],["2024-08-23",5200.0,5200.0,5200.0,5200.0,0],["2024-08-26",5200.0,5200.0,5000.0,5000.0,600],["2024-08-27",5100.0,5100.0,5100.0,5100.0,300],["2024-08-28",5000.0,5000.0,4600.0,4800.0,5600],["2024-08-29",5100.0,5100.0,5100.0,5100.0,100],["2024-08-30",5100.0,5200.0,4900.0,4900.0,400],["2024-09-04",4900.0,4900.0,4900.0,4900.0,0],["2024-09-05",4900.0,4900.0,4800.0,4800.0,700],["2024-09-06",4800.0,4800.0,4800.0,4800.0,800],["2024-09-09",4600.0,4600.0,4600.0,4600.0,1200],["2024-09-10",4600.0,4600.0,4600.0,4600.0,0],["2024-09-11",4600.0,4600.0,4600.0,4600.0,0],["2024-09-12",4200.0,4200.0,4200.0,4200.0,3300],["2024-09-13",4100.0,4400.0,4100.0,4400.0,700],["2024-09-16",4600.0,4800.0,4600.0,4700.0,3000],["2024-09-17",5100.0,5100.0,5000.0,5000.0,6200],["2024-09-18",5000.0,5000.0,5000.0,5000.0,0],["2024-09-19",4800.0,5500.0,4800.0,5500.0,12200],["2024-09-20",5500.0,6000.0,5200.0,6000.0,24900],["2024-09-23",5800.0,6400.0,5800.0,6400.0,29800],["2024-09-24",6400.0,7000.0,6400.0,6500.0,5000],["2024-09-25",6400.0,6800.0,6400.0,6800.0,38500],["2024-09-26",6700.0,7200.0,6700.0,7200.0,1500],["2024-09-27",6900.0,6900.0,6700.0,6800.0,32200],["2024-09-30",6700.0,7200.0,6600.0,7100.0,77500],["2024-10-01",6900.0,7200.0,6800.0,7100.0,7200],["2024-10-02",7100.0,7100.0,7000.0,7000.0,1800],["2024-10-03",6800.0,7700.0,6800.0,7700.0,37000],["2024-10-04",7800.0,7800.0,7700.0,7800.0,5500],["2024-10-07",7600.0,7900.0,7600.0,7900.0,200],["2024-10-08",7300.0,7700.0,7300.0,7700.0,2800],["2024-10-09",7500.0,7500.0,7000.0,7000.0,8000],["2024-10-10",6300.0,6400.0,6300.0,6300.0,6400],["2024-10-11",6300.0,6300.0,6300.0,6300.0,0],["2024-10-14",5700.0,5700.0,5700.0,5700.0,100],["2024-10-15",5200.0,5200.0,5200.0,5200.0,600],["2024-10-16",5200.0,5200.0,5200.0,5200.0,1700],["2024-10-17",5200.0,5200.0,5200.0,5200.0,0],["2024-10-18",5700.0,5700.0,5700.0,5700.0,1300],["2024-10-21",5700.0,5700.0,5700.0,5700.0,0],["2024-10-22",5600.0,5600.0,5500.0,5500.0,4600],["2024-10-23",5500.0,5500.0,5500.0,5500.0,0],["2024-10-24",5500.0,5500.0,5500.0,5500.0,0],["2024-10-25",5500.0,5500.0,5500.0,5500.0,0],["2024-10-28",5500.0,5500.0,5500.0,5500.0,0],["2024-10-29",5500.0,5500.0,5500.0,5500.0,2500],["2024-10-30",5500.0,5500.0,5500.0,5500.0,0],["2024-10-31",5500.0,5500.0,5500.0,5500.0,300],["2024-11-01",5500.0,5500.0,5500.0,5500.0,0],["2024-11-04",5500.0,5500.0,5500.0,5500.0,0],["2024-11-05",5500.0,5500.0,5500.0,5500.0,100],["2024-11-06",5400.0,5400.0,5400.0,5400.0,2800],["2024-11-07",5100.0,5900.0,5100.0,5900.0,4900],["2024-11-08",5600.0,6300.0,5600.0,6300.0,1200],["2024-11-11",6300.0,6300.0,6300.0,6300.0,100],["2024-11-12",6100.0,6100.0,6100.0,6100.0,200],["2024-11-13",5900.0,6700.0,5900.0,6700.0,5300],["2024-11-14",6500.0,7000.0,6500.0,7000.0,500],["2024-11-15",7000.0,7000.0,7000.0,7000.0,0],["2024-11-18",6800.0,6800.0,6800.0,6800.0,900],["2024-11-19",6800.0,6800.0,6800.0,6800.0,0],["2024-11-20",6800.0,6800.0,6800.0,6800.0,0],["2024-11-21",6800.0,6800.0,6800.0,6800.0,0],["2024-11-22",6800.0,6800.0,6800.0,6800.0,0],["2024-11-25",6800.0,6800.0,6800.0,6800.0,0],["2024-11-26",6800.0,6800.0,6800.0,6800.0,0],["2024-11-27",6800.0,6800.0,6800.0,6800.0,0],["2024-11-28",6700.0,6700.0,6700.0,6700.0,4700],["2024-11-29",6600.0,6600.0,6600.0,6600.0,4700],["2024-12-02",6600.0,6600.0,6400.0,6400.0,11500],["2024-12-03",6400.0,6400.0,6300.0,6300.0,7600],["2024-12-04",5900.0,5900.0,5700.0,5700.0,11500],["2024-12-05",5700.0,5700.0,5200.0,5200.0,11500],["2024-12-06",5000.0,5200.0,4700.0,5200.0,12200],["2024-12-09",4800.0,4900.0,4800.0,4800.0,12300],["2024-12-10",4800.0,5200.0,4500.0,4500.0,12900],["2024-12-11",4500.0,4700.0,4200.0,4700.0,12300],["2024-12-12",4700.0,4700.0,4400.0,4600.0,12900],["2024-12-13",4600.0,4600.0,4300.0,4300.0,12400],["2024-12-16",4300.0,4300.0,4000.0,4200.0,14800],["2024-12-17",4100.0,4100.0,4000.0,4100.0,13000],["2024-12-18",4100.0,4200.0,4000.0,4100.0,12700],["2024-12-19",4100.0,4200.0,4100.0,4200.0,15400],["2024-12-20",4100.0,4300.0,4100.0,4100.0,14700],["2024-12-23",4200.0,4200.0,3800.0,4000.0,14100],["2024-12-24",3900.0,3900.0,3700.0,3900.0,13600],["2024-12-25",3900.0,4100.0,3900.0,4000.0,19800],["2024-12-26",4000.0,4100.0,3900.0,4000.0,4800],["2024-12-27",4000.0,4000.0,4000.0,4000.0,2300],["2024-12-30",3900.0,4000.0,3700.0,4000.0,16300],["2024-12-31",3900.0,3900.0,3600.0,3900.0,14100],["2025-01-02",3900.0,3900.0,3600.0,3700.0,14300],["2025-01-03",3600.0,3700.0,3500.0,3700.0,14400],["2025-01-06",3600.0,3600.0,3600.0,3600.0,400],["2025-01-07",3600.0,3600.0,3500.0,3500.0,6000],["2025-01-08",3600.0,3700.0,3600.0,3700.0,12400],["2025-01-09",3700.0,3700.0,3700.0,3700.0,200],["2025-01-10",3700.0,3700.0,3700.0,3700.0,600],["2025-01-13",3700.0,3700.0,3400.0,3400.0,20900],["2025-01-14",3400.0,3400.0,3200.0,3300.0,21800],["2025-01-15",3500.0,3500.0,3200.0,3200.0,33400],["2025-01-16",3300.0,3400.0,3200.0,3200.0,24400],["2025-01-17",3200.0,3400.0,3200.0,3400.0,22500],["2025-01-20",3400.0,3500.0,3100.0,3200.0,22600],["2025-01-21",3500.0,3500.0,2900.0,3100.0,20600],["2025-01-22",3100.0,3100.0,2800.0,2800.0,21700],["2025-01-23",2800.0,2900.0,2800.0,2800.0,11900],["2025-01-24",2800.0,2800.0,2700.0,2800.0,7900],["2025-02-03",2800.0,2800.0,2600.0,2700.0,15400],["2025-02-04",2700.0,2800.0,2600.0,2800.0,19000],["2025-02-05",2800.0,2800.0,2600.0,2800.0,14800],["2025-02-06",2800.0,3000.0,2700.0,3000.0,62500],["2025-02-07",3300.0,3300.0,3300.0,3300.0,47500],["2025-02-10",3600.0,3600.0,3100.0,3100.0,21700],["2025-02-11",3100.0,3100.0,2800.0,3100.0,5600],["2025-02-12",3100.0,3100.0,2900.0,3000.0,27600],["2025-02-13",3000.0,3000.0,2700.0,3000.0,13400],["2025-02-14",2900.0,3000.0,2800.0,2900.0,27600],["2025-02-17",3000.0,3000.0,2900.0,3000.0,32500],["2025-02-18",3000.0,3300.0,3000.0,3300.0,67200],["2025-02-19",3300.0,3600.0,3300.0,3500.0,44400],["2025-02-20",3600.0,3600.0,3200.0,3200.0,55800],["2025-02-21",3400.0,3400.0,3000.0,3200.0,29300],["2025-02-24",3200.0,3300.0,3000.0,3200.0,30600],["2025-02-25",3200.0,3200.0,3000.0,3100.0,31200],["2025-02-26",3100.0,3200.0,3000.0,3100.0,24300],["2025-02-27",3100.0,3100.0,3000.0,3100.0,21300],["2025-02-28",3000.0,3100.0,3000.0,3100.0,35000],["2025-03-03",3100.0,3100.0,2900.0,2900.0,31200],["2025-03-04",3000.0,3000.0,2900.0,3000.0,26100],["2025-03-05",2900.0,3000.0,2900.0,2900.0,39400],["2025-03-06",2900.0,3000.0,2900.0,3000.0,49600],["2025-03-07",3000.0,3000.0,2900.0,3000.0,24600],["2025-03-10",3000.0,3000.0,2900.0,2900.0,46300],["2025-03-11",2900.0,3100.0,2900.0,3100.0,64400],["2025-03-12",3200.0,3300.0,3000.0,3000.0,24200],["2025-03-13",3000.0,3100.0,3000.0,3000.0,38600],["2025-03-14",3000.0,3000.0,2900.0,2900.0,7900],["2025-03-17",2900.0,3100.0,2900.0,3000.0,6500],["2025-03-18",2900.0,3100.0,2900.0,3100.0,16000],["2025-03-19",3000.0,3200.0,2900.0,3000.0,4000],["2025-03-20",3000.0,3000.0,2900.0,2900.0,7300],["2025-03-21",3000.0,3000.0,2900.0,3000.0,12100],["2025-03-24",2900.0,3000.0,2900.0,3000.0,11700],["2025-03-25",3000.0,3100.0,2900.0,3100.0,5000],["2025-03-26",3100.0,3100.0,2900.0,3000.0,8000],["2025-03-27",3000.0,3100.0,3000.0,3000.0,5500],["2025-03-28",3000.0,3100.0,3000.0,3000.0,11200],["2025-03-31",3000.0,3000.0,2900.0,3000.0,6800],["2025-04-01",3000.0,3100.0,3000.0,3000.0,12500],["2025-04-02",3000.0,3000.0,2900.0,2900.0,25100],["2025-04-03",2900.0,2900.0,2700.0,2800.0,45100],["2025-04-04",2700.0,2800.0,2600.0,2600.0,11300],["2025-04-08",2600.0,2800.0,2600.0,2700.0,16700],["2025-04-09",2700.0,2700.0,2600.0,2600.0,6300],["2025-04-10",2600.0,2800.0,2600.0,2800.0,16500],["2025-04-11",2800.0,3000.0,2800.0,2800.0,20000],["2025-04-14",2800.0,3000.0,2800.0,2800.0,13700],["2025-04-15",2800.0,3000.0,2800.0,2800.0,23000],["2025-04-16",2900.0,3000.0,2900.0,2900.0,9800],["2025-04-17",3000.0,3000.0,2900.0,2900.0,3000],["2025-04-18",2900.0,2900.0,2800.0,2800.0,2000],["2025-04-21",2800.0,2900.0,2800.0,2900.0,17500],["2025-04-22",2800.0,2900.0,2700.0,2900.0,4300],["2025-04-23",2900.0,2900.0,2900.0,2900.0,0],["2025-04-24",2900.0,2900.0,2900.0,2900.0,0],["2025-04-25",2700.0,2700.0,2700.0,2700.0,8900],["2025-04-28",2700.0,2700.0,2700.0,2700.0,0],["2025-04-29",2700.0,2700.0,2700.0,2700.0,0],["2025-05-05",2700.0,2700.0,2700.0,2700.0,0],["2025-05-06",2700.0,2700.0,2700.0,2700.0,0],["2025-05-07",2700.0,2700.0,2700.0,2700.0,0],["2025-05-08",2700.0,2700.0,2700.0,2700.0,0],["2025-05-09",2700.0,2800.0,2500.0,2800.0,54900],["2025-05-12",2800.0,2800.0,2800.0,2800.0,0],["2025-05-13",2800.0,2800.0,2800.0,2800.0,0],["2025-05-14",2800.0,2800.0,2800.0,2800.0,0],["2025-05-15",2800.0,2800.0,2800.0,2800.0,0],["2025-05-16",2600.0,2600.0,2600.0,2600.0,76200],["2025-05-19",2600.0,2600.0,2600.0,2600.0,0],["2025-05-20",2600.0,2600.0,2600.0,2600.0,0],["2025-05-21",2600.0,2600.0,2600.0,2600.0,0],["2025-05-22",2600.0,2600.0,2600.0,2600.0,0],["2025-05-23",2600.0,2600.0,2400.0,2400.0,6700],["2025-05-26",2400.0,2400.0,2400.0,2400.0,0],["2025-05-27",2400.0,2400.0,2400.0,2400.0,0],["2025-05-28",2400.0,2400.0,2400.0,2400.0,0],["2025-05-29",2400.0,2400.0,2400.0,2400.0,0],["2025-05-30",2200.0,2300.0,2200.0,2200.0,59400],["2025-06-02",2200.0,2200.0,2200.0,2200.0,0],["2025-06-03",2200.0,2200.0,2200.0,2200.0,0],["2025-06-04",2200.0,2200.0,2200.0,2200.0,0],["2025-06-05",2200.0,2200.0,2200.0,2200.0,0],["2025-06-06",2000.0,2000.0,2000.0,2000.0,440000],["2025-06-09",2000.0,2000.0,2000.0,2000.0,0],["2025-06-10",2000.0,2000.0,2000.0,2000.0,0],["2025-06-11",2000.0,2000.0,2000.0,2000.0,0],["2025-06-12",2000.0,2000.0,2000.0,2000.0,0],["2025-06-13",1800.0,2100.0,1800.0,2100.0,168400],["2025-06-16",2100.0,2100.0,2100.0,2100.0,0],["2025-06-17",2100.0,2100.0,2100.0,2100.0,0],["2025-06-18",2100.0,2100.0,2100.0,2100.0,0],["2025-06-19",2100.0,2100.0,2100.0,2100.0,0],["2025-06-20",2100.0,2100.0,1900.0,1900.0,225300],["2025-06-23",1900.0,1900.0,1900.0,1900.0,0],["2025-06-24",1900.0,1900.0,1900.0,1900.0,0],["2025-06-25",1900.0,1900.0,1900.0,1900.0,0],["2025-06-26",1900.0,1900.0,1900.0,1900.0,0],["2025-07-10",1900.0,1900.0,1900.0,1900.0,0],["2025-07-11",2100.0,2600.0,2000.0,2500.0,155900],["2025-07-14",2500.0,2500.0,2500.0,2500.0,0],["2025-07-15",2500.0,2500.0,2500.0,2500.0,0],["2025-07-16",2500.0,2500.0,2500.0,2500.0,0],["2025-07-17",2500.0,2500.0,2500.0,2500.0,0],["2025-07-18",2200.0,2400.0,2200.0,2400.0,279600],["2025-07-21",2200.0,2200.0,2200.0,2200.0,0],["2025-07-22",2200.0,2200.0,2200.0,2200.0,0],["2025-07-23",2200.0,2200.0,2200.0,2200.0,0],["2025-07-24",2200.0,2200.0,2200.0,2200.0,0],["2025-07-25",1900.0,2200.0,1900.0,2000.0,120000],["2025-07-28",2000.0,2000.0,2000.0,2000.0,0],["2025-07-29",2000.0,2000.0,2000.0,2000.0,0],["2025-07-30",2000.0,2000.0,2000.0,2000.0,0],["2025-07-31",2000.0,2000.0,2000.0,2000.0,0],["2025-08-01",2300.0,2300.0,2000.0,2200.0,183400],["2025-08-04",2300.0,2300.0,2300.0,2300.0,0],["2025-08-05",2300.0,2300.0,2300.0,2300.0,0],["2025-08-06",2300.0,2300.0,2300.0,2300.0,0],["2025-08-07",2300.0,2300.0,2300.0,2300.0,0],["2025-08-08",2400.0,2500.0,2100.0,2200.0,25100],["2025-08-11",2300.0,2300.0,2300.0,2300.0,0],["2025-08-12",2300.0,2300.0,2300.0,2300.0,0],["2025-08-13",2300.0,2300.0,2300.0,2300.0,0],["2025-08-14",2300.0,2300.0,2300.0,2300.0,0],["2025-08-15",2100.0,2200.0,2100.0,2100.0,37100],["2025-08-18",2100.0,2100.0,2100.0,2100.0,0],["2025-08-19",2100.0,2100.0,2100.0,2100.0,0],["2025-08-20",2100.0,2100.0,2100.0,2100.0,0],["2025-08-21",2100.0,2100.0,2100.0,2100.0,0],["2025-08-22",2200.0,2400.0,2000.0,2100.0,50700],["2025-08-25",2200.0,2200.0,2200.0,2200.0,0],["2025-08-26",2200.0,2200.0,2200.0,2200.0,0],["2025-08-27",2200.0,2200.0,2200.0,2200.0,0],["2025-08-28",2200.0,2200.0,2200.0,2200.0,0],["2025-08-29",2200.0,2200.0,2000.0,2200.0,53000],["2025-09-03",2200.0,2200.0,2200.0,2200.0,0],["2025-09-04",2200.0,2200.0,2200.0,2200.0,0],["2025-09-05",2000.0,2300.0,2000.0,2100.0,19300],["2025-09-08",2100.0,2100.0,2100.0,2100.0,0],["2025-09-09",2100.0,2100.0,2100.0,2100.0,0],["2025-09-10",2100.0,2100.0,2100.0,2100.0,0],["2025-09-11",2100.0,2100.0,2100.0,2100.0,0],["2025-09-12",2200.0,2200.0,2000.0,2100.0,4000],["2025-09-15",2100.0,2100.0,2100.0,2100.0,0],["2025-09-16",2100.0,2100.0,2100.0,2100.0,0],["2025-09-17",2100.0,2100.0,2100.0,2100.0,0],["2025-09-18",2100.0,2100.0,2100.0,2100.0,0],["2025-09-19",2100.0,2100.0,2000.0,2000.0,3200],["2025-09-22",2000.0,2000.0,2000.0,2000.0,0],["2025-09-23",2000.0,2000.0,2000.0,2000.0,0],["2025-09-24",2000.0,2000.0,2000.0,2000.0,0],["2025-09-25",2000.0,2000.0,2000.0,2000.0,0],["2025-09-26",1900.0,2000.0,1900.0,2000.0,9500],["2025-09-29",1900.0,1900.0,1900.0,1900.0,0],["2025-09-30",1900.0,1900.0,1900.0,1900.0,0],["2025-10-01",1900.0,1900.0,1900.0,1900.0,0],["2025-10-02",1900.0,1900.0,1900.0,1900.0,0],["2025-10-03",2000.0,2100.0,1800.0,2100.0,77800],["2025-10-06",2000.0,2000.0,2000.0,2000.0,0],["2025-10-07",2000.0,2000.0,2000.0,2000.0,0],["2025-10-08",2000.0,2000.0,2000.0,2000.0,0],["2025-10-09",2000.0,2000.0,2000.0,2000.0,0],["2025-10-10",2100.0,2300.0,2100.0,2200.0,46600],["2025-10-13",2200.0,2200.0,2200.0,2200.0,0],["2025-10-14",2200.0,2200.0,2200.0,2200.0,0],["2025-10-15",2200.0,2200.0,2200.0,2200.0,0],["2025-10-16",2200.0,2200.0,2200.0,2200.0,0],["2025-10-17",2200.0,2300.0,2200.0,2300.0,55000],["2025-10-20",2300.0,2300.0,2300.0,2300.0,0],["2025-10-21",2300.0,2300.0,2300.0,2300.0,0],["2025-10-22",2300.0,2300.0,2300.0,2300.0,0],["2025-10-23",2300.0,2300.0,2300.0,2300.0,0],["2025-10-24",2000.0,2200.0,2000.0,2200.0,3100],["2025-10-27",2100.0,2100.0,2100.0,2100.0,0],["2025-10-28",2100.0,2100.0,2100.0,2100.0,0],["2025-10-29",2100.0,2100.0,2100.0,2100.0,0],["2025-10-30",2100.0,2100.0,2100.0,2100.0,0],["2025-10-31",1900.0,2100.0,1900.0,2100.0,900],["2025-11-03",2100.0,2100.0,2100.0,2100.0,0],["2025-11-04",2100.0,2100.0,2100.0,2100.0,0],["2025-11-05",2100.0,2100.0,2100.0,2100.0,0],["2025-11-06",2100.0,2100.0,2100.0,2100.0,0],["2025-11-07",2000.0,2000.0,2000.0,2000.0,200],["2025-11-10",2000.0,2000.0,2000.0,2000.0,0],["2025-11-11",2000.0,2000.0,2000.0,2000.0,0],["2025-11-12",2000.0,2000.0,2000.0,2000.0,0],["2025-11-13",2000.0,2000.0,2000.0,2000.0,0],["2025-11-14",2000.0,2000.0,2000.0,2000.0,0],["2025-11-17",2000.0,2000.0,2000.0,2000.0,0],["2025-11-18",2000.0,2000.0,2000.0,2000.0,0],["2025-11-19",2000.0,2000.0,2000.0,2000.0,0],["2025-11-20",2000.0,2000.0,2000.0,2000.0,0],["2025-11-21",1900.0,2300.0,1700.0,2200.0,53900],["2025-11-24",2000.0,2000.0,2000.0,2000.0,0],["2025-11-25",2000.0,2000.0,2000.0,2000.0,0],["2025-11-26",2000.0,2000.0,2000.0,2000.0,0],["2025-11-27",2000.0,2000.0,2000.0,2000.0,0],["2025-11-28",1900.0,2000.0,1900.0,2000.0,6600],["2025-12-01",2000.0,2000.0,2000.0,2000.0,0],["2025-12-02",2000.0,2000.0,2000.0,2000.0,0],["2025-12-03",2000.0,2000.0,2000.0,2000.0,0],["2025-12-04",2000.0,2000.0,2000.0,2000.0,0],["2025-12-05",2300.0,2300.0,2300.0,2300.0,58700],["2025-12-08",2300.0,2300.0,2300.0,2300.0,0],["2025-12-09",2300.0,2300.0,2300.0,2300.0,0],["2025-12-10",2300.0,2300.0,2300.0,2300.0,0],["2025-12-11",2300.0,2300.0,2300.0,2300.0,0],["2025-12-12",2300.0,2600.0,2200.0,2500.0,100600],["2025-12-15",2400.0,2400.0,2400.0,2400.0,0],["2025-12-16",2400.0,2400.0,2400.0,2400.0,0],["2025-12-17",2400.0,2400.0,2400.0,2400.0,0],["2025-12-18",2400.0,2400.0,2400.0,2400.0,0],["2025-12-19",2200.0,2700.0,2200.0,2700.0,76900],["2025-12-22",2300.0,2300.0,2300.0,2300.0,0],["2025-12-23",2300.0,2300.0,2300.0,2300.0,0],["2025-12-24",2300.0,2300.0,2300.0,2300.0,0],["2025-12-25",2300.0,2300.0,2300.0,2300.0,0],["2025-12-26",2400.0,2600.0,2200.0,2600.0,22200],["2025-12-29",2500.0,2500.0,2500.0,2500.0,0],["2025-12-30",2500.0,2500.0,2500.0,2500.0,0],["2025-12-31",2500.0,2500.0,2500.0,2500.0,0],["2026-01-05",2500.0,2500.0,2500.0,2500.0,0],["2026-01-06",2500.0,2500.0,2500.0,2500.0,0],["2026-01-07",2500.0,2500.0,2500.0,2500.0,0],["2026-01-08",2500.0,2500.0,2500.0,2500.0,0],["2026-01-09",2700.0,2800.0,2700.0,2800.0,14100],["2026-01-12",2800.0,2800.0,2800.0,2800.0,0],["2026-01-13",2800.0,2800.0,2800.0,2800.0,0],["2026-01-14",2800.0,2800.0,2800.0,2800.0,0],["2026-01-15",2800.0,2800.0,2800.0,2800.0,0],["2026-01-16",3200.0,3200.0,2400.0,2700.0,2300],["2026-01-19",2800.0,2800.0,2800.0,2800.0,0],["2026-01-20",2800.0,2800.0,2800.0,2800.0,0],["2026-01-21",2800.0,2800.0,2800.0,2800.0,0],["2026-01-22",2800.0,2800.0,2800.0,2800.0,0],["2026-01-23",2400.0,2900.0,2400.0,2700.0,2100],["2026-01-26",2800.0,2800.0,2800.0,2800.0,0],["2026-01-27",2800.0,2800.0,2800.0,2800.0,0],["2026-01-28",2800.0,2800.0,2800.0,2800.0,0],["2026-01-29",2800.0,2800.0,2800.0,2800.0,0],["2026-01-30",3200.0,3200.0,3100.0,3100.0,1600],["2026-02-02",3200.0,3200.0,3200.0,3200.0,0],["2026-02-03",3200.0,3200.0,3200.0,3200.0,0],["2026-02-04",3200.0,3200.0,3200.0,3200.0,0],["2026-02-05",3200.0,3200.0,3200.0,3200.0,0],["2026-02-06",2800.0,2800.0,2800.0,2800.0,1200],["2026-02-09",2800.0,2800.0,2800.0,2800.0,0],["2026-02-10",2800.0,2800.0,2800.0,2800.0,0],["2026-02-11",2800.0,2800.0,2800.0,2800.0,0],["2026-02-12",2800.0,2800.0,2800.0,2800.0,0],["2026-02-13",3100.0,3100.0,3100.0,3100.0,100],["2026-02-23",3100.0,3100.0,3100.0,3100.0,0],["2026-02-24",3100.0,3100.0,3100.0,3100.0,0],["2026-02-25",3100.0,3100.0,3100.0,3100.0,0],["2026-02-26",3100.0,3100.0,3100.0,3100.0,0],["2026-02-27",2800.0,2800.0,2800.0,2800.0,1300],["2026-03-02",2800.0,2800.0,2800.0,2800.0,0],["2026-03-03",2800.0,2800.0,2800.0,2800.0,0],["2026-03-04",2800.0,2800.0,2800.0,2800.0,0],["2026-03-05",2800.0,2800.0,2800.0,2800.0,0],["2026-03-06",3100.0,3200.0,3000.0,3000.0,18700],["2026-03-09",3100.0,3100.0,3100.0,3100.0,0],["2026-03-10",3100.0,3100.0,3100.0,3100.0,0],["2026-03-11",3100.0,3100.0,3100.0,3100.0,0],["2026-03-12",3100.0,3100.0,3100.0,3100.0,0],["2026-03-13",3000.0,3500.0,2700.0,3000.0,177300],["2026-03-16",3400.0,3400.0,3400.0,3400.0,0],["2026-03-17",3400.0,3400.0,3400.0,3400.0,0],["2026-03-18",3400.0,3400.0,3400.0,3400.0,0],["2026-03-19",3400.0,3400.0,3400.0,3400.0,0],["2026-03-20",3900.0,3900.0,2900.0,2900.0,2300],["2026-03-23",3100.0,3100.0,3100.0,3100.0,0],["2026-03-24",3100.0,3100.0,3100.0,3100.0,0],["2026-03-25",3100.0,3100.0,3100.0,3100.0,0],["2026-03-26",3100.0,3100.0,3100.0,3100.0,0],["2026-03-27",3100.0,3100.0,3100.0,3100.0,68600],["2026-03-30",3100.0,3100.0,3100.0,3100.0,0],["2026-03-31",3100.0,3100.0,3100.0,3100.0,0],["2026-04-01",3100.0,3100.0,3100.0,3100.0,0],["2026-04-02",3100.0,3100.0,3100.0,3100.0,0],["2026-04-03",2800.0,2800.0,2800.0,2800.0,1000],["2026-04-06",2800.0,2800.0,2800.0,2800.0,0],["2026-04-07",2800.0,2800.0,2800.0,2800.0,0],["2026-04-08",2800.0,2800.0,2800.0,2800.0,0],["2026-04-09",2800.0,2800.0,2800.0,2800.0,0],["2026-04-10",2600.0,2700.0,2600.0,2600.0,1300],["2026-04-13",2600.0,2600.0,2600.0,2600.0,0],["2026-04-14",2600.0,2600.0,2600.0,2600.0,0],["2026-04-15",2600.0,2600.0,2600.0,2600.0,0],["2026-04-16",2600.0,2600.0,2600.0,2600.0,0],["2026-04-17",2600.0,2700.0,2600.0,2700.0,2400],["2026-04-20",2700.0,2700.0,2700.0,2700.0,0],["2026-04-21",2700.0,2700.0,2700.0,2700.0,0],["2026-04-22",2700.0,2700.0,2700.0,2700.0,0],["2026-04-23",2700.0,2700.0,2700.0,2700.0,0],["2026-04-24",2300.0,2300.0,2300.0,2300.0,100],["2026-04-28",2300.0,2300.0,2300.0,2300.0,0],["2026-04-29",2300.0,2300.0,2300.0,2300.0,0],["2026-05-04",2300.0,2300.0,2300.0,2300.0,0],["2026-05-05",2300.0,2300.0,2300.0,2300.0,0],["2026-05-06",2300.0,2300.0,2300.0,2300.0,0],["2026-05-07",2300.0,2300.0,2300.0,2300.0,0],["2026-05-08",2300.0,2300.0,2300.0,2300.0,0],["2026-05-11",2300.0,2300.0,2300.0,2300.0,0],["2026-05-12",2300.0,2300.0,2300.0,2300.0,0],["2026-05-13",2300.0,2300.0,2300.0,2300.0,0],["2026-05-14",2300.0,2300.0,2300.0,2300.0,0],["2026-05-15",2200.0,2200.0,2200.0,2200.0,2000],["2026-05-18",2200.0,2200.0,2200.0,2200.0,0],["2026-05-19",2200.0,2200.0,2200.0,2200.0,0],["2026-05-20",2200.0,2200.0,2200.0,2200.0,0],["2026-05-21",2200.0,2200.0,2200.0,2200.0,0],["2026-05-22",2200.0,2200.0,2200.0,2200.0,0],["2026-05-25",2200.0,2200.0,2200.0,2200.0,0],["2026-05-26",2200.0,2200.0,2200.0,2200.0,0],["2026-05-27",2200.0,2200.0,2200.0,2200.0,0],["2026-05-28",2200.0,2200.0,2200.0,2200.0,0],["2026-05-29",2200.0,2300.0,2200.0,2300.0,2900],["2026-06-01",2200.0,2200.0,2200.0,2200.0,0],["2026-06-02",2200.0,2200.0,2200.0,2200.0,0],["2026-06-03",2200.0,2200.0,2200.0,2200.0,0],["2026-06-04",2200.0,2200.0,2200.0,2200.0,0],["2026-06-05",2500.0,2500.0,2500.0,2500.0,100],["2026-06-08",2500.0,2500.0,2500.0,2500.0,0],["2026-06-09",2500.0,2500.0,2500.0,2500.0,0],["2026-06-10",2500.0,2500.0,2500.0,2500.0,0],["2026-06-11",2500.0,2500.0,2500.0,2500.0,0],["2026-06-12",2500.0,2500.0,2500.0,2500.0,100],["2026-06-15",2500.0,2500.0,2500.0,2500.0,0],["2026-06-16",2500.0,2500.0,2500.0,2500.0,0],["2026-06-17",2500.0,2500.0,2500.0,2500.0,0],["2026-06-18",2500.0,2500.0,2500.0,2500.0,0],["2026-06-19",2500.0,2500.0,2500.0,2500.0,0],["2026-06-22",2500.0,2500.0,2500.0,2500.0,0],["2026-06-23",2500.0,2500.0,2500.0,2500.0,0],["2026-06-24",2500.0,2500.0,2500.0,2500.0,0],["2026-06-25",2500.0,2500.0,2500.0,2500.0,0],["2026-06-26",2200.0,2800.0,2200.0,2800.0,24500],["2026-06-29",2600.0,2600.0,2600.0,2600.0,0],["2026-06-30",2600.0,2600.0,2600.0,2600.0,0],["2026-07-01",2600.0,2600.0,2600.0,2600.0,0],["2026-07-02",2600.0,2600.0,2600.0,2600.0,0],["2026-07-03",2800.0,2900.0,2800.0,2900.0,4300],["2026-07-06",2900.0,2900.0,2900.0,2900.0,0],["2026-07-07",2900.0,2900.0,2900.0,2900.0,0],["2026-07-08",2900.0,2900.0,2900.0,2900.0,0],["2026-07-09",2900.0,2900.0,2900.0,2900.0,0],["2026-07-10",3300.0,3300.0,3000.0,3000.0,8900],["2026-07-13",3000.0,3000.0,3000.0,3000.0,0],["2026-07-14",3000.0,3000.0,3000.0,3000.0,0],["2026-07-15",3000.0,3000.0,3000.0,3000.0,0],["2026-07-16",3000.0,3000.0,3000.0,3000.0,0],["2026-07-17",3100.0,3200.0,3100.0,3100.0,20100],["2026-07-20",3100.0,3100.0,3100.0,3100.0,0],["2026-07-21",3100.0,3100.0,3100.0,3100.0,0],["2026-07-22",3100.0,3100.0,3100.0,3100.0,0],["2026-07-23",3100.0,3100.0,3100.0,3100.0,0],["2026-07-24",2700.0,2700.0,2700.0,2700.0,200],["2026-07-27",2700.0,2700.0,2700.0,2700.0,0],["2026-07-28",2700.0,2700.0,2700.0,2700.0,0],["2026-07-29",2700.0,2700.0,2700.0,2700.0,0],["2026-07-30",2700.0,2700.0,2700.0,2700.0,0],["2026-07-31",2800.0,3100.0,2800.0,3100.0,8000],["2026-08-03",3100.0,3100.0,3100.0,3100.0,0],["2026-08-04",3100.0,3100.0,3100.0,3100.0,0],["2026-08-05",3100.0,3100.0,3100.0,3100.0,0],["2026-08-06",3100.0,3100.0,3100.0,3100.0,0],["2026-08-07",3100.0,3100.0,3100.0,3100.0,0],["2026-08-10",3100.0,3100.0,3100.0,3100.0,0],["2026-08-11",3100.0,3100.0,3100.0,3100.0,0],["2026-08-12",3100.0,3100.0,3100.0,3100.0,0],["2026-08-13",3100.0,3100.0,3100.0,3100.0,0],["2026-08-14",3100.0,3100.0,3100.0,3100.0,0],["2026-08-17",3100.0,3100.0,3100.0,3100.0,0],["2026-08-18",3100.0,3100.0,3100.0,3100.0,0],["2026-08-19",3100.0,3100.0,3100.0,3100.0,0],["2026-08-20",3100.0,3100.0,3100.0,3100.0,0],["2026-08-21",3000.0,3100.0,3000.0,3100.0,9000],["2026-08-24",3100.0,3100.0,3100.0,3100.0,0],["2026-08-25",3100.0,3100.0,3100.0,3100.0,0],["2026-08-26",3100.0,3100.0,3100.0,3100.0,0],["2026-08-27",3100.0,3100.0,3100.0,3100.0,0],["2026-08-28",3100.0,3100.0,3100.0,3100.0,0],["2026-09-03",3100.0,3100.0,3100.0,3100.0,0],["2026-09-04",3100.0,3100.0,3100.0,3100.0,0],["2026-09-07",3100.0,3100.0,3100.0,3100.0,0],["2026-09-08",3100.0,3100.0,3100.0,3100.0,0],["2026-09-09",3100.0,3100.0,3100.0,3100.0,0],["2026-09-10",3100.0,3100.0,3100.0,3100.0,0],["2026-09-11",3100.0,3500.0,3100.0,3500.0,18900],["2026-09-14",3400.0,3400.0,3400.0,3400.0,0],["2026-09-15",3400.0,3400.0,3400.0,3400.0,0],["2026-09-16",3400.0,3400.0,3400.0,3400.0,0],["2026-09-17",3400.0,3400.0,3400.0,3400.0,0],["2026-09-18",3300.0,3900.0,3300.0,3900.0,19500],["2026-09-21",3600.0,3600.0,3600.0,3600.0,0],["2026-09-22",3600.0,3600.0,3600.0,3600.0,0],["2026-09-23",3600.0,3600.0,3600.0,3600.0,0],["2026-09-24",3600.0,3600.0,3600.0,3600.0,0],["2026-09-25",3600.0,4100.0,3600.0,4100.0,28700],["2026-09-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-29",3700.0,3700.0,3700.0,3700.0,0],["2026-09-30",3700.0,3700.0,3700.0,3700.0,0],["2026-10-01",3700.0,3700.0,3700.0,3700.0,0],["2026-10-02",3700.0,4200.0,3700.0,4200.0,36200],["2026-10-05",4200.0,4200.0,4200.0,4200.0,0],["2026-10-06",4200.0,4200.0,4200.0,4200.0,0],["2026-10-07",4200.0,4200.0,4200.0,4200.0,0],["2026-10-08",4200.0,4200.0,4200.0,4200.0,0],["2026-10-09",4200.0,4800.0,4200.0,4600.0,18500],["2026-10-12",4600.0,4600.0,4600.0,4600.0,0]]}