{"sym":"PIT","index":false,"bars":[["2008-01-24",24035.96,27733.8,24035.96,24035.96,132790],["2008-01-25",22834.16,22834.16,22834.16,22834.16,9310],["2008-01-28",21724.81,21724.81,21724.81,21724.81,85100],["2008-01-29",21123.91,22787.94,20661.68,22787.94,110060],["2008-01-30",23804.85,23804.85,23573.73,23804.85,45790],["2008-01-31",22649.27,23573.73,22649.27,22649.27,46970],["2008-02-01",22880.39,23573.73,22279.49,23111.5,57550],["2008-02-12",21955.93,22187.04,21955.93,21955.93,46690],["2008-02-13",21955.93,21955.93,21493.7,21493.7,20700],["2008-02-14",22464.38,22464.38,21355.03,21355.03,38620],["2008-02-15",21262.58,21493.7,20892.8,21262.58,67930],["2008-02-18",20245.68,20338.12,20199.45,20199.45,60030],["2008-02-19",19228.77,19644.78,19228.77,19644.78,98200],["2008-02-20",18674.09,19552.33,18674.09,18674.09,47020],["2008-02-21",17749.63,17749.63,17749.63,17749.63,17580],["2008-02-22",16871.4,18627.87,16871.4,17518.52,67940],["2008-02-25",18350.53,18350.53,18304.31,18350.53,41590],["2008-02-26",17564.74,18026.97,17472.3,17472.3,63580],["2008-02-27",16871.4,17610.96,16640.28,16640.28,64060],["2008-02-28",16409.17,16640.28,15946.94,15946.94,48450],["2008-02-29",16178.05,16178.05,15161.15,15161.15,52680],["2008-03-03",15669.6,15669.6,14421.58,14421.58,45780],["2008-03-04",13728.23,13728.23,13728.23,13728.23,9950],["2008-03-05",13081.11,13081.11,13081.11,13081.11,46130],["2008-03-06",13728.23,13728.23,13728.23,13728.23,5280],["2008-03-07",14375.35,14375.35,14375.35,14375.35,33130],["2008-03-10",15068.7,15068.7,13682.01,13866.9,88710],["2008-03-11",13866.9,13866.9,13312.23,13312.23,80030],["2008-03-12",13866.9,13866.9,13404.67,13404.67,29300],["2008-03-13",13404.67,14051.79,13404.67,13820.68,42040],["2008-03-14",13820.68,13820.68,13404.67,13728.23,19300],["2008-03-17",13081.11,13682.01,13081.11,13081.11,29610],["2008-03-18",12433.99,12433.99,12433.99,12433.99,13260],["2008-03-19",13034.89,13034.89,11833.09,11833.09,37320],["2008-03-20",12156.65,12156.65,11278.41,11278.41,21280],["2008-03-21",11278.41,11278.41,10769.96,10908.63,49870],["2008-03-24",10400.18,10446.4,10400.18,10400.18,40090],["2008-03-25",9891.72,9891.72,9891.72,9891.72,26450],["2008-03-26",9475.72,10353.95,9475.72,10353.95,51750],["2008-03-27",10446.4,10446.4,10446.4,10446.4,1300],["2008-03-28",10538.84,10538.84,10538.84,10538.84,1790],["2008-03-31",10631.29,10631.29,10631.29,10631.29,140],["2008-04-01",10723.74,10723.74,10723.74,10723.74,2750],["2008-04-02",10816.18,10816.18,10816.18,10816.18,20],["2008-04-03",10908.63,10908.63,10908.63,10908.63,550],["2008-04-04",11001.07,11001.07,11001.07,11001.07,500],["2008-04-07",11185.97,11185.97,11185.97,11185.97,3000],["2008-04-08",11370.86,11370.86,11093.52,11370.86,53870],["2008-04-09",11463.3,11555.75,11324.64,11555.75,28560],["2008-04-10",11324.64,11370.86,11324.64,11324.64,13240],["2008-04-11",11139.74,11139.74,11139.74,11139.74,8710],["2008-04-16",10954.85,10954.85,10954.85,10954.85,12520],["2008-04-17",10769.96,11139.74,10769.96,11139.74,22000],["2008-04-18",10954.85,11324.64,10954.85,11324.64,17610],["2008-04-21",11139.74,11139.74,11139.74,11139.74,13960],["2008-04-22",10954.85,10954.85,10954.85,10954.85,23390],["2008-04-23",10769.96,10769.96,10769.96,10769.96,8900],["2008-04-24",10585.07,10631.29,10585.07,10631.29,22340],["2008-04-25",10492.62,10769.96,10492.62,10769.96,8680],["2008-04-28",10908.63,10954.85,10908.63,10954.85,7440],["2008-04-29",11139.74,11139.74,11093.52,11139.74,28720],["2008-05-05",10955.65,11007.58,10955.65,10955.66,4240],["2008-05-06",10747.96,10747.96,10747.96,10747.96,3610],["2008-05-07",10540.27,10540.27,10540.27,10540.27,250],["2008-05-08",10332.58,10332.58,10332.58,10332.58,1630],["2008-05-09",10176.82,10176.82,10176.82,10176.82,220],["2008-05-12",10021.05,10021.05,10021.05,10021.05,310],["2008-05-13",9865.28,9865.28,9865.28,9865.28,800],["2008-05-14",9709.51,9709.51,9709.51,9709.51,10],["2008-05-15",9553.75,9553.75,9553.75,9553.75,3540],["2008-05-16",9397.98,9553.75,9397.98,9553.75,28780],["2008-05-19",9397.98,9397.98,9397.98,9397.98,2700],["2008-05-20",9242.21,9242.21,9242.21,9242.21,2720],["2008-05-21",9086.44,9086.44,9086.44,9086.44,1410],["2008-05-22",8930.68,8930.68,8930.68,8930.68,1200],["2008-05-23",8826.83,8826.83,8774.91,8774.91,5900],["2008-05-26",8619.14,8619.14,8619.14,8619.14,1700],["2008-05-30",8463.37,8463.37,8463.37,8463.37,2380],["2008-06-02",8307.61,8307.61,8307.61,8307.61,1600],["2008-06-03",8151.84,8151.84,8151.84,8151.84,10],["2008-06-04",7996.07,7996.07,7996.07,7996.07,4260],["2008-06-05",7996.07,7996.07,7840.3,7840.3,5050],["2008-06-06",7684.54,7684.54,7684.54,7684.54,1200],["2008-06-09",7580.69,7580.69,7580.69,7580.69,1700],["2008-06-10",7476.85,7476.85,7476.85,7476.85,10],["2008-06-11",7373.0,7580.69,7373.0,7580.69,44800],["2008-06-12",7632.61,7684.54,7632.61,7684.54,30020],["2008-06-13",7788.38,7788.38,7788.38,7788.38,23930],["2008-06-16",7944.15,7944.15,7944.15,7944.15,8610],["2008-06-17",8099.92,8099.92,8099.92,8099.92,40],["2008-06-18",8255.68,8255.68,7944.15,7944.15,67660],["2008-06-19",7736.46,7736.46,7736.46,7736.46,9170],["2008-06-20",7528.77,7528.77,7528.77,7528.77,300],["2008-06-23",7373.0,7736.46,7321.08,7736.46,19910],["2008-06-24",7580.69,7944.15,7528.77,7944.15,13770],["2008-06-25",8099.92,8151.84,7736.46,7788.38,53810],["2008-06-26",7736.46,7736.46,7580.69,7580.69,48170],["2008-06-27",7373.0,7580.69,7373.0,7580.69,35110],["2008-06-30",7424.92,7788.38,7424.92,7788.38,10460],["2008-07-01",7996.07,7996.07,7788.38,7996.07,33640],["2008-07-02",8203.76,8203.76,7996.07,8203.76,47930],["2008-07-03",8411.45,8411.45,8411.45,8411.45,20250],["2008-07-04",8619.14,8619.14,8619.14,8619.14,3000],["2008-07-07",8826.83,8826.83,8411.45,8411.45,101000],["2008-07-08",8203.76,8411.45,8203.76,8411.45,69090],["2008-07-09",8619.14,8619.14,8619.14,8619.14,51100],["2008-07-10",8826.83,8826.83,8826.83,8826.83,1450],["2008-07-11",9086.44,9086.44,9086.44,9086.44,28220],["2008-07-14",9346.06,9346.06,9346.06,9346.06,38520],["2008-07-15",9605.67,9605.67,9605.67,9605.67,8010],["2008-07-16",9865.28,9865.28,9346.06,9865.28,218930],["2008-07-17",10124.89,10124.89,10124.89,10124.89,32450],["2008-07-18",10332.58,10384.51,10072.97,10384.51,228680],["2008-07-21",10644.12,10644.12,10072.97,10072.97,118330],["2008-07-22",9813.36,9813.36,9813.36,9813.36,710],["2008-07-23",9553.75,9553.75,9553.75,9553.75,2030],["2008-07-24",9294.13,9813.36,9294.13,9294.13,180920],["2008-07-25",9034.52,9294.13,9034.52,9034.52,84710],["2008-07-28",8826.83,9294.13,8826.83,9294.13,91260],["2008-07-29",9553.75,9553.75,9553.75,9553.75,59540],["2008-07-30",9553.75,9605.67,9294.13,9553.75,125810],["2008-07-31",9294.13,9709.51,9294.13,9346.06,36540],["2008-08-01",9086.44,9242.21,9086.44,9086.44,74370],["2008-08-04",8930.68,9138.37,8826.83,9086.44,61640],["2008-08-05",8826.83,8826.83,8826.83,8826.83,20030],["2008-08-06",8567.22,9086.44,8567.22,8930.68,71110],["2008-08-07",9190.29,9190.29,9034.52,9034.52,71730],["2008-08-08",9138.37,9294.13,9086.44,9294.13,54440],["2008-08-11",9553.75,9553.75,9553.75,9553.75,15040],["2008-08-12",9813.36,9813.36,9709.51,9813.36,67870],["2008-08-13",9553.75,10072.97,9553.75,10072.97,99130],["2008-08-14",10280.66,10332.58,10176.82,10332.58,102180],["2008-08-15",10592.2,10592.2,10592.2,10592.2,13870],["2008-08-18",11111.42,11111.42,11111.42,11111.42,27170],["2008-08-19",10644.12,11215.27,10592.2,10592.2,109970],["2008-08-20",10072.97,10644.12,10072.97,10072.97,104770],["2008-08-21",10332.58,10540.27,10124.89,10540.27,47140],["2008-08-22",11059.5,11059.5,11059.5,11059.5,140830],["2008-08-25",11578.73,11578.73,11578.73,11578.73,49660],["2008-08-26",12149.87,12149.87,12149.87,12149.87,68670],["2008-08-27",12721.02,12721.02,12721.02,12721.02,41080],["2008-08-28",12097.95,12721.02,12097.95,12097.95,86510],["2008-08-29",11526.8,11526.8,11526.8,11526.8,35710],["2008-09-03",12097.95,12097.95,12097.95,12097.95,45700],["2008-09-04",12669.1,12669.1,12097.95,12669.1,179670],["2008-09-05",12046.03,13084.48,12046.03,12980.63,69850],["2008-09-08",13136.4,13136.4,12357.56,12461.41,86990],["2008-09-09",12980.63,12980.63,11942.18,11942.18,44330],["2008-09-10",11942.18,12201.8,11371.04,11371.04,65310],["2008-09-11",10851.81,10851.81,10851.81,10851.81,52420],["2008-09-12",10332.58,10332.58,10332.58,10332.58,46270],["2008-09-15",9917.2,10799.89,9917.2,10332.58,81060],["2008-09-16",9865.28,9917.2,9865.28,9865.28,38910],["2008-09-17",9397.98,9397.98,9397.98,9397.98,8430],["2008-09-18",8930.68,8930.68,8930.68,8930.68,34570],["2008-09-19",9346.06,9346.06,9346.06,9346.06,77940],["2008-09-22",9813.36,9813.36,9813.36,9813.36,2200],["2008-09-23",9346.06,10176.82,9346.06,9449.9,69020],["2008-09-24",9449.9,9449.9,9138.37,9138.37,42850],["2008-09-25",9034.52,9553.75,9034.52,9449.9,48420],["2008-09-26",9917.2,9917.2,9449.9,9553.75,44450],["2008-09-29",9294.13,9865.28,9294.13,9294.13,21360],["2008-09-30",8878.75,8878.75,8878.75,8878.75,17050],["2008-10-01",9138.37,9190.29,8463.37,8930.68,32740],["2008-10-02",9190.29,9346.06,8930.68,9346.06,38870],["2008-10-03",9346.06,9449.9,9346.06,9346.06,40560],["2008-10-06",9397.98,9397.98,8982.6,9346.06,40300],["2008-10-07",8878.75,8878.75,8878.75,8878.75,8340],["2008-10-08",8515.3,9294.13,8515.3,9294.13,37160],["2008-10-09",8930.68,9346.06,8878.75,8878.75,54970],["2008-10-10",8515.3,8826.83,8463.37,8463.37,44520],["2008-10-13",8826.83,8878.75,8463.37,8463.37,16870],["2008-10-14",8878.75,8878.75,8878.75,8878.75,30],["2008-10-15",8567.22,9190.29,8567.22,9190.29,42590],["2008-10-16",8774.91,9034.52,8774.91,8774.91,20240],["2008-10-17",9034.52,9034.52,8826.83,8826.83,3910],["2008-10-20",8671.06,8671.06,8619.14,8619.14,4420],["2008-10-21",8619.14,8826.83,8619.14,8826.83,38970],["2008-10-22",8515.3,8619.14,8515.3,8567.22,5280],["2008-10-23",8151.84,8307.61,8151.84,8151.84,35520],["2008-10-24",8151.84,8307.61,7788.38,7840.3,21670],["2008-10-27",7580.69,7580.69,7476.85,7476.85,34520],["2008-10-28",7113.39,7321.08,7113.39,7113.39,36840],["2008-10-29",7113.39,7424.92,7113.39,7424.92,31300],["2008-10-30",7580.69,7788.38,7580.69,7788.38,48420],["2008-10-31",8099.92,8151.84,8099.92,8151.84,29790],["2008-11-03",8151.84,8151.84,7788.38,7840.3,14970],["2008-11-04",7840.3,8203.76,7840.3,8203.76,19250],["2008-11-05",8567.22,8567.22,8567.22,8567.22,14840],["2008-11-06",8203.76,8722.99,8151.84,8567.22,39060],["2008-11-07",8151.84,8151.84,8151.84,8151.84,20820],["2008-11-10",7840.3,8099.92,7788.38,7788.38,29810],["2008-11-11",7580.69,7580.69,7424.92,7424.92,48950],["2008-11-12",7165.31,7424.92,7165.31,7424.92,14640],["2008-11-13",7424.92,7736.46,7113.39,7424.92,12080],["2008-11-14",7788.38,7788.38,7424.92,7476.85,21870],["2008-11-17",7528.77,7632.61,7476.85,7476.85,7260],["2008-11-18",7217.23,7476.85,7217.23,7269.15,19180],["2008-11-19",7528.77,7528.77,7269.15,7269.15,9110],["2008-11-20",7009.54,7061.46,6905.7,6957.62,19000],["2008-11-21",6698.01,7165.31,6698.01,6957.62,10800],["2008-11-24",7165.31,7165.31,6749.93,7009.54,6170],["2008-11-25",7269.15,7269.15,7113.39,7113.39,4210],["2008-11-26",7165.31,7165.31,6957.62,6957.62,8900],["2008-11-27",6698.01,6749.93,6698.01,6698.01,15030],["2008-11-28",7009.54,7009.54,6749.93,7009.54,7560],["2008-12-01",7217.23,7217.23,6853.77,7165.31,11270],["2008-12-02",7009.54,7009.54,6905.7,7009.54,4840],["2008-12-03",7217.23,7217.23,6749.93,6853.77,2420],["2008-12-04",6853.77,7165.31,6853.77,6853.77,9110],["2008-12-05",6853.77,6853.77,6646.08,6646.08,12570],["2008-12-08",6334.55,6334.55,6334.55,6334.55,1750],["2008-12-09",6542.24,6594.16,6334.55,6542.24,11340],["2008-12-10",6542.24,6542.24,6282.63,6282.63,7190],["2008-12-11",6438.39,6438.39,6126.86,6126.86,8200],["2008-12-12",6386.47,6386.47,6334.55,6386.47,7080],["2008-12-15",6698.01,6698.01,6230.7,6698.01,16730],["2008-12-16",6386.47,6646.08,6386.47,6386.47,9350],["2008-12-17",6490.32,6490.32,6074.94,6490.32,3520],["2008-12-18",6386.47,6438.39,6230.7,6230.7,4000],["2008-12-19",6023.01,6282.63,6023.01,6230.7,2180],["2008-12-22",6126.86,6386.47,6126.86,6282.63,8900],["2008-12-23",6334.55,6334.55,6282.63,6334.55,3520],["2008-12-24",6334.55,6334.55,6334.55,6334.55,1170],["2008-12-25",6334.55,6334.55,6230.7,6334.55,780],["2008-12-26",6178.78,6438.39,6178.78,6230.7,8120],["2008-12-29",6178.78,6230.7,6178.78,6230.7,9200],["2008-12-30",6386.47,6386.47,6230.7,6334.55,5630],["2008-12-31",6386.47,6386.47,6178.78,6334.55,10910],["2009-01-02",6594.16,6594.16,6594.16,6594.16,20],["2009-01-05",6749.93,6749.93,6282.63,6282.63,1640],["2009-01-06",6438.39,6490.32,6438.39,6438.39,240],["2009-01-07",6438.39,6594.16,6386.47,6490.32,4300],["2009-01-08",6490.32,6490.32,6230.7,6230.7,3090],["2009-01-09",6490.32,6490.32,6178.78,6230.7,5720],["2009-01-12",6074.94,6490.32,6074.94,6490.32,24520],["2009-01-13",6490.32,6490.32,6230.7,6438.39,3050],["2009-01-14",6438.39,6438.39,6282.63,6282.63,30],["2009-01-15",6126.86,6438.39,6126.86,6438.39,2400],["2009-01-16",6230.7,6438.39,6230.7,6230.7,4100],["2009-01-19",6074.94,6334.55,6074.94,6334.55,2180],["2009-01-20",6490.32,6490.32,6386.47,6438.39,10490],["2009-01-21",6438.39,6438.39,6230.7,6230.7,1120],["2009-01-22",6126.86,6334.55,6126.86,6230.7,80],["2009-01-23",6230.7,6230.7,6230.7,6230.7,190],["2009-02-02",6230.7,6438.39,6023.01,6023.01,2120],["2009-02-03",6230.7,6230.7,5971.09,5971.09,1540],["2009-02-04",6178.78,6178.78,5867.25,5919.17,2590],["2009-02-05",5711.48,5815.32,5711.48,5763.4,10770],["2009-02-06",5763.4,5815.32,5711.48,5815.32,6520],["2009-02-09",5815.32,5919.17,5815.32,5919.17,3410],["2009-02-10",5763.4,5919.17,5711.48,5919.17,12300],["2009-02-11",6126.86,6126.86,5711.48,5711.48,1370],["2009-02-12",5711.48,5971.09,5711.48,5711.48,3810],["2009-02-13",5711.48,5815.32,5711.48,5711.48,9770],["2009-02-16",5555.71,5711.48,5555.71,5711.48,3170],["2009-02-17",5607.63,5711.48,5451.87,5607.63,5610],["2009-02-18",5348.02,5399.94,5348.02,5348.02,15800],["2009-02-19",5607.63,5607.63,5555.71,5555.71,12210],["2009-02-20",5296.1,5399.94,5296.1,5296.1,7020],["2009-02-23",5244.18,5244.18,5088.41,5140.33,15180],["2009-02-24",5036.49,5088.41,4984.56,4984.56,10550],["2009-02-25",5140.33,5192.25,5088.41,5192.25,2710],["2009-02-26",5348.02,5348.02,4984.56,5348.02,9880],["2009-02-27",5451.87,5451.87,5451.87,5451.87,3180],["2009-03-02",5451.87,5711.48,5451.87,5711.48,9770],["2009-03-03",5711.48,5711.48,5503.79,5607.63,14000],["2009-03-04",5711.48,5815.32,5451.87,5711.48,10600],["2009-03-05",5711.48,5711.48,5607.63,5607.63,9790],["2009-03-06",5555.71,5659.56,5555.71,5659.56,120],["2009-03-09",5503.79,5867.25,5503.79,5503.79,12760],["2009-03-10",5711.48,5763.4,5555.71,5711.48,29700],["2009-03-11",5971.09,5971.09,5711.48,5919.17,3810],["2009-03-12",5815.32,5815.32,5659.56,5763.4,8400],["2009-03-13",5971.09,5971.09,5815.32,5815.32,5030],["2009-03-16",5763.4,5919.17,5763.4,5763.4,1910],["2009-03-17",6023.01,6023.01,5971.09,6023.01,16360],["2009-03-18",6282.63,6282.63,6126.86,6230.7,19200],["2009-03-19",6230.7,6230.7,5919.17,5971.09,22110],["2009-03-20",5919.17,6230.7,5919.17,6178.78,40240],["2009-03-23",6334.55,6438.39,6230.7,6282.63,27760],["2009-03-24",6594.16,6594.16,6490.32,6490.32,31760],["2009-03-25",6490.32,6594.16,6490.32,6594.16,16080],["2009-03-26",6905.7,6905.7,6801.85,6905.7,63230],["2009-03-27",7217.23,7217.23,7165.31,7217.23,116810],["2009-03-30",7528.77,7528.77,7424.92,7528.77,186690],["2009-03-31",7736.46,7736.46,7580.69,7736.46,118600],["2009-04-01",8099.92,8099.92,8099.92,8099.92,70870],["2009-04-02",8463.37,8463.37,8099.92,8463.37,165860],["2009-04-03",8463.37,8878.75,8463.37,8878.75,262160],["2009-04-07",8826.83,9086.44,8463.37,9034.52,165280],["2009-04-08",8807.24,9318.63,8807.24,9091.34,75920],["2009-04-09",8977.7,9034.52,8636.77,8636.78,49960],["2009-04-10",8977.7,9034.52,8920.88,9034.52,87750],["2009-04-13",9375.45,9432.27,9091.34,9432.27,78100],["2009-04-14",9830.01,9830.01,8977.7,9261.8,102830],["2009-04-15",8920.88,9716.37,8807.24,9659.55,277600],["2009-04-16",10114.12,10114.12,9943.66,10114.12,165320],["2009-04-17",10568.69,10568.69,9659.55,9659.55,97410],["2009-04-20",9204.98,9204.98,9204.98,9204.98,15860],["2009-04-21",8750.42,8750.42,8750.42,8750.42,13150],["2009-04-22",9148.16,9148.16,8750.42,9091.34,57020],["2009-04-23",9091.34,9489.09,9091.34,9091.34,30110],["2009-04-24",9091.34,9091.34,8636.77,9034.52,23580],["2009-04-27",8693.6,8807.24,8636.77,8636.78,23220],["2009-04-28",8239.03,8239.03,8239.03,8239.03,14710],["2009-04-29",7841.28,8636.77,7841.28,8182.21,91040],["2009-05-04",8409.49,8579.95,8409.49,8579.95,291290],["2009-05-05",8977.7,8977.7,8864.06,8920.88,372990],["2009-05-06",8523.13,8807.24,8523.13,8523.13,23450],["2009-05-07",8807.24,8807.24,7898.1,7898.1,189410],["2009-05-08",7898.1,8182.21,7898.1,8011.75,169320],["2009-05-11",8239.03,8239.03,7784.46,7784.46,188360],["2009-05-12",7443.54,8125.39,7443.54,8125.39,167200],["2009-05-13",8125.39,8352.67,8125.39,8239.03,100780],["2009-05-14",8125.39,8125.39,7841.28,8068.57,51070],["2009-05-15",8352.67,8352.67,8125.39,8182.21,98540],["2009-05-18",8011.75,8125.39,7898.1,8125.39,115310],["2009-05-19",8409.49,8523.13,8125.39,8352.67,144370],["2009-05-20",8352.67,8636.77,8239.03,8636.77,222690],["2009-05-21",9034.52,9034.52,8977.7,9034.52,104530],["2009-05-22",9432.27,9432.27,8636.77,8636.78,234100],["2009-05-25",8920.88,9034.52,8807.24,9034.52,187840],["2009-05-26",9034.52,9034.52,8636.77,8750.42,134860],["2009-05-27",8750.42,9091.34,8693.6,9091.34,214930],["2009-05-28",8920.88,9034.52,8750.42,8807.24,86210],["2009-05-29",8977.7,8977.7,8750.42,8807.24,121470],["2009-06-01",9204.98,9204.98,9204.98,9204.98,217500],["2009-06-02",9659.55,9659.55,9489.09,9659.55,269270],["2009-06-03",9261.8,9716.37,9261.8,9602.73,198830],["2009-06-04",9659.55,10057.3,9659.55,10057.3,301210],["2009-06-05",10511.86,10511.86,10511.86,10511.86,75010],["2009-06-08",11023.25,11023.25,11023.25,11023.25,36670],["2009-06-09",11534.64,11534.64,11023.25,11364.18,335680],["2009-06-10",10795.97,10795.97,10795.97,10795.97,81780],["2009-06-11",10284.58,10852.79,10284.58,10682.33,307100],["2009-06-12",11080.07,11080.07,10284.58,10284.58,254110],["2009-06-15",9773.19,9943.66,9773.19,9773.19,143740],["2009-06-16",9318.63,9318.63,9318.63,9318.63,53550],["2009-06-17",8864.06,9091.34,8864.06,8864.06,130620],["2009-06-18",9261.8,9261.8,9204.98,9261.8,56690],["2009-06-19",9659.55,9659.55,9261.8,9318.63,80040],["2009-06-22",9091.34,9091.34,8864.06,8864.06,57540],["2009-06-23",8466.31,8466.31,8466.31,8466.31,30970],["2009-06-24",8466.31,8864.06,8466.31,8864.06,35750],["2009-06-25",9261.8,9261.8,8579.95,9091.34,34320],["2009-06-26",9091.34,9091.34,8807.24,8807.24,11810],["2009-06-29",8807.24,8807.24,8523.13,8636.78,23760],["2009-06-30",8466.31,8579.95,8239.03,8239.03,66600],["2009-07-01",7841.28,7898.1,7841.28,7841.28,64850],["2009-07-02",7954.92,7954.92,7614.0,7841.28,41100],["2009-07-03",7557.18,7954.92,7500.36,7954.92,39770],["2009-07-06",8182.21,8352.67,8182.21,8352.67,46530],["2009-07-07",8352.67,8466.31,8125.39,8125.39,18740],["2009-07-08",8011.75,8125.39,8011.75,8011.75,20450],["2009-07-09",8011.75,8125.39,7954.92,8068.57,12640],["2009-07-10",7784.46,8068.57,7784.46,7954.92,13580],["2009-07-13",7727.64,7784.46,7557.18,7557.18,45640],["2009-07-14",7557.18,7557.18,7386.72,7386.72,36670],["2009-07-15",7500.36,7670.82,7500.36,7557.18,29740],["2009-07-16",7898.1,7898.1,7557.18,7670.82,44670],["2009-07-17",7670.82,7784.46,7386.72,7784.46,26430],["2009-07-20",7500.36,7670.82,7443.54,7500.36,27100],["2009-07-21",7614.0,7614.0,7386.72,7443.54,16050],["2009-07-22",7443.54,7500.36,7386.72,7443.54,25160],["2009-07-23",7386.72,7557.18,7216.25,7557.18,30940],["2009-07-24",7898.1,7898.1,7841.28,7898.1,77370],["2009-07-27",8068.57,8068.57,7841.28,7898.1,74580],["2009-07-28",7898.1,7898.1,7557.18,7614.0,43110],["2009-07-29",7841.28,7841.28,7557.18,7614.0,21510],["2009-07-30",7443.54,7443.54,7329.89,7443.54,53160],["2009-07-31",7443.54,7614.0,7386.72,7500.36,65800],["2009-08-03",7500.36,7500.36,7386.72,7386.72,49600],["2009-08-04",7443.54,7557.18,7386.72,7443.54,61920],["2009-08-05",7443.54,7500.36,7386.72,7443.54,66110],["2009-08-06",7443.54,7784.46,7386.72,7784.46,180020],["2009-08-07",7784.46,7954.92,7784.46,7841.28,56930],["2009-08-10",7954.92,8182.21,7898.1,8182.21,106360],["2009-08-11",7954.92,8239.03,7954.92,8239.03,60000],["2009-08-12",8182.21,8239.03,8011.75,8068.57,57360],["2009-08-13",8068.57,8466.31,7954.92,8466.31,215130],["2009-08-14",8750.42,8864.06,8523.13,8864.06,414950],["2009-08-17",9261.8,9261.8,9261.8,9261.8,131680],["2009-08-18",9716.37,9716.37,9716.37,9716.37,251280],["2009-08-19",10170.94,10170.94,10170.94,10170.94,277160],["2009-08-20",10625.51,10625.51,9716.37,10625.51,697190],["2009-08-21",11023.25,11080.07,10625.51,10682.33,608950],["2009-08-24",10511.86,10682.33,10170.94,10170.94,243120],["2009-08-25",9716.37,10170.94,9716.37,9943.66,475730],["2009-08-26",9943.66,10398.22,9943.66,10398.22,364700],["2009-08-27",10909.61,10909.61,10682.33,10852.79,398380],["2009-08-28",11080.07,11080.07,10341.4,10682.33,387640],["2009-08-31",10795.97,10966.43,10568.69,10568.69,348600],["2009-09-01",10114.12,10455.04,10057.3,10227.76,560250],["2009-09-03",10000.48,10227.76,10000.48,10114.12,95660],["2009-09-04",10341.4,10341.4,10114.12,10114.12,170810],["2009-09-07",9886.83,9943.66,9659.55,9659.55,319400],["2009-09-08",9943.66,10114.12,9886.83,10114.12,145160],["2009-09-09",10227.76,10227.76,9773.19,9943.66,77300],["2009-09-10",9716.37,9943.66,9489.09,9545.91,411860],["2009-09-11",9943.66,10000.48,9830.01,10000.48,218650],["2009-09-14",10341.4,10341.4,9943.66,9943.66,78260],["2009-09-15",9716.37,9773.19,9602.73,9659.55,101800],["2009-09-16",9659.55,9830.01,9545.91,9830.01,172950],["2009-09-17",9943.66,9943.66,9602.73,9716.37,71070],["2009-09-18",9659.55,9830.01,9659.55,9659.55,102460],["2009-09-21",9773.19,9943.66,9659.55,9716.37,140020],["2009-09-22",9659.55,9659.55,9489.09,9659.55,125930],["2009-09-23",9716.37,9886.83,9375.45,9375.45,202960],["2009-09-24",9375.45,9830.01,9375.45,9773.19,119920],["2009-09-25",9773.19,9773.19,9545.91,9716.37,66450],["2009-09-28",9659.55,9773.19,9375.45,9545.91,133140],["2009-09-29",9489.09,9545.91,9375.45,9432.27,132950],["2009-09-30",9375.45,9659.55,9375.45,9375.45,183600],["2009-10-01",9375.45,9545.91,9318.63,9375.45,59760],["2009-10-02",9091.34,9091.34,8920.88,9034.52,91070],["2009-10-05",8977.7,9204.98,8807.24,8920.88,50440],["2009-10-06",9091.34,9091.34,8920.88,9034.52,29900],["2009-10-07",9375.45,9432.27,9318.63,9432.27,97570],["2009-10-08",9659.55,9659.55,9432.27,9432.27,80870],["2009-10-09",9773.19,9773.19,9545.91,9602.73,128800],["2009-10-12",9602.73,9659.55,9489.09,9545.91,151260],["2009-10-13",9602.73,9716.37,9432.27,9659.55,265730],["2009-10-14",10114.12,10114.12,10114.12,10114.12,155130],["2009-10-15",10568.69,10568.69,10568.69,10568.69,143990],["2009-10-16",11080.07,11080.07,10795.97,11080.07,1024450],["2009-10-19",10795.97,10966.43,10682.33,10739.15,309150],["2009-10-20",11023.25,11023.25,10682.33,10795.97,257830],["2009-10-21",10795.97,10852.79,10625.51,10682.33,176700],["2009-10-22",10341.4,10682.33,10341.4,10398.22,172960],["2009-10-23",10455.04,10909.61,10398.22,10398.22,390700],["2009-10-26",10568.69,10682.33,9886.83,9886.83,187690],["2009-10-27",9602.73,9830.01,9489.09,9489.09,116500],["2009-10-28",9886.83,9943.66,9830.01,9943.66,135690],["2009-10-29",9773.19,9943.66,9489.09,9602.73,129530],["2009-10-30",9602.73,10000.48,9602.73,9773.19,121690],["2009-11-02",9432.27,9659.55,9318.63,9318.63,99190],["2009-11-03",9034.52,9148.16,8864.06,8864.06,106710],["2009-11-04",8636.77,9204.98,8636.77,8864.06,73780],["2009-11-05",9148.16,9261.8,9091.34,9261.8,91890],["2009-11-06",9545.91,9716.37,9091.34,9091.34,101250],["2009-11-09",9261.8,9375.45,8636.77,8636.78,49910],["2009-11-10",8864.06,8864.06,8523.13,8636.78,54880],["2009-11-11",8864.06,8920.88,8636.77,8750.42,55030],["2009-11-12",8750.42,9148.16,8750.42,9148.16,48990],["2009-11-13",9091.34,9204.98,8920.88,9204.98,34030],["2009-11-16",9034.52,9318.63,8864.06,8864.06,46830],["2009-11-17",8920.88,8977.7,8864.06,8977.7,18810],["2009-11-18",8807.24,8977.7,8807.24,8920.88,7920],["2009-11-19",8750.42,9091.34,8750.42,8920.88,74450],["2009-11-20",9204.98,9318.63,9148.16,9318.63,193540],["2009-11-23",9318.63,9375.45,8920.88,9204.98,43560],["2009-11-24",9091.34,9261.8,8807.24,8977.7,56650],["2009-11-25",8750.42,8807.24,8579.95,8579.95,125590],["2009-11-26",8239.03,8409.49,8182.21,8182.21,76940],["2009-11-27",7784.46,8579.95,7784.46,8523.13,84100],["2009-11-30",8523.13,8523.13,8182.21,8466.31,73430],["2009-12-01",8523.13,8750.42,8466.31,8523.13,56260],["2009-12-02",8182.21,8523.13,8125.39,8125.39,126450],["2009-12-03",8239.03,8409.49,8011.75,8068.57,13690],["2009-12-04",8239.03,8239.03,8011.75,8011.75,18240],["2009-12-07",8239.03,8352.67,8068.57,8239.03,24660],["2009-12-08",8125.39,8239.03,7954.92,7954.92,19050],["2009-12-09",7670.82,7727.64,7557.18,7557.18,96310],["2009-12-10",7670.82,7670.82,7216.25,7216.25,85720],["2009-12-11",6932.15,7386.72,6932.15,7216.25,30350],["2009-12-14",7329.89,7557.18,7329.89,7557.18,47820],["2009-12-15",7670.82,7670.82,7386.72,7557.18,30950],["2009-12-16",7386.72,7386.72,7216.25,7216.25,60470],["2009-12-17",6988.97,7159.43,6875.33,6932.15,78810],["2009-12-18",7045.79,7273.07,7045.79,7273.07,36660],["2009-12-21",7614.0,7614.0,7557.18,7614.0,22930],["2009-12-22",7727.64,7727.64,7443.54,7443.54,22020],["2009-12-23",7557.18,7557.18,7102.61,7386.72,13720],["2009-12-24",7273.07,7557.18,7216.25,7386.72,40950],["2009-12-25",7670.82,7727.64,7614.0,7727.64,46820],["2009-12-28",7784.46,7898.1,7557.18,7727.64,30740],["2009-12-29",7727.64,7727.64,7614.0,7670.82,7560],["2009-12-30",7557.18,7727.64,7557.18,7727.64,36210],["2009-12-31",7898.1,8068.57,7898.1,8068.57,102580],["2010-01-04",8239.03,8466.31,8239.03,8466.31,49750],["2010-01-05",8864.06,8864.06,8693.6,8750.42,54940],["2010-01-06",8523.13,8750.42,8466.31,8523.13,46670],["2010-01-07",8239.03,8466.31,8182.21,8295.85,100540],["2010-01-08",8579.95,8579.95,8239.03,8239.03,44780],["2010-01-11",8466.31,8466.31,7898.1,8068.57,28120],["2010-01-12",8068.57,8239.03,7784.46,7784.46,47370],["2010-01-13",8011.75,8011.75,7670.82,7898.1,45340],["2010-01-14",8182.21,8182.21,7898.1,7898.1,9110],["2010-01-15",7784.46,7954.92,7784.46,7898.1,26030],["2010-01-18",7784.46,7784.46,7614.0,7614.0,64130],["2010-01-19",7841.28,7841.28,7670.82,7784.46,48220],["2010-01-20",7954.92,7954.92,7557.18,7557.18,10840],["2010-01-21",7670.82,7670.82,7500.36,7500.36,35660],["2010-01-22",7386.72,7727.64,7386.72,7443.54,7650],["2010-01-25",7443.54,7670.82,7386.72,7557.18,20390],["2010-01-26",7841.28,7841.28,7727.64,7784.46,19070],["2010-01-27",7784.46,7784.46,7443.54,7500.36,19200],["2010-01-28",7557.18,7557.18,7159.43,7386.72,26590],["2010-01-29",7557.18,7557.18,7386.72,7500.36,7270],["2010-02-01",7670.82,7670.82,7386.72,7443.54,8410],["2010-02-02",7443.54,7443.54,7386.72,7386.72,12830],["2010-02-03",7614.0,7670.82,7443.54,7443.54,10340],["2010-02-04",7500.36,7500.36,7386.72,7443.54,22600],["2010-02-05",7273.07,7329.89,7273.07,7329.89,14230],["2010-02-08",7386.72,7386.72,7273.07,7329.89,11010],["2010-02-09",7329.89,7329.89,7216.25,7216.25,8980],["2010-02-10",7273.07,7443.54,7273.07,7443.54,40410],["2010-02-11",7443.54,7443.54,7443.54,7443.54,77720],["2010-02-12",8011.75,8011.75,7784.46,7954.92,18490],["2010-02-22",8182.21,8182.21,7954.92,8011.75,12150],["2010-02-23",7670.82,7727.64,7614.0,7614.0,46730],["2010-02-24",7500.36,7670.82,7443.54,7670.82,4710],["2010-02-25",7727.64,7841.28,7614.0,7614.0,7510],["2010-02-26",7614.0,7727.64,7614.0,7727.64,14460],["2010-03-01",7898.1,7898.1,7727.64,7784.46,7650],["2010-03-02",7841.28,7841.28,7727.64,7784.46,51600],["2010-03-03",7898.1,7898.1,7784.46,7898.1,36710],["2010-03-04",7954.92,8011.75,7841.28,7898.1,27700],["2010-03-05",7898.1,7898.1,7727.64,7898.1,20740],["2010-03-08",7954.92,8125.39,7898.1,7954.92,43060],["2010-03-09",8011.75,8068.57,7954.92,8068.57,53030],["2010-03-10",8068.57,8125.39,8011.75,8068.57,41110],["2010-03-11",8125.39,8295.85,8068.57,8295.85,69010],["2010-03-12",8579.95,8693.6,8523.13,8693.6,197920],["2010-03-15",9091.34,9091.34,8750.42,8864.06,97140],["2010-03-16",8693.6,8807.24,8466.31,8466.31,53270],["2010-03-17",8466.31,8523.13,8182.21,8182.21,35200],["2010-03-18",8409.49,8579.95,8239.03,8579.95,51200],["2010-03-19",8636.77,8693.6,8523.13,8636.78,37670],["2010-03-22",8409.49,8579.95,8295.85,8295.85,31730],["2010-03-23",8352.67,8409.49,8125.39,8125.39,26200],["2010-03-24",8352.67,8523.13,8352.67,8523.13,103500],["2010-03-25",8579.95,8579.95,8239.03,8409.49,13980],["2010-03-26",8409.49,8466.31,8295.85,8352.67,23550],["2010-03-29",8182.21,8352.67,8182.21,8352.67,13060],["2010-03-30",8409.49,8409.49,8239.03,8352.67,25140],["2010-03-31",8352.67,8409.49,8239.03,8239.03,14200],["2010-04-01",8125.39,8409.49,8125.39,8409.49,36760],["2010-04-02",8239.03,8409.49,8239.03,8239.03,20580],["2010-04-05",8182.21,8636.77,8182.21,8523.13,110300],["2010-04-06",8750.42,8750.42,8409.49,8409.49,92790],["2010-04-07",8523.13,8523.13,8295.85,8466.31,46090],["2010-04-08",8466.31,8864.06,8466.31,8864.06,230080],["2010-04-09",9261.8,9261.8,9261.8,9261.8,81740],["2010-04-12",9716.37,9716.37,9716.37,9716.37,130130],["2010-04-13",9830.01,10170.94,9716.37,10170.94,1017130],["2010-04-14",10511.86,10568.69,10227.76,10568.69,454840],["2010-04-15",11080.07,11080.07,11080.07,11080.07,278380],["2010-04-16",11591.46,11591.46,11591.46,11591.46,110730],["2010-04-19",12159.67,12159.67,11932.39,12159.67,452920],["2010-04-20",12727.88,12727.88,12727.88,12727.88,87110],["2010-04-21",13352.91,13352.91,13352.91,13352.91,36220],["2010-04-22",13977.94,13977.94,12727.88,13352.91,986870],["2010-04-26",12784.7,13977.94,12784.7,13637.01,591070],["2010-04-27",14205.22,14205.22,13523.37,14091.58,349240],["2010-04-28",13523.37,14318.86,13523.37,13580.19,225800],["2010-04-29",13239.27,14205.22,13239.27,14205.22,698290],["2010-05-04",14887.07,14887.07,14205.22,14887.07,529990],["2010-05-05",14375.68,15398.46,14375.68,14489.33,211130],["2010-05-06",14546.15,14546.15,13807.48,14205.22,495550],["2010-05-07",13750.65,13807.48,13523.37,13523.37,326580],["2010-05-10",12898.34,12898.34,12898.34,12898.34,101100],["2010-05-11",12273.31,12898.34,12273.31,12500.59,581770],["2010-05-12",12046.03,12216.49,11875.57,11875.57,379620],["2010-05-13",11307.36,11421.0,11307.36,11307.36,349290],["2010-05-14",11136.89,11818.74,10966.43,10966.43,156000],["2010-05-17",11364.18,11477.82,10966.43,11477.82,155120],["2010-05-18",11364.18,11648.28,11250.54,11648.28,93280],["2010-05-19",11136.89,11250.54,11080.07,11080.07,255550],["2010-05-20",10625.51,11477.82,10568.69,11477.82,272050],["2010-05-21",10909.61,10909.61,10909.61,10909.61,41060],["2010-05-24",10398.22,10682.33,10398.22,10682.33,199480],["2010-05-25",10795.97,10795.97,10170.94,10170.94,281550],["2010-05-26",10227.76,10625.51,10227.76,10625.51,368740],["2010-05-27",10909.61,10909.61,10568.69,10852.79,111230],["2010-05-28",11364.18,11364.18,11080.07,11364.18,493660],["2010-05-31",11080.07,11534.64,10852.79,10852.79,90520],["2010-06-01",10625.51,10909.61,10511.86,10795.97,76500],["2010-06-02",10625.51,11080.07,10511.86,11080.07,104400],["2010-06-03",11477.82,11591.46,11421.0,11591.46,417870],["2010-06-04",11932.39,12159.67,11534.64,12159.67,635090],["2010-06-07",11591.46,11989.21,11591.46,11591.46,220300],["2010-06-08",11307.36,11705.1,11136.89,11648.28,171740],["2010-06-09",11705.1,11761.92,11136.89,11136.89,170790],["2010-06-10",10966.43,11250.54,10852.79,11136.89,168460],["2010-06-11",11364.18,11364.18,11136.89,11193.71,75900],["2010-06-14",11136.89,11705.1,11136.89,11705.1,155590],["2010-06-15",12046.03,12046.03,11477.82,11761.92,195050],["2010-06-16",12159.67,12159.67,11648.28,11648.28,229840],["2010-06-17",11648.28,11761.92,11364.18,11477.82,127020],["2010-06-18",11477.82,11477.82,11477.82,11477.82,123030],["2010-06-21",11534.64,12102.85,11534.64,12102.85,456150],["2010-06-22",12557.42,12671.06,12216.49,12671.06,747000],["2010-06-23",13011.98,13182.45,12727.88,13068.8,286330],["2010-06-24",13182.45,13182.45,12500.6,12557.42,127410],["2010-06-25",12500.6,13182.45,12330.13,13182.45,433920],["2010-06-28",13352.91,13637.01,13182.45,13523.37,342270],["2010-06-29",13523.37,13523.37,12898.34,12898.34,146040],["2010-06-30",12500.6,12898.34,12386.95,12443.77,133940],["2010-07-01",12500.6,12671.06,12500.6,12500.6,218290],["2010-07-02",13095.86,13095.86,12441.07,13095.86,403110],["2010-07-05",13095.86,13095.86,12833.94,12833.94,50530],["2010-07-06",12506.55,12702.99,12244.63,12244.63,86180],["2010-07-07",12244.63,12441.07,11786.28,11851.75,199910],["2010-07-08",12244.63,12310.11,11917.23,11917.23,169030],["2010-07-09",11655.32,12375.59,11655.32,12375.59,114650],["2010-07-12",12375.59,12441.07,11982.71,12375.59,58230],["2010-07-13",12637.51,12768.47,12375.59,12768.46,157000],["2010-07-14",13357.78,13357.78,13226.82,13357.78,1079740],["2010-07-15",14012.57,14012.57,14012.57,14012.57,112890],["2010-07-16",14667.37,14667.37,14209.01,14667.37,1109540],["2010-07-19",14274.49,15387.64,14274.49,15387.64,513520],["2010-07-20",15715.03,15715.03,14798.32,14798.32,389010],["2010-07-21",14798.32,15518.6,14732.84,15518.6,432600],["2010-07-22",15191.2,15518.6,14798.32,14798.32,485610],["2010-07-23",14732.84,14732.84,14078.05,14078.05,265260],["2010-07-26",14078.05,14667.37,13619.7,13619.7,234890],["2010-07-27",13947.09,13947.09,13095.86,13095.86,219200],["2010-07-28",13030.38,13161.34,12441.07,12441.07,289140],["2010-07-29",12702.99,13030.38,12637.51,13030.38,231250],["2010-07-30",13619.7,13619.7,13554.22,13619.7,99580],["2010-08-02",14143.53,14143.53,13292.3,13750.66,147780],["2010-08-03",13750.65,13816.13,13161.34,13161.34,147070],["2010-08-04",12768.47,12899.42,12572.03,12899.42,79590],["2010-08-05",12899.42,13030.38,12702.99,12833.94,72810],["2010-08-06",12833.94,12964.9,12637.51,12637.51,62040],["2010-08-09",12441.07,12637.51,12048.19,12048.19,262970],["2010-08-10",11720.8,11982.71,11458.88,11589.84,324680],["2010-08-11",11589.84,11917.23,11393.4,11786.28,155490],["2010-08-12",11327.92,11524.36,11196.96,11196.96,162260],["2010-08-13",10804.09,11720.8,10804.09,11720.8,88970],["2010-08-16",12048.19,12244.63,11786.28,12179.15,147200],["2010-08-17",12179.15,12179.15,11720.8,12113.67,129250],["2010-08-18",11851.75,11917.23,11655.32,11655.32,59600],["2010-08-19",11393.4,11851.75,11393.4,11458.88,43710],["2010-08-20",11327.92,11458.88,11131.48,11458.88,82240],["2010-08-23",11327.92,11393.4,11262.44,11262.44,56610],["2010-08-24",11262.44,11262.44,10738.61,10738.61,155180],["2010-08-25",10345.73,10345.73,10214.77,10214.77,127350],["2010-08-26",10411.21,10411.21,9821.9,10345.73,46540],["2010-08-27",9887.38,10411.21,9887.38,10345.73,112330],["2010-08-30",10804.09,10804.09,10738.61,10804.09,40770],["2010-08-31",11066.0,11262.44,10804.09,11196.96,144750],["2010-09-01",11196.96,11589.84,10935.04,11589.84,124600],["2010-09-06",12113.67,12113.67,11982.71,12113.67,303480],["2010-09-07",11917.23,12179.15,11720.8,11982.71,162860],["2010-09-08",11458.88,11655.32,11393.4,11655.32,128310],["2010-09-09",11917.23,12113.67,11720.8,12048.19,169540],["2010-09-10",12048.19,12310.11,11524.36,11524.36,161530],["2010-09-13",11786.28,11786.28,11000.52,11066.0,227000],["2010-09-14",11524.36,11524.36,11131.48,11196.96,79450],["2010-09-15",10935.04,11458.88,10804.09,11196.96,41740],["2010-09-16",11131.48,11196.96,10869.57,11196.96,70410],["2010-09-17",11589.84,11655.32,11262.44,11655.32,110810],["2010-09-20",12048.19,12113.67,11720.8,11720.8,148950],["2010-09-21",11458.88,11720.8,11327.92,11458.88,63090],["2010-09-22",11196.96,11524.36,11196.96,11393.4,60390],["2010-09-23",11066.0,11262.44,10869.57,11066.0,159620],["2010-09-24",11131.48,11131.48,11000.52,11066.0,67420],["2010-09-27",11066.0,11131.48,10935.04,11066.0,56950],["2010-09-28",11458.88,11458.88,11066.0,11066.0,59110],["2010-09-29",11262.44,11262.44,10935.04,11000.52,74190],["2010-09-30",11000.52,11000.52,10673.13,10935.04,46200],["2010-10-01",11000.52,11000.52,10804.09,10804.09,31270],["2010-10-04",10804.09,10804.09,10280.25,10345.73,131620],["2010-10-05",10214.77,10345.73,10083.81,10280.25,44970],["2010-10-06",10345.73,10607.65,10280.25,10607.65,81710],["2010-10-07",10542.17,10804.09,10214.77,10214.77,23960],["2010-10-08",10214.77,10345.73,10083.81,10083.81,27140],["2010-10-11",9887.38,10214.77,9887.38,9952.86,41270],["2010-10-12",9952.85,9952.85,9756.42,9756.42,59440],["2010-10-13",9559.98,9952.85,9559.98,9756.42,26220],["2010-10-14",9821.9,9952.85,9821.9,9821.9,44960],["2010-10-15",9756.42,9821.9,9494.5,9756.42,38960],["2010-10-18",9494.5,9756.42,9429.02,9494.5,68970],["2010-10-19",9363.54,9494.5,9036.14,9167.1,81470],["2010-10-20",9036.14,9036.14,8708.75,8708.75,126190],["2010-10-21",8839.71,8970.67,8708.75,8839.71,47840],["2010-10-22",8839.71,8839.71,8577.79,8643.27,39950],["2010-10-25",8577.79,8774.23,8446.83,8708.75,30500],["2010-10-26",9101.62,9101.62,9101.62,9101.62,64830],["2010-10-27",9232.58,9232.58,8774.23,8774.23,41690],["2010-10-28",8774.23,9036.14,8643.27,8643.27,22750],["2010-10-29",8905.19,9036.14,8708.75,9036.14,61560],["2010-11-01",9363.54,9363.54,8970.67,9101.62,47330],["2010-11-02",9101.62,9101.62,8708.75,8905.19,50000],["2010-11-03",9036.14,9036.14,8708.75,8905.19,30550],["2010-11-04",8905.19,9298.06,8905.19,9036.14,63290],["2010-11-05",9036.14,9232.58,8970.67,9167.1,71290],["2010-11-08",8839.71,9167.1,8839.71,9101.62,41500],["2010-11-09",8970.67,9036.14,8708.75,8708.75,107130],["2010-11-10",8381.35,8708.75,8315.87,8577.79,104390],["2010-11-11",8381.35,8446.83,8250.39,8250.39,39210],["2010-11-12",7923.0,8250.39,7857.52,8053.96,174120],["2010-11-15",8184.91,8184.91,7726.56,7857.52,87960],["2010-11-16",7792.04,7792.04,7464.64,7464.64,61180],["2010-11-17",7661.08,7726.56,7464.64,7661.08,37140],["2010-11-18",7530.12,7988.48,7530.12,7988.48,29510],["2010-11-19",8250.39,8250.39,7661.08,7661.08,21950],["2010-11-22",7464.64,7661.08,7464.64,7661.08,69050],["2010-11-23",7530.12,7857.52,7530.12,7661.08,38460],["2010-11-24",7792.04,7988.48,7661.08,7857.52,36270],["2010-11-25",8053.95,8184.91,7988.48,8119.43,46100],["2010-11-26",8184.91,8184.91,7923.0,8053.96,35980],["2010-11-29",7923.0,7988.48,7792.04,7988.48,28410],["2010-11-30",8381.35,8381.35,8250.39,8381.35,133850],["2010-12-01",8446.83,8774.23,8381.35,8774.23,217410],["2010-12-02",9101.62,9167.1,8905.19,9167.1,165520],["2010-12-03",9625.46,9625.46,9363.54,9625.46,132650],["2010-12-06",9821.9,9952.85,9429.02,9559.98,83050],["2010-12-07",9298.06,9363.54,9101.62,9101.62,282580],["2010-12-08",8905.19,8970.67,8708.75,8708.75,63030],["2010-12-09",8381.35,9101.62,8315.87,8839.71,105610],["2010-12-10",9101.62,9101.62,8512.31,9101.62,65410],["2010-12-13",9429.02,9494.5,9363.54,9494.5,174910],["2010-12-14",9494.5,9494.5,9036.14,9036.14,76020],["2010-12-15",8708.75,9167.1,8643.27,8708.75,74780],["2010-12-16",8381.35,8708.75,8315.87,8643.27,81000],["2010-12-17",8839.71,8839.71,8315.87,8839.71,58370],["2010-12-20",8970.67,8970.67,8512.31,8839.71,80820],["2010-12-21",8839.71,8970.67,8577.79,8970.67,120730],["2010-12-22",9101.62,9101.62,8839.71,8839.71,30750],["2010-12-23",8970.67,8970.67,8643.27,8643.27,91630],["2010-12-24",8512.31,8774.23,8512.31,8577.79,57510],["2010-12-27",8643.27,8774.23,8577.79,8643.27,65530],["2010-12-28",8643.27,8970.67,8643.27,8774.23,51630],["2010-12-29",8774.23,8905.19,8708.75,8708.75,72820],["2010-12-30",8774.23,8839.71,8708.75,8774.23,53680],["2010-12-31",8839.71,8839.71,8774.23,8774.23,21120],["2011-01-04",8774.23,8839.71,8643.27,8643.27,14280],["2011-01-05",8643.27,8643.27,8446.83,8446.83,29930],["2011-01-06",8446.83,8643.27,8315.87,8315.87,25970],["2011-01-07",8512.31,8512.31,8315.87,8381.35,10980],["2011-01-10",8315.87,8381.35,8184.91,8315.87,75000],["2011-01-11",8381.35,8381.35,8053.95,8053.96,33700],["2011-01-12",7923.0,8250.39,7923.0,8184.91,30350],["2011-01-13",8119.43,8250.39,8119.43,8250.39,17380],["2011-01-14",8250.39,8315.87,8184.91,8250.39,45090],["2011-01-17",8643.27,8643.27,8577.79,8643.27,90000],["2011-01-18",8643.27,8839.71,8315.87,8381.35,21790],["2011-01-19",8250.39,8774.23,8250.39,8381.35,14130],["2011-01-20",8512.31,8512.31,8250.39,8315.87,18510],["2011-01-21",8643.27,8643.27,8250.39,8250.39,14440],["2011-01-24",8250.39,8446.83,8053.95,8119.43,21570],["2011-01-25",8119.43,8119.43,7923.0,7923.0,81900],["2011-01-26",8315.87,8315.87,8053.95,8053.96,25720],["2011-01-27",8315.87,8381.35,8119.43,8184.91,13800],["2011-01-28",8053.95,8250.39,8053.95,8119.43,21080],["2011-02-08",8315.87,8315.87,8184.91,8250.39,12120],["2011-02-09",8250.39,8381.35,8119.43,8119.43,46400],["2011-02-10",8119.43,8250.39,8053.95,8119.43,38390],["2011-02-11",8184.91,8184.91,8053.95,8119.43,13060],["2011-02-14",8381.35,8381.35,8119.43,8119.43,23350],["2011-02-15",8119.43,8250.39,8119.43,8184.91,16710],["2011-02-16",8119.43,8381.35,8119.43,8250.39,15550],["2011-02-17",8250.39,8250.39,8119.43,8184.91,17130],["2011-02-18",8053.95,8250.39,7988.48,8053.96,51040],["2011-02-21",7792.04,7792.04,7661.08,7661.08,94410],["2011-02-22",7464.64,7857.52,7464.64,7661.08,38870],["2011-02-23",7464.64,7857.52,7464.64,7792.04,13460],["2011-02-24",7857.52,7988.48,7464.64,7923.0,119210],["2011-02-25",7923.0,7988.48,7857.52,7988.48,27240],["2011-02-28",8250.39,8250.39,7857.52,7857.52,16050],["2011-03-01",7988.48,7988.48,7726.56,7792.04,19650],["2011-03-02",7661.08,7661.08,7464.64,7464.64,54400],["2011-03-03",7268.2,7530.12,7202.72,7268.2,20000],["2011-03-04",7268.2,7595.6,7268.2,7530.12,25480],["2011-03-07",7530.12,7530.12,7464.64,7530.12,9170],["2011-03-08",7595.6,7661.08,7530.12,7595.6,13050],["2011-03-09",7530.12,7530.12,7268.2,7399.16,60310],["2011-03-10",7464.64,7726.56,7464.64,7726.56,35020],["2011-03-11",7988.48,8053.95,7857.52,8053.95,77950],["2011-03-14",8250.39,8250.39,7661.08,7726.56,42770],["2011-03-15",7530.12,7726.56,7530.12,7530.12,10030],["2011-03-16",7661.08,7792.04,7661.08,7792.04,28280],["2011-03-17",7857.52,7857.52,7661.08,7661.08,11830],["2011-03-18",7595.6,7923.0,7595.6,7792.04,8400],["2011-03-21",7792.04,7988.48,7792.04,7792.04,6400],["2011-03-22",7792.04,8119.43,7792.04,8119.43,211180],["2011-03-23",8119.43,8315.87,8119.43,8184.91,78100],["2011-03-24",8250.39,8250.39,8053.95,8053.96,16910],["2011-03-25",8053.95,8053.95,7923.0,7923.0,5330],["2011-03-28",8053.95,8053.95,7857.52,7857.52,16150],["2011-03-29",7792.04,7857.52,7792.04,7792.04,40300],["2011-03-30",7792.04,7857.52,7530.12,7792.04,45290],["2011-03-31",7726.56,7857.52,7726.56,7726.56,25910],["2011-04-01",7857.52,7857.52,7726.56,7792.04,22150],["2011-04-04",7792.04,7792.04,7595.6,7595.6,9160],["2011-04-05",7399.16,7792.04,7333.68,7530.12,15110],["2011-04-06",7661.08,7792.04,7661.08,7792.04,26520],["2011-04-07",7923.0,7923.0,7726.56,7792.04,13920],["2011-04-08",7792.04,7792.04,7661.08,7726.56,28880],["2011-04-13",7792.04,7792.04,7595.6,7595.6,16100],["2011-04-14",7792.04,7792.04,7530.12,7530.12,13780],["2011-04-15",7530.12,7595.6,7464.64,7530.12,23240],["2011-04-18",7595.6,7595.6,7268.2,7333.68,32600],["2011-04-19",7333.68,7333.68,7137.24,7137.24,24610],["2011-04-20",7202.72,7333.68,7137.24,7137.24,23070],["2011-04-21",7137.24,7202.72,7071.77,7137.24,6030],["2011-04-22",7333.68,7333.68,6875.33,6940.81,10680],["2011-04-25",6875.33,7006.29,6875.33,6940.81,44160],["2011-04-26",6875.33,7006.29,6809.85,6809.85,17240],["2011-04-27",6875.33,6875.33,6744.37,6744.37,19910],["2011-04-28",6744.37,6809.85,6678.89,6678.89,22360],["2011-04-29",6940.81,6940.81,6678.89,6678.89,13050],["2011-05-04",6613.41,6809.85,6613.41,6678.89,8200],["2011-05-05",6744.37,6744.37,6613.41,6678.89,25480],["2011-05-06",6678.89,6678.89,6613.41,6678.89,12550],["2011-05-09",6678.89,6744.37,6613.41,6744.37,16350],["2011-05-10",6744.37,6744.37,6678.89,6678.89,7290],["2011-05-11",6678.89,6678.89,6613.41,6613.41,29320],["2011-05-12",6547.93,6613.41,6547.93,6613.41,10700],["2011-05-13",6547.93,6613.41,6547.93,6547.93,13070],["2011-05-16",6482.45,6547.93,6482.45,6482.45,22590],["2011-05-17",6482.45,6547.93,6416.97,6416.97,12750],["2011-05-18",6678.89,6678.89,6351.49,6351.49,15860],["2011-05-19",6286.01,6351.49,6286.01,6286.01,14470],["2011-05-20",6547.93,6547.93,6220.53,6286.01,36220],["2011-05-23",6286.01,6286.01,6024.1,6155.06,51630],["2011-05-24",6155.06,6155.06,5893.14,5893.14,76670],["2011-05-25",5762.18,5827.66,5631.22,5631.22,81310],["2011-05-26",5434.78,5893.14,5434.78,5893.14,17200],["2011-05-27",5893.14,6155.06,5893.14,6155.06,17240],["2011-05-30",6155.06,6155.06,5958.62,5958.62,32400],["2011-05-31",6024.1,6220.53,5958.62,6220.53,60970],["2011-06-01",6482.45,6482.45,6416.97,6482.45,17650],["2011-06-02",6744.37,6744.37,6744.37,6744.37,37210],["2011-06-03",7071.77,7071.77,6744.37,6940.81,80060],["2011-06-06",6744.37,6875.33,6678.89,6875.33,48510],["2011-06-07",6940.81,7202.72,6940.81,7202.72,33630],["2011-06-08",7399.16,7399.16,7071.77,7399.16,22600],["2011-06-09",7464.64,7530.12,7464.64,7464.64,36320],["2011-06-10",7661.08,7661.08,7464.64,7530.12,74820],["2011-06-13",7831.33,7906.63,7605.42,7756.02,24640],["2011-06-14",7906.63,8132.53,7831.33,7981.93,35170],["2011-06-15",8057.23,8057.23,7605.42,7981.93,53570],["2011-06-16",7756.02,7981.93,7756.02,7981.93,23060],["2011-06-17",7831.33,7831.33,7605.42,7605.42,13310],["2011-06-20",7304.22,7379.52,7304.22,7304.22,13830],["2011-06-21",7304.22,7530.12,7304.22,7530.12,12080],["2011-06-22",7756.02,7756.02,7304.22,7756.02,31880],["2011-06-23",7831.33,7831.33,7530.12,7756.02,13580],["2011-06-24",7756.02,7756.02,7605.42,7756.02,15030],["2011-06-27",7379.52,7756.02,7379.52,7530.12,2150],["2011-06-28",7680.72,7680.72,7304.22,7530.12,14490],["2011-06-29",7756.02,7756.02,7304.22,7530.12,6130],["2011-06-30",7379.52,7379.52,7304.22,7304.22,6650],["2011-07-01",7530.12,7530.12,7003.01,7304.22,50680],["2011-07-04",7304.22,7379.52,7078.31,7379.52,22980],["2011-07-05",7379.52,7530.12,7304.22,7304.22,4300],["2011-07-06",7379.52,7379.52,7153.61,7379.52,14950],["2011-07-07",7454.82,7454.82,7228.92,7379.52,14490],["2011-07-08",7228.92,7379.52,7228.92,7379.52,23250],["2011-07-11",7454.82,7530.12,7153.61,7530.12,40070],["2011-07-12",7153.61,7530.12,7153.61,7530.12,30380],["2011-07-13",7304.22,7530.12,7304.22,7530.12,21130],["2011-07-14",7756.02,7756.02,7530.12,7605.42,12460],["2011-07-15",7530.12,7530.12,7530.12,7530.12,2020],["2011-07-18",7379.52,7530.12,7379.52,7530.12,16980],["2011-07-19",7228.92,7530.12,7228.92,7530.12,15280],["2011-07-20",7304.22,7530.12,7304.22,7530.12,25210],["2011-07-21",7379.52,7530.12,7304.22,7530.12,154110],["2011-07-22",7454.82,7454.82,7153.61,7153.61,580],["2011-07-25",6927.71,7379.52,6927.71,7379.52,16750],["2011-07-26",7454.82,7605.42,7228.92,7605.42,30300],["2011-07-27",7379.52,7530.12,7379.52,7530.12,22000],["2011-07-28",7454.82,7530.12,7153.61,7530.12,17210],["2011-07-29",7530.12,7530.12,7153.61,7153.61,15050],["2011-08-01",7228.92,7379.52,7153.61,7379.52,11830],["2011-08-02",7228.92,7379.52,7228.92,7379.52,9000],["2011-08-03",7228.92,7379.52,7078.31,7379.52,27000],["2011-08-04",7228.92,7530.12,7228.92,7530.12,18620],["2011-08-05",7530.12,7530.12,7153.61,7530.12,45090],["2011-08-08",7153.61,7454.82,7153.61,7153.61,13710],["2011-08-09",6927.71,6927.71,6852.41,6852.41,13340],["2011-08-10",7078.31,7078.31,6852.41,6852.41,8620],["2011-08-11",7078.31,7078.31,6626.51,6777.11,5470],["2011-08-12",6551.2,6927.71,6551.2,6701.81,10790],["2011-08-15",6551.2,7003.01,6551.2,6927.71,12630],["2011-08-16",7153.61,7153.61,6927.71,7003.01,12520],["2011-08-17",7003.01,7078.31,6927.71,7078.31,880],["2011-08-18",7003.01,7228.92,7003.01,7003.01,7670],["2011-08-19",6927.71,7003.01,6701.81,6777.11,4680],["2011-08-22",7078.31,7078.31,6475.9,6626.51,7000],["2011-08-23",6626.51,6927.71,6626.51,6701.81,630],["2011-08-24",6701.81,6927.71,6551.2,6701.81,910],["2011-08-25",6626.51,6927.71,6626.51,6777.11,4440],["2011-08-26",6626.51,6777.11,6626.51,6701.81,7010],["2011-08-29",6852.41,6852.41,6626.51,6701.81,9260],["2011-08-30",6777.11,7003.01,6777.11,6852.41,12960],["2011-08-31",6777.11,7003.01,6777.11,6852.41,7380],["2011-09-01",6852.41,6927.71,6852.41,6852.41,23090],["2011-09-05",6852.41,7003.01,6777.11,6777.11,7710],["2011-09-06",6626.51,6852.41,6626.51,6701.81,12540],["2011-09-07",6701.81,7003.01,6701.81,6777.11,4930],["2011-09-08",7003.01,7078.31,6777.11,7003.01,40100],["2011-09-09",7078.31,7304.22,6852.41,7228.92,43910],["2011-09-12",7379.52,7379.52,7153.61,7153.61,8020],["2011-09-13",7379.52,7379.52,7228.92,7379.52,43220],["2011-09-14",7454.82,7454.82,7153.61,7153.61,13890],["2011-09-15",7228.92,7228.92,6852.41,6927.71,35940],["2011-09-16",7153.61,7153.61,6852.41,6852.41,3220],["2011-09-19",6777.11,7003.01,6777.11,6777.11,10610],["2011-09-20",7003.01,7003.01,6777.11,6777.11,15800],["2011-09-21",6777.11,7003.01,6777.11,6777.11,7230],["2011-09-22",6701.81,7003.01,6701.81,6852.41,2170],["2011-09-23",6927.71,7003.01,6701.81,6852.41,10920],["2011-09-26",7078.31,7078.31,6852.41,6852.41,29120],["2011-09-27",6777.11,7003.01,6777.11,6852.41,4650],["2011-09-28",7003.01,7003.01,6777.11,6852.41,15740],["2011-09-29",6852.41,6852.41,6701.81,6852.41,8430],["2011-09-30",6927.71,6927.71,6777.11,6852.41,5050],["2011-10-03",6852.41,6852.41,6626.51,6626.51,19140],["2011-10-04",6701.81,6701.81,6551.2,6551.2,4490],["2011-10-05",6551.2,6701.81,6551.2,6701.81,3630],["2011-10-06",6852.41,6852.41,6701.81,6701.81,1370],["2011-10-07",6852.41,6852.41,6701.81,6701.81,2930],["2011-10-10",6777.11,6777.11,6701.81,6777.11,8150],["2011-10-11",6701.81,6777.11,6701.81,6777.11,1250],["2011-10-12",6852.41,6852.41,6551.2,6777.11,2710],["2011-10-13",6777.11,6777.11,6626.51,6626.51,60],["2011-10-14",6777.11,6777.11,6626.51,6626.51,7580],["2011-10-17",6626.51,6701.81,6626.51,6626.51,4230],["2011-10-18",6551.2,6626.51,6551.2,6626.51,9320],["2011-10-19",6551.2,6777.11,6551.2,6626.51,2110],["2011-10-20",6626.51,6626.51,6626.51,6626.51,4000],["2011-10-21",6626.51,6777.11,6626.51,6701.81,10220],["2011-10-24",6701.81,6701.81,6701.81,6701.81,5630],["2011-10-25",6626.51,6701.81,6626.51,6701.81,18780],["2011-10-26",6551.2,6701.81,6551.2,6626.51,17650],["2011-10-27",6701.81,6701.81,6626.51,6626.51,9070],["2011-10-28",6626.51,6777.11,6626.51,6701.81,10060],["2011-10-31",6701.81,6701.81,6626.51,6626.51,4380],["2011-11-01",6626.51,6626.51,6325.3,6626.51,4210],["2011-11-02",6626.51,6626.51,6400.6,6475.9,5690],["2011-11-03",6325.3,6551.2,6325.3,6475.9,1540],["2011-11-04",6626.51,6626.51,6325.3,6325.3,7570],["2011-11-07",6325.3,6400.6,6325.3,6400.6,2420],["2011-11-08",6325.3,6325.3,6325.3,6325.3,4990],["2011-11-09",6325.3,6325.3,6250.0,6250.0,2080],["2011-11-10",6325.3,6325.3,5948.8,5948.8,6450],["2011-11-11",6024.1,6024.1,5948.8,5948.8,22040],["2011-11-14",5948.8,6024.1,5798.19,5798.19,20140],["2011-11-15",5722.89,5873.49,5722.89,5798.19,5210],["2011-11-16",5873.49,5948.8,5798.19,5873.49,14030],["2011-11-17",5948.8,5948.8,5722.89,5798.19,8650],["2011-11-18",5798.19,5873.49,5722.89,5798.19,7850],["2011-11-21",5722.89,5722.89,5722.89,5722.89,2030],["2011-11-22",5873.49,5873.49,5647.59,5798.19,4410],["2011-11-23",5798.19,5873.49,5798.19,5798.19,2350],["2011-11-24",5798.19,5798.19,5722.89,5722.89,6030],["2011-11-25",5647.59,5798.19,5647.59,5798.19,2340],["2011-11-28",5798.19,5798.19,5798.19,5798.19,0],["2011-11-29",5798.19,5798.19,5798.19,5798.19,2010],["2011-11-30",5798.19,5798.19,5798.19,5798.19,0],["2011-12-01",5798.19,5873.49,5798.19,5873.49,1110],["2011-12-02",5873.49,5873.49,5647.59,5798.19,2010],["2011-12-05",5798.19,6024.1,5798.19,6024.1,5730],["2011-12-06",6099.4,6099.4,6099.4,6099.4,90],["2011-12-07",6024.1,6024.1,6024.1,6024.1,1110],["2011-12-08",6024.1,6024.1,5798.19,5798.19,3210],["2011-12-09",5798.19,5798.19,5722.89,5722.89,360],["2011-12-12",5722.89,5798.19,5647.59,5798.19,1950],["2011-12-13",5948.8,5948.8,5948.8,5948.8,10],["2011-12-14",6024.1,6024.1,5722.89,5948.8,1740],["2011-12-15",5948.8,5948.8,5873.49,5873.49,30],["2011-12-16",5647.59,6024.1,5647.59,5948.8,1770],["2011-12-19",5948.8,5948.8,5722.89,5873.49,40],["2011-12-20",5647.59,5798.19,5647.59,5722.89,4720],["2011-12-21",5798.19,5798.19,5722.89,5722.89,7540],["2011-12-22",5496.99,5722.89,5496.99,5722.89,7040],["2011-12-23",5496.99,5722.89,5496.99,5722.89,1310],["2011-12-26",5873.49,5873.49,5496.99,5798.19,5710],["2011-12-27",5798.19,5798.19,5572.29,5572.29,4190],["2011-12-28",5798.19,5798.19,5647.59,5722.89,1920],["2011-12-29",5647.59,5647.59,5647.59,5647.59,1000],["2011-12-30",5722.89,5722.89,5722.89,5722.89,110],["2012-01-03",5722.89,5722.89,5572.29,5722.89,2100],["2012-01-04",5572.29,5647.59,5496.99,5647.59,3890],["2012-01-05",5647.59,5647.59,5647.59,5647.59,100],["2012-01-06",5647.59,5647.59,5421.69,5421.69,1160],["2012-01-09",5647.59,5647.59,5271.08,5572.29,430],["2012-01-10",5572.29,5572.29,5572.29,5572.29,10],["2012-01-11",5647.59,5647.59,5421.69,5421.69,3100],["2012-01-12",5647.59,5647.59,5195.78,5195.78,7100],["2012-01-13",5346.39,5421.69,5271.08,5346.39,13910],["2012-01-16",5271.08,5271.08,5195.78,5271.08,3320],["2012-01-17",5271.08,5496.99,5271.08,5271.08,4830],["2012-01-18",5271.08,5271.08,5271.08,5271.08,3870],["2012-01-19",5421.69,5496.99,5421.69,5496.99,5030],["2012-01-20",5346.39,5496.99,5346.39,5346.39,5410],["2012-01-30",5496.99,5496.99,5496.99,5496.99,10],["2012-01-31",5496.99,5647.59,5496.99,5496.99,4230],["2012-02-01",5496.99,5496.99,5271.08,5271.08,1100],["2012-02-02",5421.69,5496.99,5421.69,5421.69,2850],["2012-02-03",5271.08,5496.99,5271.08,5271.08,27590],["2012-02-06",5271.08,5346.39,5271.08,5271.08,2010],["2012-02-07",5346.39,5346.39,5195.78,5346.39,2550],["2012-02-08",5346.39,5346.39,5271.08,5271.08,6850],["2012-02-09",5271.08,5346.39,5120.48,5271.08,7890],["2012-02-10",5271.08,5271.08,5120.48,5120.48,9050],["2012-02-13",5271.08,5346.39,5045.18,5195.78,4400],["2012-02-14",5120.48,5421.69,5120.48,5421.69,8740],["2012-02-15",5496.99,5496.99,5346.39,5346.39,12560],["2012-02-16",5496.99,5496.99,5271.08,5271.08,10850],["2012-02-17",5271.08,5346.39,5120.48,5346.39,23750],["2012-02-20",5346.39,5346.39,5195.78,5271.08,12550],["2012-02-21",5271.08,5346.39,5271.08,5271.08,910],["2012-02-22",5271.08,5496.99,5271.08,5346.39,8520],["2012-02-23",5572.29,5572.29,5496.99,5496.99,21700],["2012-02-24",5647.59,5647.59,5496.99,5572.29,17060],["2012-02-27",5722.89,5798.19,5572.29,5798.19,171190],["2012-02-28",6024.1,6024.1,5798.19,5798.19,280820],["2012-02-29",5798.19,5798.19,5647.59,5798.19,8140],["2012-03-01",5798.19,5873.49,5647.59,5647.59,2920],["2012-03-02",5647.59,5873.49,5647.59,5798.19,18080],["2012-03-05",5948.8,6024.1,5948.8,6024.1,30600],["2012-03-06",6325.3,6325.3,5798.19,5798.19,23830],["2012-03-07",5722.89,5948.8,5722.89,5873.49,11550],["2012-03-08",5948.8,5948.8,5647.59,5647.59,7680],["2012-03-09",5722.89,5722.89,5421.69,5421.69,10030],["2012-03-12",5572.29,5572.29,5195.78,5496.99,6970],["2012-03-13",5496.99,5722.89,5496.99,5496.99,5190],["2012-03-14",5647.59,5722.89,5572.29,5572.29,1230],["2012-03-15",5572.29,5647.59,5572.29,5647.59,5930],["2012-03-16",5647.59,5647.59,5496.99,5572.29,11060],["2012-03-19",5346.39,5572.29,5346.39,5572.29,7850],["2012-03-20",5572.29,5647.59,5572.29,5647.59,1010],["2012-03-21",5722.89,5873.49,5496.99,5873.49,25230],["2012-03-22",5647.59,6024.1,5647.59,5873.49,5040],["2012-03-23",5798.19,5948.8,5722.89,5873.49,15310],["2012-03-26",6024.1,6024.1,5722.89,5948.8,23050],["2012-03-27",5873.49,5948.8,5722.89,5948.8,29120],["2012-03-28",5948.8,5948.8,5722.89,5798.19,19180],["2012-03-29",5873.49,6024.1,5647.59,5647.59,11370],["2012-03-30",5496.99,5798.19,5496.99,5722.89,11360],["2012-04-03",5798.19,5798.19,5572.29,5647.59,6500],["2012-04-04",5647.59,5647.59,5647.59,5647.59,11670],["2012-04-05",5421.69,5647.59,5421.69,5647.59,4260],["2012-04-06",5722.89,5722.89,5722.89,5722.89,510],["2012-04-09",5722.89,5722.89,5572.29,5572.29,5990],["2012-04-10",5496.99,5798.19,5496.99,5798.19,23970],["2012-04-11",5873.49,5873.49,5722.89,5873.49,10990],["2012-04-12",5873.49,5948.8,5798.19,5948.8,27470],["2012-04-13",5873.49,6024.1,5873.49,5948.8,8210],["2012-04-16",5948.8,6024.1,5873.49,5948.8,41580],["2012-04-17",6024.1,6099.4,5948.8,6024.1,41580],["2012-04-18",6099.4,6099.4,6024.1,6024.1,30770],["2012-04-19",5948.8,6024.1,5798.19,5948.8,9310],["2012-04-20",5798.19,5948.8,5798.19,5948.8,4910],["2012-04-23",5873.49,5948.8,5798.19,5798.19,14240],["2012-04-24",5722.89,5948.8,5647.59,5948.8,660],["2012-04-25",5948.8,6174.7,5873.49,6099.4,33520],["2012-04-26",5948.8,6099.4,5798.19,6099.4,12180],["2012-04-27",5948.8,6250.0,5948.8,6250.0,61150],["2012-05-02",6099.4,6325.3,6024.1,6024.1,40250],["2012-05-03",6024.1,6174.7,6024.1,6099.4,14800],["2012-05-04",6174.7,6400.6,6099.4,6250.0,53030],["2012-05-07",6400.6,6551.2,6400.6,6551.2,193240],["2012-05-08",6852.41,6852.41,6852.41,6852.41,100390],["2012-05-09",7078.31,7078.31,6551.2,7078.31,48740],["2012-05-10",7078.31,7304.22,6777.11,6777.11,32340],["2012-05-11",6551.2,6777.11,6475.9,6777.11,128930],["2012-05-14",6626.51,6626.51,6475.9,6475.9,37270],["2012-05-15",6250.0,6250.0,6174.7,6174.7,51060],["2012-05-16",6250.0,6250.0,5948.8,6174.7,17830],["2012-05-17",6400.6,6400.6,6024.1,6024.1,9990],["2012-05-18",5948.8,6024.1,5798.19,5798.19,5930],["2012-05-21",5798.19,6024.1,5798.19,6024.1,17050],["2012-05-22",6325.3,6325.3,6250.0,6325.3,19610],["2012-05-23",6325.3,6400.6,6024.1,6024.1,16320],["2012-05-24",5873.49,6325.3,5873.49,6325.3,26170],["2012-05-25",6475.9,6551.2,6325.3,6475.9,34100],["2012-05-28",6551.2,6777.11,6551.2,6551.2,24030],["2012-05-29",6551.2,6626.51,6400.6,6626.51,9600],["2012-05-30",6626.51,6701.81,6551.2,6626.51,19830],["2012-05-31",6475.9,6626.51,6325.3,6551.2,31500],["2012-06-01",6400.6,6551.2,6325.3,6400.6,15110],["2012-06-04",6551.2,6551.2,6174.7,6250.0,11370],["2012-06-05",6083.33,6416.67,6083.33,6416.67,16020],["2012-06-06",6166.67,6500.0,6166.67,6500.0,8930],["2012-06-07",6333.33,6500.0,6333.33,6500.0,9390],["2012-06-08",6666.67,6666.67,6250.0,6333.33,4950],["2012-06-11",6166.67,6416.67,6166.67,6416.67,40],["2012-06-12",6416.67,6416.67,6166.67,6166.67,12610],["2012-06-13",6250.0,6250.0,6166.67,6166.67,5700],["2012-06-14",6250.0,6416.67,6166.67,6166.67,5710],["2012-06-15",6416.67,6416.67,6416.67,6416.67,60],["2012-06-18",6250.0,6416.67,6250.0,6416.67,14810],["2012-06-19",6416.67,6416.67,6416.67,6416.67,0],["2012-06-20",6416.67,6666.67,6416.67,6416.67,3010],["2012-06-21",6500.0,6500.0,6250.0,6250.0,2020],["2012-06-22",6333.33,6333.33,6250.0,6250.0,100],["2012-06-25",6250.0,6250.0,6250.0,6250.0,3000],["2012-06-26",6000.0,6250.0,6000.0,6000.0,18230],["2012-06-27",6083.33,6083.33,5916.67,5916.67,4320],["2012-06-28",6000.0,6000.0,6000.0,6000.0,5260],["2012-06-29",6166.67,6166.67,6166.67,6166.67,650],["2012-07-02",6250.0,6250.0,5916.67,6250.0,10040],["2012-07-03",6000.0,6166.67,6000.0,6166.67,5300],["2012-07-04",6333.33,6333.33,5916.67,6166.67,150],["2012-07-05",5916.67,5916.67,5916.67,5916.67,3470],["2012-07-06",6000.0,6000.0,5916.67,5916.67,560],["2012-07-09",6000.0,6000.0,5833.33,6000.0,4560],["2012-07-10",6000.0,6000.0,6000.0,6000.0,1910],["2012-07-11",6166.67,6166.67,6166.67,6166.67,30],["2012-07-12",6166.67,6166.67,6000.0,6083.33,10180],["2012-07-13",5916.67,6250.0,5916.67,6250.0,810],["2012-07-16",6416.67,6416.67,6416.67,6416.67,10],["2012-07-17",6250.0,6250.0,6166.67,6250.0,6230],["2012-07-18",6250.0,6250.0,6250.0,6250.0,20],["2012-07-19",6000.0,6333.33,6000.0,6333.33,3500],["2012-07-20",6416.67,6500.0,6416.67,6500.0,250],["2012-07-23",6250.0,6250.0,6250.0,6250.0,530],["2012-07-24",6250.0,6250.0,6000.0,6000.0,13160],["2012-07-25",6000.0,6000.0,6000.0,6000.0,0],["2012-07-26",5916.67,6250.0,5916.67,6250.0,1320],["2012-07-27",6250.0,6250.0,6250.0,6250.0,0],["2012-07-30",6250.0,6500.0,6250.0,6500.0,360],["2012-07-31",6250.0,6250.0,6250.0,6250.0,60],["2012-08-01",6000.0,6000.0,6000.0,6000.0,1250],["2012-08-02",6000.0,6000.0,5916.67,5916.67,1570],["2012-08-03",5916.67,6000.0,5833.33,5833.33,650],["2012-08-06",5916.67,6000.0,5583.33,5583.33,6100],["2012-08-07",5833.33,5833.33,5750.0,5833.33,3030],["2012-08-08",6000.0,6000.0,6000.0,6000.0,50],["2012-08-09",6083.33,6166.67,6000.0,6166.67,5020],["2012-08-10",5916.67,6166.67,5916.67,6166.67,27880],["2012-08-13",6166.67,6166.67,6166.67,6166.67,0],["2012-08-14",6166.67,6166.67,5916.67,5916.67,9410],["2012-08-15",5916.67,5916.67,5916.67,5916.67,140],["2012-08-16",6166.67,6166.67,5750.0,5750.0,1050],["2012-08-17",5500.0,5750.0,5500.0,5750.0,28120],["2012-08-20",5916.67,6000.0,5750.0,6000.0,6450],["2012-08-21",5916.67,5916.67,5750.0,5916.67,5940],["2012-08-22",5750.0,6000.0,5750.0,6000.0,1000],["2012-08-23",5750.0,5916.67,5750.0,5916.67,6490],["2012-08-24",5666.67,6166.67,5666.67,6166.67,5970],["2012-08-27",6166.67,6166.67,6166.67,6166.67,0],["2012-08-28",5916.67,5916.67,5916.67,5916.67,360],["2012-08-29",5750.0,6000.0,5666.67,5666.67,1300],["2012-08-30",5916.67,5916.67,5416.67,5916.67,7070],["2012-08-31",5916.67,5916.67,5916.67,5916.67,0],["2012-09-04",5666.67,5666.67,5666.67,5666.67,50],["2012-09-05",5500.0,5583.33,5500.0,5583.33,760],["2012-09-06",5833.33,5833.33,5833.33,5833.33,10],["2012-09-07",5833.33,5833.33,5666.67,5833.33,100],["2012-09-10",5666.67,5750.0,5583.33,5583.33,20770],["2012-09-11",5583.33,5583.33,5583.33,5583.33,2620],["2012-09-12",5750.0,5833.33,5750.0,5833.33,110],["2012-09-13",5833.33,5833.33,5833.33,5833.33,0],["2012-09-14",6083.33,6083.33,5583.33,5583.33,3700],["2012-09-17",5666.67,5666.67,5583.33,5583.33,320],["2012-09-18",5416.67,5750.0,5416.67,5750.0,2270],["2012-09-19",5750.0,5750.0,5750.0,5750.0,0],["2012-09-20",5750.0,5750.0,5750.0,5750.0,0],["2012-09-21",5750.0,5750.0,5750.0,5750.0,0],["2012-09-24",5583.33,5583.33,5583.33,5583.33,3270],["2012-09-25",5500.0,5500.0,5500.0,5500.0,10],["2012-09-26",5500.0,5583.33,5250.0,5583.33,870],["2012-09-27",5750.0,5750.0,5750.0,5750.0,80],["2012-09-28",5750.0,5750.0,5750.0,5750.0,0],["2012-10-01",5750.0,5750.0,5750.0,5750.0,0],["2012-10-02",5500.0,5666.67,5500.0,5666.67,110],["2012-10-03",5666.67,5666.67,5666.67,5666.67,0],["2012-10-04",5500.0,5500.0,5416.67,5416.67,2900],["2012-10-05",5166.67,5666.67,5166.67,5416.67,1180],["2012-10-08",5583.33,5583.33,5500.0,5500.0,110],["2012-10-09",5416.67,5500.0,5416.67,5416.67,4040],["2012-10-10",5333.33,5416.67,5250.0,5333.33,6120],["2012-10-11",5333.33,5500.0,5333.33,5500.0,7370],["2012-10-12",5500.0,5583.33,5250.0,5500.0,12170],["2012-10-15",5416.67,5416.67,5416.67,5416.67,2200],["2012-10-16",5416.67,5416.67,5416.67,5416.67,0],["2012-10-17",5333.33,5333.33,5333.33,5333.33,5140],["2012-10-18",5250.0,5333.33,5250.0,5333.33,3030],["2012-10-19",5333.33,5333.33,5333.33,5333.33,5910],["2012-10-22",5250.0,5250.0,5250.0,5250.0,1320],["2012-10-23",5333.33,5416.67,5250.0,5250.0,6650],["2012-10-24",5416.67,5416.67,5416.67,5416.67,100],["2012-10-25",5250.0,5416.67,5250.0,5416.67,210],["2012-10-26",5416.67,5416.67,5416.67,5416.67,2840],["2012-10-29",5166.67,5166.67,5166.67,5166.67,320],["2012-10-30",5166.67,5416.67,5166.67,5166.67,1210],["2012-10-31",5333.33,5333.33,5333.33,5333.33,70],["2012-11-01",5083.33,5166.67,5083.33,5166.67,3080],["2012-11-02",4916.67,4916.67,4916.67,4916.67,6760],["2012-11-05",4916.67,5083.33,4916.67,5083.33,4550],["2012-11-06",5333.33,5333.33,5083.33,5083.33,6030],["2012-11-07",5083.33,5083.33,5083.33,5083.33,1630],["2012-11-08",5083.33,5083.33,5083.33,5083.33,0],["2012-11-09",5166.67,5166.67,4833.33,4833.33,610],["2012-11-12",4666.67,5000.0,4666.67,5000.0,960],["2012-11-13",4833.33,5000.0,4833.33,5000.0,3530],["2012-11-14",5000.0,5000.0,5000.0,5000.0,0],["2012-11-15",5000.0,5000.0,5000.0,5000.0,0],["2012-11-16",5000.0,5000.0,5000.0,5000.0,280],["2012-11-19",4833.33,4833.33,4833.33,4833.33,460],["2012-11-20",4833.33,5000.0,4833.33,5000.0,13440],["2012-11-21",5000.0,5000.0,4750.0,4750.0,1750],["2012-11-22",4916.67,4916.67,4916.67,4916.67,10],["2012-11-23",5000.0,5083.33,5000.0,5000.0,5920],["2012-11-26",5000.0,5000.0,5000.0,5000.0,0],["2012-11-27",5000.0,5000.0,5000.0,5000.0,1250],["2012-11-28",4750.0,5000.0,4750.0,5000.0,3270],["2012-11-29",5000.0,5000.0,5000.0,5000.0,0],["2012-11-30",5166.67,5166.67,5166.67,5166.67,40],["2012-12-03",5000.0,5083.33,4916.67,4916.67,2150],["2012-12-04",4916.67,5000.0,4916.67,5000.0,640],["2012-12-05",5000.0,5000.0,5000.0,5000.0,60],["2012-12-06",5166.67,5166.67,5166.67,5166.67,20],["2012-12-07",5166.67,5166.67,5166.67,5166.67,0],["2012-12-10",5083.33,5083.33,5083.33,5083.33,990],["2012-12-11",5166.67,5333.33,5000.0,5000.0,190],["2012-12-12",5166.67,5166.67,5166.67,5166.67,1010],["2012-12-13",5166.67,5250.0,5166.67,5250.0,30],["2012-12-14",5333.33,5333.33,5000.0,5000.0,50],["2012-12-17",5250.0,5250.0,5083.33,5083.33,3450],["2012-12-18",5250.0,5333.33,5000.0,5333.33,4430],["2012-12-19",5416.67,5416.67,5166.67,5166.67,4670],["2012-12-20",5250.0,5250.0,5250.0,5250.0,120],["2012-12-21",5333.33,5333.33,5250.0,5333.33,1110],["2012-12-24",5083.33,5250.0,5083.33,5250.0,3900],["2012-12-25",5000.0,5166.67,5000.0,5166.67,6400],["2012-12-26",4916.67,5083.33,4916.67,5083.33,10660],["2012-12-27",5083.33,5083.33,4916.67,5000.0,8110],["2012-12-28",4916.67,5166.67,4916.67,5166.67,610],["2013-01-02",5250.0,5416.67,5000.0,5166.67,4060],["2013-01-03",5250.0,5333.33,5166.67,5250.0,8060],["2013-01-04",5250.0,5250.0,5083.33,5083.33,9590],["2013-01-07",5333.33,5333.33,5083.33,5083.33,22720],["2013-01-08",5000.0,5333.33,5000.0,5083.33,480],["2013-01-09",5000.0,5166.67,5000.0,5166.67,20],["2013-01-10",5000.0,5083.33,4916.67,5083.33,8180],["2013-01-11",5000.0,5083.33,4916.67,5083.33,1220],["2013-01-14",5083.33,5083.33,5083.33,5083.33,10000],["2013-01-15",5083.33,5083.33,5000.0,5083.33,970],["2013-01-16",5083.33,5250.0,5083.33,5250.0,5720],["2013-01-17",5333.33,5333.33,5250.0,5333.33,2120],["2013-01-18",5333.33,5333.33,5250.0,5250.0,2020],["2013-01-21",5416.67,5416.67,5416.67,5416.67,370],["2013-01-22",5083.33,5083.33,5083.33,5083.33,680],["2013-01-23",5083.33,5083.33,5083.33,5083.33,0],["2013-01-24",5000.0,5000.0,5000.0,5000.0,30],["2013-01-25",5000.0,5166.67,5000.0,5000.0,2650],["2013-01-28",5000.0,5166.67,5000.0,5083.33,4120],["2013-01-29",5166.67,5166.67,5083.33,5166.67,5890],["2013-01-30",5166.67,5250.0,5166.67,5250.0,30500],["2013-01-31",5250.0,5333.33,5250.0,5250.0,2400],["2013-02-01",5250.0,5333.33,5250.0,5333.33,9170],["2013-02-04",5333.33,5500.0,5000.0,5000.0,4450],["2013-02-05",5000.0,5333.33,5000.0,5166.67,5600],["2013-02-06",5333.33,5333.33,5333.33,5333.33,10],["2013-02-07",5166.67,5250.0,5000.0,5250.0,5740],["2013-02-08",5333.33,5500.0,5333.33,5500.0,920],["2013-02-18",5500.0,5583.33,5500.0,5583.33,49770],["2013-02-19",5833.33,5833.33,5583.33,5583.33,1320],["2013-02-20",5833.33,5833.33,5583.33,5583.33,1240],["2013-02-21",5583.33,5583.33,5583.33,5583.33,950],["2013-02-22",5583.33,5583.33,5416.67,5583.33,1710],["2013-02-25",5583.33,5583.33,5333.33,5333.33,1110],["2013-02-26",5333.33,5333.33,5333.33,5333.33,0],["2013-02-27",5416.67,5416.67,5416.67,5416.67,10],["2013-02-28",5500.0,5500.0,5500.0,5500.0,10],["2013-03-01",5416.67,5416.67,5333.33,5333.33,720],["2013-03-04",5416.67,5500.0,5416.67,5416.67,1330],["2013-03-05",5416.67,5416.67,5083.33,5333.33,620],["2013-03-06",5416.67,5416.67,5416.67,5416.67,1480],["2013-03-07",5416.67,5416.67,5416.67,5416.67,4080],["2013-03-08",5416.67,5416.67,5416.67,5416.67,30],["2013-03-11",5416.67,5416.67,5416.67,5416.67,2550],["2013-03-12",5250.0,5333.33,5250.0,5333.33,110],["2013-03-13",5166.67,5333.33,5083.33,5333.33,70],["2013-03-14",5333.33,5416.67,5083.33,5333.33,400],["2013-03-15",5333.33,5333.33,5333.33,5333.33,110],["2013-03-18",5166.67,5166.67,5166.67,5166.67,10],["2013-03-19",5333.33,5333.33,5166.67,5166.67,290],["2013-03-20",5166.67,5166.67,5166.67,5166.67,0],["2013-03-21",5333.33,5333.33,5333.33,5333.33,100],["2013-03-22",5333.33,5333.33,5333.33,5333.33,0],["2013-03-25",5333.33,5333.33,5333.33,5333.33,0],["2013-03-26",5083.33,5083.33,5083.33,5083.33,10],["2013-03-27",5166.67,5166.67,5166.67,5166.67,100],["2013-03-28",5083.33,5250.0,5000.0,5250.0,1010],["2013-03-29",5250.0,5250.0,5250.0,5250.0,0],["2013-04-01",5250.0,5333.33,5250.0,5333.33,15120],["2013-04-02",5250.0,5250.0,5166.67,5250.0,2190],["2013-04-03",5250.0,5250.0,5083.33,5166.67,220],["2013-04-04",5166.67,5166.67,5166.67,5166.67,0],["2013-04-05",5166.67,5166.67,5083.33,5083.33,12470],["2013-04-08",5000.0,5083.33,4750.0,4916.67,13610],["2013-04-09",5000.0,5000.0,4666.67,4666.67,210],["2013-04-10",4750.0,4916.67,4750.0,4916.67,3440],["2013-04-11",4916.67,4916.67,4916.67,4916.67,240],["2013-04-12",4750.0,5166.67,4750.0,5166.67,80],["2013-04-15",5166.67,5166.67,5083.33,5083.33,1300],["2013-04-16",4916.67,5000.0,4916.67,5000.0,30],["2013-04-17",5000.0,5083.33,4833.33,5083.33,7930],["2013-04-18",5166.67,5166.67,4916.67,5166.67,70],["2013-04-22",4833.33,5000.0,4833.33,5000.0,4800],["2013-04-23",5000.0,5000.0,5000.0,5000.0,310],["2013-04-24",4833.33,4916.67,4750.0,4916.67,3290],["2013-04-25",5000.0,5166.67,5000.0,5166.67,4280],["2013-04-26",5166.67,5333.33,4916.67,5333.33,960],["2013-05-02",5166.67,5250.0,5166.67,5250.0,15480],["2013-05-03",5000.0,5250.0,5000.0,5000.0,4080],["2013-05-06",5083.33,5333.33,5083.33,5333.33,2810],["2013-05-07",5333.33,5333.33,5333.33,5333.33,140],["2013-05-08",5333.33,5333.33,5166.67,5333.33,5040],["2013-05-09",5333.33,5333.33,5250.0,5250.0,570],["2013-05-10",5166.67,5333.33,5166.67,5333.33,1270],["2013-05-13",5333.33,5333.33,5250.0,5250.0,1060],["2013-05-14",5250.0,5250.0,5250.0,5250.0,0],["2013-05-15",5250.0,5250.0,4916.67,5000.0,9380],["2013-05-16",5000.0,5000.0,4666.67,4750.0,32880],["2013-05-17",4666.67,4666.67,4583.33,4583.33,17550],["2013-05-20",4583.33,4666.67,4583.33,4666.67,390],["2013-05-21",4666.67,4750.0,4666.67,4666.67,930],["2013-05-22",4750.0,4750.0,4750.0,4750.0,60],["2013-05-23",4750.0,4833.33,4750.0,4833.33,150],["2013-05-24",4833.33,4833.33,4833.33,4833.33,0],["2013-05-27",4666.67,5000.0,4666.67,4833.33,4060],["2013-05-28",4916.67,5000.0,4916.67,4916.67,11580],["2013-05-29",4916.67,4916.67,4916.67,4916.67,4200],["2013-05-30",4916.67,4916.67,4666.67,4916.67,4290],["2013-05-31",4833.33,4833.33,4583.33,4750.0,12640],["2013-06-03",4916.67,4916.67,4750.0,4750.0,50],["2013-06-04",4750.0,4750.0,4750.0,4750.0,230],["2013-06-05",4750.0,4750.0,4750.0,4750.0,340],["2013-06-06",4666.67,4833.33,4666.67,4833.33,8690],["2013-06-07",4583.33,4666.67,4583.33,4666.67,3850],["2013-06-10",4583.33,4666.67,4583.33,4666.67,2000],["2013-06-11",4666.67,4916.67,4666.67,4916.67,1530],["2013-06-12",4833.33,4916.67,4833.33,4916.67,3020],["2013-06-13",4916.67,4916.67,4916.67,4916.67,20],["2013-06-14",4750.0,4833.33,4666.67,4833.33,340],["2013-06-17",4833.33,4833.33,4833.33,4833.33,100],["2013-06-18",4583.33,4750.0,4500.0,4750.0,3470],["2013-06-19",4750.0,4750.0,4750.0,4750.0,20],["2013-06-20",4583.33,4833.33,4583.33,4833.33,6010],["2013-06-21",4833.33,4833.33,4833.33,4833.33,0],["2013-06-24",4666.67,4666.67,4666.67,4666.67,8010],["2013-06-25",4500.0,4750.0,4500.0,4750.0,2470],["2013-06-26",4833.33,4833.33,4666.67,4750.0,650],["2013-06-27",4750.0,4750.0,4666.67,4666.67,20],["2013-06-28",4666.67,4833.33,4666.67,4833.33,1040],["2013-07-01",4833.33,4833.33,4833.33,4833.33,510],["2013-07-02",4833.33,4833.33,4833.33,4833.33,40],["2013-07-03",4750.0,4833.33,4750.0,4750.0,330],["2013-07-04",4750.0,4833.33,4750.0,4833.33,1030],["2013-07-05",4833.33,4833.33,4833.33,4833.33,30],["2013-07-08",4750.0,4750.0,4750.0,4750.0,1000],["2013-07-09",4666.67,4833.33,4666.67,4666.67,2840],["2013-07-10",4666.67,4916.67,4666.67,4916.67,2360],["2013-07-11",4750.0,5000.0,4750.0,5000.0,2850],["2013-07-12",5000.0,5000.0,4833.33,4833.33,580],["2013-07-15",4833.33,4833.33,4833.33,4833.33,10],["2013-07-16",4666.67,4833.33,4666.67,4833.33,210],["2013-07-17",4666.67,4750.0,4666.67,4750.0,150],["2013-07-18",4750.0,4750.0,4500.0,4750.0,4350],["2013-07-19",4750.0,4750.0,4750.0,4750.0,0],["2013-07-22",4583.33,4583.33,4583.33,4583.33,3980],["2013-07-23",4666.67,4750.0,4666.67,4750.0,530],["2013-07-24",4750.0,4750.0,4750.0,4750.0,0],["2013-07-25",4750.0,4750.0,4666.67,4666.67,2070],["2013-07-26",4666.67,4750.0,4583.33,4750.0,7920],["2013-07-29",4750.0,4750.0,4666.67,4666.67,11830],["2013-07-30",4750.0,4916.67,4750.0,4916.67,2300],["2013-07-31",4833.33,4833.33,4750.0,4750.0,8080],["2013-08-01",4750.0,4750.0,4666.67,4750.0,5120],["2013-08-02",4750.0,4750.0,4666.67,4666.67,2000],["2013-08-05",4750.0,4750.0,4666.67,4750.0,33210],["2013-08-06",4750.0,4833.33,4750.0,4833.33,49940],["2013-08-07",4833.33,5000.0,4750.0,5000.0,16020],["2013-08-08",5000.0,5000.0,4833.33,4916.67,22140],["2013-08-09",4916.67,4916.67,4916.67,4916.67,4430],["2013-08-12",5000.0,5250.0,5000.0,5250.0,21540],["2013-08-13",5083.33,5083.33,5083.33,5083.33,1000],["2013-08-14",5083.33,5083.33,5083.33,5083.33,4910],["2013-08-15",5083.33,5083.33,5083.33,5083.33,360],["2013-08-16",5083.33,5083.33,4916.67,4916.67,3940],["2013-08-19",4916.67,5083.33,4916.67,5083.33,70000],["2013-08-20",5000.0,5000.0,5000.0,5000.0,1490],["2013-08-21",4750.0,5083.33,4750.0,5083.33,3940],["2013-08-22",5000.0,5000.0,4916.67,5000.0,250],["2013-08-23",5000.0,5000.0,5000.0,5000.0,0],["2013-08-26",5000.0,5000.0,5000.0,5000.0,0],["2013-08-27",5000.0,5000.0,5000.0,5000.0,0],["2013-08-28",4750.0,4750.0,4750.0,4750.0,760],["2013-08-29",4583.33,4583.33,4583.33,4583.33,190],["2013-08-30",4583.33,4583.33,4583.33,4583.33,300],["2013-09-03",4583.33,4583.33,4583.33,4583.33,0],["2013-09-04",4583.33,4583.33,4583.33,4583.33,0],["2013-09-05",4583.33,4583.33,4583.33,4583.33,430],["2013-09-06",4666.67,4666.67,4666.67,4666.67,500],["2013-09-09",4666.67,4666.67,4666.67,4666.67,0],["2013-09-10",4583.33,4583.33,4583.33,4583.33,10],["2013-09-11",4833.33,4833.33,4833.33,4833.33,10],["2013-09-12",4833.33,4833.33,4833.33,4833.33,0],["2013-09-13",4833.33,4833.33,4833.33,4833.33,0],["2013-09-16",4833.33,4833.33,4666.67,4666.67,20],["2013-09-17",4666.67,4666.67,4666.67,4666.67,0],["2013-09-18",4583.33,4666.67,4583.33,4666.67,5690],["2013-09-19",4583.33,4583.33,4583.33,4583.33,10920],["2013-09-20",4583.33,4583.33,4583.33,4583.33,1090],["2013-09-23",4666.67,4666.67,4666.67,4666.67,900],["2013-09-24",4750.0,4750.0,4750.0,4750.0,160],["2013-09-25",4833.33,4833.33,4833.33,4833.33,20],["2013-09-26",4833.33,4833.33,4833.33,4833.33,0],["2013-09-27",4750.0,4750.0,4666.67,4666.67,3900],["2013-09-30",4666.67,4666.67,4666.67,4666.67,1770],["2013-10-01",4666.67,4666.67,4666.67,4666.67,0],["2013-10-02",4666.67,4666.67,4666.67,4666.67,0],["2013-10-03",4666.67,4833.33,4666.67,4833.33,1520],["2013-10-04",4833.33,4833.33,4750.0,4750.0,5360],["2013-10-07",4750.0,4750.0,4750.0,4750.0,640],["2013-10-08",4750.0,4750.0,4750.0,4750.0,0],["2013-10-09",4583.33,4750.0,4583.33,4750.0,1210],["2013-10-10",4750.0,4750.0,4750.0,4750.0,2000],["2013-10-11",4666.67,4666.67,4500.0,4583.33,9610],["2013-10-14",4666.67,4666.67,4666.67,4666.67,400],["2013-10-15",4666.67,4666.67,4666.67,4666.67,140],["2013-10-16",4583.33,4583.33,4583.33,4583.33,380],["2013-10-17",4666.67,4666.67,4666.67,4666.67,300],["2013-10-18",4666.67,4666.67,4666.67,4666.67,8240],["2013-10-21",4666.67,4750.0,4666.67,4666.67,1890],["2013-10-22",4666.67,4666.67,4583.33,4666.67,9260],["2013-10-23",4666.67,4666.67,4666.67,4666.67,0],["2013-10-24",4750.0,4916.67,4666.67,4916.67,5150],["2013-10-25",4750.0,4833.33,4750.0,4750.0,210],["2013-10-28",4833.33,4833.33,4833.33,4833.33,70],["2013-10-29",5000.0,5166.67,4666.67,5166.67,3940],["2013-10-30",4833.33,4916.67,4833.33,4833.33,3140],["2013-10-31",4833.33,4833.33,4833.33,4833.33,100],["2013-11-01",4833.33,4833.33,4833.33,4833.33,0],["2013-11-04",4916.67,4916.67,4833.33,4833.33,3110],["2013-11-05",4833.33,4833.33,4833.33,4833.33,0],["2013-11-06",5000.0,5166.67,4916.67,4916.67,7570],["2013-11-07",5000.0,5166.67,5000.0,5000.0,5020],["2013-11-08",5166.67,5333.33,5166.67,5333.33,5470],["2013-11-11",5583.33,5583.33,5583.33,5583.33,1020],["2013-11-12",5583.33,5583.33,5333.33,5416.67,175100],["2013-11-13",5250.0,5416.67,5166.67,5416.67,4240],["2013-11-14",5416.67,5416.67,5416.67,5416.67,0],["2013-11-15",5333.33,5666.67,5333.33,5666.67,700],["2013-11-18",5666.67,6000.0,5666.67,5750.0,320],["2013-11-19",5416.67,5833.33,5416.67,5833.33,1170],["2013-11-20",5833.33,5916.67,5583.33,5916.67,21310],["2013-11-21",5916.67,5916.67,5916.67,5916.67,0],["2013-11-22",5583.33,5833.33,5583.33,5833.33,11890],["2013-11-25",5500.0,5583.33,5500.0,5583.33,4060],["2013-11-26",5416.67,5583.33,5416.67,5500.0,230],["2013-11-27",5583.33,5583.33,5416.67,5583.33,2450],["2013-11-28",5583.33,5583.33,5250.0,5583.33,7580],["2013-11-29",5416.67,5500.0,5333.33,5500.0,9080],["2013-12-02",5250.0,5250.0,5166.67,5250.0,8070],["2013-12-03",5083.33,5583.33,5083.33,5583.33,2640],["2013-12-04",5583.33,5583.33,5583.33,5583.33,0],["2013-12-05",5416.67,5416.67,5416.67,5416.67,5050],["2013-12-06",5416.67,5500.0,5416.67,5500.0,1220],["2013-12-09",5500.0,5500.0,5250.0,5250.0,2710],["2013-12-10",5500.0,5500.0,5333.33,5333.33,2120],["2013-12-11",5333.33,5333.33,5250.0,5250.0,6010],["2013-12-12",5416.67,5416.67,5250.0,5250.0,2210],["2013-12-13",5333.33,5333.33,5333.33,5333.33,1660],["2013-12-16",5333.33,5333.33,5333.33,5333.33,0],["2013-12-17",5333.33,5333.33,5333.33,5333.33,3700],["2013-12-18",5333.33,5333.33,5333.33,5333.33,0],["2013-12-19",5333.33,5333.33,5333.33,5333.33,1500],["2013-12-20",5333.33,5500.0,5333.33,5500.0,14220],["2013-12-23",5250.0,5666.67,5250.0,5666.67,1040],["2013-12-24",5500.0,5500.0,5500.0,5500.0,9080],["2013-12-25",5583.33,5833.33,5583.33,5833.33,38190],["2013-12-26",6166.67,6166.67,5833.33,5833.33,5110],["2013-12-27",5750.0,5750.0,5750.0,5750.0,2980],["2013-12-30",5500.0,5666.67,5500.0,5666.67,7560],["2013-12-31",5500.0,5833.33,5416.67,5666.67,1040],["2014-01-02",5666.67,5666.67,5666.67,5666.67,0],["2014-01-03",5666.67,5666.67,5666.67,5666.67,0],["2014-01-06",5416.67,5833.33,5416.67,5833.33,2470],["2014-01-07",6083.33,6083.33,5666.67,5666.67,15100],["2014-01-08",5666.67,5666.67,5666.67,5666.67,6000],["2014-01-09",5750.0,5833.33,5666.67,5833.33,29310],["2014-01-10",5833.33,5833.33,5666.67,5666.67,2690],["2014-01-13",5666.67,5750.0,5666.67,5750.0,6520],["2014-01-14",5750.0,5750.0,5583.33,5583.33,14010],["2014-01-15",5666.67,5750.0,5666.67,5750.0,5710],["2014-01-16",5750.0,5750.0,5750.0,5750.0,26000],["2014-01-17",5750.0,5750.0,5666.67,5750.0,4520],["2014-01-20",5750.0,5833.33,5750.0,5750.0,45700],["2014-01-21",5750.0,5750.0,5750.0,5750.0,9190],["2014-01-22",5916.67,5916.67,5750.0,5750.0,50],["2014-01-23",5500.0,5750.0,5500.0,5583.33,790],["2014-01-24",5583.33,5583.33,5583.33,5583.33,0],["2014-01-27",5416.67,5750.0,5416.67,5750.0,2250],["2014-02-06",5833.33,5833.33,5833.33,5833.33,10220],["2014-02-07",5750.0,5750.0,5750.0,5750.0,9180],["2014-02-10",5833.33,6083.33,5833.33,6083.33,16560],["2014-02-11",6500.0,6500.0,6250.0,6500.0,70000],["2014-02-12",6916.67,6916.67,6250.0,6250.0,110],["2014-02-13",6000.0,6000.0,6000.0,6000.0,8810],["2014-02-14",6083.33,6333.33,6000.0,6250.0,8470],["2014-02-17",6500.0,6500.0,5833.33,6416.67,7260],["2014-02-18",6416.67,6416.67,6166.67,6166.67,12340],["2014-02-19",6333.33,6333.33,6083.33,6166.67,9810],["2014-02-20",6333.33,6333.33,6166.67,6166.67,7290],["2014-02-21",5833.33,6250.0,5833.33,6250.0,1170],["2014-02-24",6250.0,6250.0,6166.67,6166.67,1630],["2014-02-25",6166.67,6333.33,6166.67,6333.33,5880],["2014-02-26",6500.0,6500.0,6333.33,6333.33,21270],["2014-02-27",6250.0,6500.0,6250.0,6416.67,9980],["2014-02-28",6500.0,6500.0,6250.0,6250.0,1030],["2014-03-03",6000.0,6083.33,5916.67,5916.67,85890],["2014-03-04",6166.67,6166.67,5666.67,6166.67,6080],["2014-03-05",6333.33,6333.33,6166.67,6333.33,2470],["2014-03-06",5916.67,6500.0,5916.67,6416.67,13900],["2014-03-07",6166.67,6333.33,6000.0,6000.0,7020],["2014-03-10",5833.33,6250.0,5833.33,6166.67,5410],["2014-03-11",6166.67,6166.67,6000.0,6166.67,7640],["2014-03-12",6166.67,6250.0,6000.0,6000.0,9040],["2014-03-13",6000.0,6000.0,5916.67,6000.0,2960],["2014-03-14",5916.67,6000.0,5916.67,5916.67,4210],["2014-03-17",5916.67,6250.0,5916.67,6166.67,22600],["2014-03-18",6083.33,6083.33,5833.33,5833.33,51690],["2014-03-19",5750.0,6000.0,5583.33,6000.0,22000],["2014-03-20",6250.0,6250.0,5916.67,5916.67,13490],["2014-03-21",5833.33,6000.0,5750.0,6000.0,65150],["2014-03-24",6000.0,6000.0,6000.0,6000.0,0],["2014-03-25",6000.0,6000.0,6000.0,6000.0,0],["2014-03-26",6000.0,6000.0,5833.33,5916.67,17130],["2014-03-27",5916.67,6083.33,5916.67,6083.33,19380],["2014-03-28",6166.67,6416.67,5916.67,6083.33,5470],["2014-03-31",6166.67,6250.0,6083.33,6250.0,10490],["2014-04-01",6166.67,6500.0,6000.0,6000.0,69360],["2014-04-02",6166.67,6250.0,5833.33,6083.33,26380],["2014-04-03",6166.67,6250.0,6083.33,6250.0,6390],["2014-04-04",6083.33,6250.0,6083.33,6250.0,23790],["2014-04-07",6583.33,6666.67,6500.0,6666.67,43020],["2014-04-08",7000.0,7083.33,6500.0,6916.67,23190],["2014-04-10",6666.67,7000.0,6583.33,6750.0,10770],["2014-04-11",6583.33,6833.33,6583.33,6750.0,28400],["2014-04-14",6750.0,7083.33,6750.0,7000.0,35230],["2014-04-15",6750.0,6750.0,6750.0,6750.0,520],["2014-04-16",6916.67,7083.33,6666.67,7083.33,23310],["2014-04-17",6750.0,7166.67,6666.67,7166.67,6280],["2014-04-18",7083.33,7166.67,6750.0,7083.33,21420],["2014-04-21",7083.33,7166.67,6750.0,6916.67,11190],["2014-04-22",6833.33,7083.33,6666.67,7083.33,3790],["2014-04-23",6750.0,7083.33,6666.67,7083.33,27960],["2014-04-24",7083.33,7083.33,6750.0,7000.0,21710],["2014-04-25",7083.33,7166.67,6750.0,7166.67,29940],["2014-04-28",6666.67,7083.33,6666.67,7083.33,3430],["2014-04-29",7000.0,7083.33,7000.0,7083.33,120],["2014-05-05",7083.33,7083.33,6666.67,6916.67,4650],["2014-05-06",6833.33,6833.33,6500.0,6750.0,4410],["2014-05-07",6333.33,6916.67,6333.33,6333.33,410],["2014-05-08",6000.0,6666.67,5916.67,6500.0,6880],["2014-05-09",6250.0,6916.67,6250.0,6666.67,590],["2014-05-12",6666.67,6666.67,6666.67,6666.67,0],["2014-05-13",6250.0,6916.67,6250.0,6916.67,610],["2014-05-14",6666.67,7000.0,6500.0,7000.0,8710],["2014-05-15",6750.0,6750.0,6583.33,6750.0,780],["2014-05-16",6750.0,6833.33,6333.33,6833.33,940],["2014-05-19",6833.33,6833.33,6416.67,6750.0,1590],["2014-05-20",6666.67,6833.33,6666.67,6750.0,15060],["2014-05-21",6750.0,7000.0,6666.67,6833.33,62140],["2014-05-22",7083.33,7083.33,6666.67,6916.67,30350],["2014-05-23",7000.0,7000.0,6750.0,6916.67,20020],["2014-05-26",7000.0,7000.0,6750.0,6833.33,57920],["2014-05-27",6833.33,6833.33,6750.0,6833.33,5130],["2014-05-28",6583.33,6916.67,6583.33,6833.33,28270],["2014-05-29",6833.33,6916.67,6833.33,6916.67,11200],["2014-05-30",6833.33,6916.67,6833.33,6916.67,30],["2014-06-02",6833.33,7083.33,6833.33,7083.33,1400],["2014-06-03",7083.33,7083.33,7083.33,7083.33,0],["2014-06-04",6833.33,7000.0,6833.33,6916.67,18220],["2014-06-05",6916.67,7000.0,6916.67,7000.0,3880],["2014-06-06",6916.67,7000.0,6916.67,7000.0,6910],["2014-06-09",7000.0,7000.0,7000.0,7000.0,1380],["2014-06-10",7000.0,7083.33,7000.0,7083.33,1200],["2014-06-11",7083.33,7166.67,7000.0,7166.67,3690],["2014-06-12",7000.0,7000.0,7000.0,7000.0,370],["2014-06-13",7250.0,7416.67,7000.0,7416.67,2280],["2014-06-16",7000.0,7416.67,7000.0,7416.67,1220],["2014-06-17",7000.0,7000.0,7000.0,7000.0,20000],["2014-06-18",7000.0,7166.67,7000.0,7166.67,560],["2014-06-19",7166.67,7166.67,7000.0,7166.67,14430],["2014-06-20",7166.67,7166.67,7166.67,7166.67,1490],["2014-06-23",7083.33,7083.33,7000.0,7000.0,22790],["2014-06-24",7000.0,7000.0,7000.0,7000.0,0],["2014-06-25",7000.0,7083.33,7000.0,7083.33,1250],["2014-06-26",7500.0,7500.0,7250.0,7250.0,150],["2014-06-27",7000.0,7000.0,7000.0,7000.0,360],["2014-06-30",7250.0,7250.0,7250.0,7250.0,300],["2014-07-01",7083.33,7083.33,7083.33,7083.33,760],["2014-07-02",7083.33,7083.33,7083.33,7083.33,10],["2014-07-03",7083.33,7083.33,7000.0,7000.0,360],["2014-07-04",7250.0,7250.0,7250.0,7250.0,10],["2014-07-07",7250.0,7250.0,7250.0,7250.0,0],["2014-07-08",7250.0,7250.0,7250.0,7250.0,0],["2014-07-09",7500.0,7500.0,7500.0,7500.0,2130],["2014-07-10",7500.0,7500.0,7500.0,7500.0,10],["2014-07-11",7500.0,7500.0,7500.0,7500.0,10],["2014-07-14",7500.0,7500.0,7500.0,7500.0,10],["2014-07-15",7416.67,7416.67,7166.67,7166.67,300],["2014-07-16",7416.67,7416.67,7166.67,7416.67,3340],["2014-07-17",7166.67,7416.67,7166.67,7416.67,1100],["2014-07-18",7166.67,7166.67,7083.33,7166.67,1000],["2014-07-21",7666.67,7666.67,7666.67,7666.67,39090],["2014-07-22",7750.0,8166.67,7250.0,8166.67,3370],["2014-07-23",8166.67,8333.33,7666.67,7666.67,220],["2014-07-24",7750.0,7750.0,7750.0,7750.0,850],["2014-07-25",7750.0,8083.33,7333.33,7833.33,2230],["2014-07-28",7333.33,7333.33,7333.33,7333.33,10],["2014-07-29",7333.33,7583.33,7333.33,7583.33,410],["2014-07-30",7916.67,8083.33,7500.0,7666.67,2240],["2014-07-31",7916.67,7916.67,7916.67,7916.67,20],["2014-08-01",8000.0,8416.67,7416.67,8416.67,28890],["2014-08-04",7833.33,8166.67,7833.33,8166.67,3630],["2014-08-05",8250.0,8250.0,8000.0,8083.33,4170],["2014-08-06",8000.0,8000.0,7583.33,8000.0,8950],["2014-08-07",8000.0,8000.0,7916.67,7916.67,8730],["2014-08-08",8166.67,8166.67,7916.67,8166.67,19900],["2014-08-11",8166.67,8166.67,8166.67,8166.67,730],["2014-08-12",8166.67,8166.67,8166.67,8166.67,590],["2014-08-13",8166.67,8166.67,7833.33,8166.67,3040],["2014-08-14",8583.33,8583.33,7666.67,7666.67,11730],["2014-08-15",8200.0,8200.0,8000.0,8000.0,14130],["2014-08-18",7800.0,8100.0,7700.0,8100.0,17420],["2014-08-19",8300.0,8300.0,7800.0,8100.0,1840],["2014-08-20",8100.0,8200.0,8100.0,8200.0,210],["2014-08-21",8100.0,8100.0,7800.0,7800.0,12820],["2014-08-22",7800.0,8000.0,7800.0,8000.0,4620],["2014-08-25",8000.0,8200.0,7800.0,8200.0,5300],["2014-08-26",8200.0,8200.0,8200.0,8200.0,7210],["2014-08-27",8000.0,8100.0,8000.0,8100.0,7500],["2014-08-28",8200.0,8200.0,8100.0,8200.0,2440],["2014-08-29",7900.0,8100.0,7900.0,8100.0,700],["2014-09-03",8100.0,8200.0,8100.0,8100.0,4610],["2014-09-04",8100.0,8200.0,8000.0,8200.0,2580],["2014-09-05",7800.0,8200.0,7800.0,8200.0,1690],["2014-09-08",8200.0,8300.0,7900.0,8200.0,690],["2014-09-09",8200.0,8200.0,7800.0,7800.0,6110],["2014-09-10",8200.0,8200.0,8200.0,8200.0,90],["2014-09-11",7900.0,8000.0,7900.0,8000.0,3680],["2014-09-12",7900.0,8200.0,7900.0,8200.0,3450],["2014-09-15",8200.0,8200.0,8200.0,8200.0,10],["2014-09-16",8000.0,8200.0,8000.0,8200.0,2110],["2014-09-17",8100.0,8100.0,8100.0,8100.0,640],["2014-09-18",8100.0,8100.0,7900.0,8100.0,120],["2014-09-19",7800.0,8200.0,7700.0,8200.0,2060],["2014-09-22",8000.0,8100.0,8000.0,8100.0,250],["2014-09-23",8100.0,8100.0,7900.0,7900.0,110],["2014-09-24",7900.0,8100.0,7800.0,8000.0,7370],["2014-09-25",7800.0,7800.0,7800.0,7800.0,200],["2014-09-26",7900.0,8000.0,7900.0,8000.0,2320],["2014-09-29",7800.0,8000.0,7800.0,7900.0,2770],["2014-09-30",7800.0,8000.0,7700.0,8000.0,3360],["2014-10-01",7700.0,8000.0,7700.0,7900.0,230],["2014-10-02",8100.0,8300.0,7900.0,8200.0,17070],["2014-10-03",8200.0,8400.0,7900.0,8200.0,47760],["2014-10-06",8000.0,8600.0,7900.0,8300.0,3970],["2014-10-07",8000.0,8200.0,8000.0,8200.0,30490],["2014-10-08",8200.0,8200.0,8000.0,8000.0,1640],["2014-10-09",8200.0,8300.0,8100.0,8300.0,12500],["2014-10-10",8300.0,8300.0,8200.0,8200.0,3820],["2014-10-13",8200.0,8400.0,8200.0,8400.0,11170],["2014-10-14",8200.0,8200.0,8200.0,8200.0,8340],["2014-10-15",8000.0,8100.0,8000.0,8000.0,3750],["2014-10-16",8300.0,8300.0,8000.0,8000.0,1880],["2014-10-17",8300.0,8400.0,8000.0,8200.0,26540],["2014-10-20",8100.0,8100.0,8000.0,8000.0,5000],["2014-10-21",8300.0,8400.0,8300.0,8400.0,20],["2014-10-22",8200.0,8400.0,8100.0,8100.0,2510],["2014-10-23",8000.0,8300.0,8000.0,8300.0,8610],["2014-10-24",8600.0,8600.0,8200.0,8200.0,110],["2014-10-27",8000.0,8200.0,8000.0,8200.0,10400],["2014-10-28",8200.0,8200.0,8200.0,8200.0,170],["2014-10-29",8000.0,8000.0,8000.0,8000.0,510],["2014-10-30",7800.0,7800.0,7800.0,7800.0,20],["2014-10-31",8200.0,8200.0,8000.0,8100.0,4340],["2014-11-03",7600.0,8000.0,7600.0,8000.0,730],["2014-11-04",8300.0,8300.0,7600.0,8100.0,1320],["2014-11-05",8200.0,8200.0,8000.0,8000.0,1230],["2014-11-06",8200.0,8200.0,8200.0,8200.0,10],["2014-11-07",8000.0,8000.0,8000.0,8000.0,10],["2014-11-10",8000.0,8200.0,8000.0,8000.0,2000],["2014-11-11",8000.0,8000.0,8000.0,8000.0,0],["2014-11-12",8000.0,8000.0,8000.0,8000.0,1000],["2014-11-13",8000.0,8000.0,8000.0,8000.0,10],["2014-11-14",7600.0,8000.0,7600.0,8000.0,210],["2014-11-17",7900.0,8000.0,7900.0,8000.0,5170],["2014-11-18",7900.0,8000.0,7900.0,7900.0,7440],["2014-11-19",7900.0,8000.0,7900.0,8000.0,6000],["2014-11-20",8100.0,8100.0,7900.0,7900.0,12520],["2014-11-21",7900.0,7900.0,7900.0,7900.0,6100],["2014-11-24",7900.0,7900.0,7900.0,7900.0,0],["2014-11-25",7900.0,7900.0,7800.0,7800.0,22270],["2014-11-26",7900.0,8000.0,7900.0,8000.0,130],["2014-11-27",7900.0,7900.0,7900.0,7900.0,60],["2014-11-28",7900.0,7900.0,7900.0,7900.0,310],["2014-12-01",7800.0,8000.0,7800.0,7800.0,4360],["2014-12-02",7800.0,7800.0,7700.0,7700.0,11490],["2014-12-03",7300.0,8100.0,7300.0,7700.0,640],["2014-12-04",7700.0,8000.0,7700.0,8000.0,1310],["2014-12-05",8000.0,8000.0,8000.0,8000.0,0],["2014-12-08",8100.0,8100.0,7700.0,7700.0,210],["2014-12-09",7900.0,7900.0,7800.0,7800.0,2380],["2014-12-10",7800.0,7800.0,7800.0,7800.0,2000],["2014-12-11",7900.0,7900.0,7900.0,7900.0,10],["2014-12-12",7900.0,8000.0,7800.0,8000.0,1530],["2014-12-15",8000.0,8000.0,8000.0,8000.0,0],["2014-12-16",7500.0,8000.0,7500.0,8000.0,120],["2014-12-17",8000.0,8000.0,8000.0,8000.0,0],["2014-12-18",8000.0,8000.0,7500.0,7900.0,210],["2014-12-19",7900.0,7900.0,7900.0,7900.0,2860],["2014-12-22",7900.0,7900.0,7900.0,7900.0,2140],["2014-12-23",7800.0,7900.0,7800.0,7900.0,200],["2014-12-24",7400.0,7400.0,7400.0,7400.0,30],["2014-12-25",7000.0,7900.0,7000.0,7000.0,2500],["2014-12-26",7400.0,7400.0,7400.0,7400.0,70],["2014-12-29",7000.0,7300.0,7000.0,7000.0,3780],["2014-12-30",7400.0,7400.0,7000.0,7400.0,210],["2014-12-31",7200.0,7800.0,7200.0,7800.0,410],["2015-01-05",7500.0,7700.0,7500.0,7700.0,1570],["2015-01-06",7600.0,7700.0,7600.0,7700.0,110],["2015-01-07",7700.0,7700.0,7600.0,7700.0,1100],["2015-01-08",7500.0,7800.0,7500.0,7800.0,2360],["2015-01-09",7800.0,7800.0,7800.0,7800.0,1290],["2015-01-12",7500.0,7800.0,7500.0,7800.0,740],["2015-01-13",7800.0,7800.0,7800.0,7800.0,2550],["2015-01-14",7900.0,7900.0,7800.0,7800.0,1300],["2015-01-15",7800.0,7900.0,7800.0,7800.0,250],["2015-01-16",7800.0,7800.0,7800.0,7800.0,0],["2015-01-19",7600.0,7600.0,7600.0,7600.0,530],["2015-01-20",7600.0,7600.0,7600.0,7600.0,1400],["2015-01-21",7600.0,7900.0,7600.0,7900.0,1840],["2015-01-22",7700.0,7800.0,7700.0,7800.0,5010],["2015-01-23",7800.0,7800.0,7800.0,7800.0,0],["2015-01-26",7900.0,8000.0,7900.0,8000.0,2610],["2015-01-27",8000.0,8000.0,8000.0,8000.0,0],["2015-01-28",8000.0,8000.0,8000.0,8000.0,0],["2015-01-29",7900.0,7900.0,7900.0,7900.0,10],["2015-01-30",7800.0,7800.0,7600.0,7600.0,10060],["2015-02-02",7600.0,7600.0,7600.0,7600.0,5930],["2015-02-03",7600.0,7600.0,7600.0,7600.0,4960],["2015-02-04",7600.0,7600.0,7600.0,7600.0,4990],["2015-02-05",7600.0,7600.0,7600.0,7600.0,0],["2015-02-06",7600.0,7600.0,7600.0,7600.0,780],["2015-02-09",7600.0,7600.0,7600.0,7600.0,0],["2015-02-10",7900.0,7900.0,7900.0,7900.0,10],["2015-02-11",7900.0,7900.0,7900.0,7900.0,0],["2015-02-12",7700.0,7700.0,7600.0,7700.0,5440],["2015-02-13",7800.0,7800.0,7700.0,7700.0,15500],["2015-02-24",7600.0,7600.0,7600.0,7600.0,1550],["2015-02-25",7600.0,7600.0,7600.0,7600.0,0],["2015-02-26",7800.0,8000.0,7800.0,7800.0,150],["2015-02-27",7900.0,7900.0,7900.0,7900.0,30],["2015-03-02",8000.0,8000.0,7900.0,7900.0,440],["2015-03-03",7900.0,8100.0,7900.0,8000.0,16550],["2015-03-04",8000.0,8200.0,8000.0,8200.0,560],["2015-03-05",8300.0,8300.0,8100.0,8200.0,1220],["2015-03-06",8000.0,8300.0,8000.0,8300.0,220],["2015-03-09",8300.0,8300.0,8200.0,8200.0,190],["2015-03-10",8100.0,8100.0,8000.0,8100.0,2730],["2015-03-11",8000.0,8000.0,8000.0,8000.0,80],["2015-03-12",7800.0,8000.0,7800.0,8000.0,240],["2015-03-13",7900.0,7900.0,7900.0,7900.0,190],["2015-03-16",7900.0,7900.0,7900.0,7900.0,100],["2015-03-17",7900.0,7900.0,7900.0,7900.0,60],["2015-03-18",7900.0,7900.0,7800.0,7800.0,950],["2015-03-19",7900.0,8000.0,7900.0,8000.0,110],["2015-03-20",8000.0,8000.0,8000.0,8000.0,500],["2015-03-23",7900.0,8000.0,7900.0,8000.0,30],["2015-03-24",8000.0,8000.0,8000.0,8000.0,10],["2015-03-25",7900.0,8000.0,7800.0,7800.0,5230],["2015-03-26",7900.0,7900.0,7900.0,7900.0,1990],["2015-03-27",7900.0,7900.0,7900.0,7900.0,4710],["2015-03-30",7400.0,7400.0,7400.0,7400.0,2620],["2015-03-31",7000.0,7000.0,7000.0,7000.0,10],["2015-04-01",7100.0,7400.0,7100.0,7400.0,280],["2015-04-02",7500.0,7500.0,7500.0,7500.0,500],["2015-04-03",7900.0,7900.0,7300.0,7300.0,20],["2015-04-06",7300.0,7800.0,6800.0,7800.0,20],["2015-04-07",8300.0,8300.0,8300.0,8300.0,10],["2015-04-08",8200.0,8200.0,8100.0,8100.0,510],["2015-04-09",7800.0,7800.0,7800.0,7800.0,10],["2015-04-10",8000.0,8000.0,8000.0,8000.0,60],["2015-04-13",8000.0,8000.0,8000.0,8000.0,0],["2015-04-14",7700.0,7700.0,7700.0,7700.0,1720],["2015-04-15",7800.0,7800.0,7800.0,7800.0,2000],["2015-04-16",7900.0,7900.0,7900.0,7900.0,10],["2015-04-17",7900.0,7900.0,7900.0,7900.0,0],["2015-04-20",7900.0,7900.0,7800.0,7800.0,4200],["2015-04-21",7800.0,7800.0,7800.0,7800.0,10],["2015-04-22",7700.0,7700.0,7700.0,7700.0,2000],["2015-04-23",7900.0,7900.0,7900.0,7900.0,900],["2015-04-24",8000.0,8000.0,8000.0,8000.0,410],["2015-04-27",8000.0,8000.0,8000.0,8000.0,30],["2015-05-04",8000.0,8000.0,8000.0,8000.0,0],["2015-05-05",7800.0,7800.0,7800.0,7800.0,3020],["2015-05-06",7800.0,7800.0,7800.0,7800.0,0],["2015-05-07",7800.0,7800.0,7800.0,7800.0,700],["2015-05-08",7800.0,7800.0,7700.0,7800.0,4110],["2015-05-11",7600.0,7600.0,7500.0,7600.0,9020],["2015-05-12",7600.0,7600.0,7600.0,7600.0,0],["2015-05-13",7700.0,7700.0,7700.0,7700.0,5000],["2015-05-14",7700.0,7700.0,7700.0,7700.0,0],["2015-05-15",7700.0,7700.0,7700.0,7700.0,9000],["2015-05-18",7700.0,7700.0,7700.0,7700.0,0],["2015-05-19",7700.0,7700.0,7700.0,7700.0,0],["2015-05-20",7700.0,7700.0,7700.0,7700.0,5320],["2015-05-21",7800.0,7800.0,7700.0,7700.0,7000],["2015-05-22",7800.0,8000.0,7700.0,7900.0,21500],["2015-05-25",8000.0,8000.0,7900.0,8000.0,4500],["2015-05-26",8000.0,8000.0,7900.0,8000.0,8790],["2015-05-27",8000.0,8200.0,8000.0,8200.0,1000],["2015-05-28",8200.0,8200.0,8200.0,8200.0,0],["2015-05-29",8100.0,8100.0,8100.0,8100.0,300],["2015-06-01",8000.0,8000.0,8000.0,8000.0,3000],["2015-06-02",8000.0,8000.0,8000.0,8000.0,0],["2015-06-03",7900.0,7900.0,7800.0,7800.0,8110],["2015-06-04",7900.0,7900.0,7900.0,7900.0,720],["2015-06-05",7900.0,8100.0,7900.0,7900.0,4630],["2015-06-08",7900.0,8200.0,7900.0,8200.0,310],["2015-06-09",7900.0,7900.0,7900.0,7900.0,250],["2015-06-10",7900.0,8000.0,7900.0,8000.0,2900],["2015-06-11",8000.0,8000.0,7900.0,8000.0,2700],["2015-06-12",8000.0,8000.0,8000.0,8000.0,0],["2015-06-15",8000.0,8000.0,8000.0,8000.0,70],["2015-06-16",8000.0,8000.0,8000.0,8000.0,1000],["2015-06-17",8000.0,8000.0,8000.0,8000.0,0],["2015-06-18",8000.0,8000.0,8000.0,8000.0,0],["2015-06-19",8000.0,8000.0,8000.0,8000.0,1700],["2015-06-22",7900.0,7900.0,7900.0,7900.0,2880],["2015-06-23",7900.0,8200.0,7900.0,8200.0,20],["2015-06-24",8200.0,8200.0,8200.0,8200.0,0],["2015-06-25",8200.0,8200.0,8200.0,8200.0,0],["2015-06-26",8200.0,8200.0,8200.0,8200.0,0],["2015-06-29",8000.0,8000.0,8000.0,8000.0,3680],["2015-06-30",8000.0,8000.0,8000.0,8000.0,0],["2015-07-01",8000.0,8000.0,8000.0,8000.0,0],["2015-07-02",8000.0,8000.0,8000.0,8000.0,0],["2015-07-03",8000.0,8000.0,8000.0,8000.0,0],["2015-07-06",7900.0,8000.0,7900.0,8000.0,4240],["2015-07-07",7900.0,7900.0,7800.0,7800.0,5870],["2015-07-08",7700.0,7700.0,7700.0,7700.0,3930],["2015-07-09",7700.0,7800.0,7700.0,7800.0,7980],["2015-07-10",7800.0,7900.0,7800.0,7900.0,30],["2015-07-13",7900.0,7900.0,7900.0,7900.0,0],["2015-07-14",7900.0,7900.0,7900.0,7900.0,0],["2015-07-15",7800.0,7900.0,7800.0,7900.0,720],["2015-07-16",7900.0,7900.0,7900.0,7900.0,0],["2015-07-17",7900.0,7900.0,7900.0,7900.0,0],["2015-07-20",7900.0,7900.0,7900.0,7900.0,1000],["2015-07-21",7900.0,7900.0,7900.0,7900.0,470],["2015-07-22",7800.0,8000.0,7500.0,8000.0,20010],["2015-07-23",7700.0,8100.0,7600.0,8000.0,20020],["2015-07-24",8000.0,8000.0,7800.0,7800.0,4500],["2015-07-27",7700.0,7700.0,7700.0,7700.0,5000],["2015-07-28",7800.0,7800.0,7800.0,7800.0,2000],["2015-07-29",7800.0,7800.0,7800.0,7800.0,1050],["2015-07-30",8100.0,8100.0,7800.0,7800.0,6210],["2015-07-31",7800.0,7800.0,7800.0,7800.0,5000],["2015-08-03",7600.0,7600.0,7600.0,7600.0,1000],["2015-08-04",7700.0,7700.0,7700.0,7700.0,30],["2015-08-05",7700.0,7700.0,7700.0,7700.0,10320],["2015-08-06",7700.0,7700.0,7700.0,7700.0,5000],["2015-08-07",7900.0,7900.0,7700.0,7700.0,5880],["2015-08-10",7700.0,7700.0,7700.0,7700.0,4000],["2015-08-11",7600.0,7600.0,7600.0,7600.0,4910],["2015-08-12",7600.0,7600.0,7500.0,7500.0,11000],["2015-08-13",7500.0,7500.0,7400.0,7400.0,15020],["2015-08-14",7500.0,7500.0,7500.0,7500.0,5200],["2015-08-17",7500.0,7600.0,7500.0,7600.0,14990],["2015-08-18",7600.0,7600.0,7600.0,7600.0,0],["2015-08-19",7600.0,7600.0,7600.0,7600.0,12140],["2015-08-20",7600.0,7600.0,7600.0,7600.0,14940],["2015-08-21",7600.0,7600.0,7400.0,7500.0,23570],["2015-08-24",7400.0,7500.0,7400.0,7500.0,16990],["2015-08-25",7500.0,7600.0,7500.0,7500.0,5580],["2015-08-26",7500.0,7600.0,7500.0,7600.0,9490],["2015-08-27",7500.0,7600.0,7500.0,7600.0,17800],["2015-08-28",7600.0,7700.0,7600.0,7700.0,2640],["2015-08-31",7700.0,7700.0,7700.0,7700.0,0],["2015-09-01",7600.0,7600.0,7600.0,7600.0,4860],["2015-09-03",7500.0,7500.0,7500.0,7500.0,1000],["2015-09-04",7500.0,7500.0,7500.0,7500.0,0],["2015-09-07",7500.0,7500.0,7500.0,7500.0,9500],["2015-09-08",7500.0,7500.0,7500.0,7500.0,5000],["2015-09-09",7600.0,7600.0,7600.0,7600.0,5000],["2015-09-10",7500.0,7600.0,7500.0,7600.0,8100],["2015-09-11",7600.0,7600.0,7600.0,7600.0,10],["2015-09-14",7500.0,7500.0,7500.0,7500.0,720],["2015-09-15",7500.0,7500.0,7500.0,7500.0,230],["2015-09-16",7700.0,7700.0,7500.0,7500.0,5020],["2015-09-17",7500.0,7500.0,7500.0,7500.0,0],["2015-09-18",7500.0,7500.0,7500.0,7500.0,2370],["2015-09-21",7500.0,7500.0,7500.0,7500.0,10000],["2015-09-22",7500.0,7500.0,7500.0,7500.0,0],["2015-09-23",7500.0,7500.0,7500.0,7500.0,8770],["2015-09-24",7500.0,7500.0,7400.0,7500.0,10120],["2015-09-25",7500.0,7500.0,7500.0,7500.0,15000],["2015-09-28",7500.0,7600.0,7500.0,7500.0,4820],["2015-09-29",7500.0,7500.0,7500.0,7500.0,5000],["2015-09-30",7500.0,7500.0,7500.0,7500.0,25000],["2015-10-01",7500.0,7500.0,7500.0,7500.0,10000],["2015-10-02",7500.0,7500.0,7500.0,7500.0,20000],["2015-10-05",7500.0,7500.0,7500.0,7500.0,690],["2015-10-06",7500.0,7500.0,7500.0,7500.0,0],["2015-10-07",7500.0,7500.0,7500.0,7500.0,390],["2015-10-08",7800.0,7900.0,7300.0,7300.0,10120],["2015-10-09",7400.0,7500.0,7400.0,7500.0,1730],["2015-10-12",7500.0,7500.0,7500.0,7500.0,0],["2015-10-13",7500.0,7500.0,7500.0,7500.0,5000],["2015-10-14",7500.0,7500.0,7500.0,7500.0,15010],["2015-10-15",7600.0,7600.0,7600.0,7600.0,2000],["2015-10-16",7600.0,7600.0,7600.0,7600.0,300],["2015-10-19",7800.0,7800.0,7800.0,7800.0,600],["2015-10-20",7500.0,7800.0,7500.0,7800.0,20600],["2015-10-21",7500.0,7600.0,7500.0,7600.0,21180],["2015-10-22",7600.0,7600.0,7600.0,7600.0,0],["2015-10-23",7600.0,7600.0,7600.0,7600.0,0],["2015-10-26",7600.0,7700.0,7600.0,7700.0,8900],["2015-10-27",7600.0,7600.0,7600.0,7600.0,310],["2015-10-28",7600.0,7600.0,7600.0,7600.0,17160],["2015-10-29",7600.0,7700.0,7600.0,7700.0,5140],["2015-10-30",7600.0,7600.0,7600.0,7600.0,5110],["2015-11-02",7600.0,7600.0,7600.0,7600.0,6120],["2015-11-03",7600.0,7600.0,7600.0,7600.0,260],["2015-11-04",7600.0,7600.0,7600.0,7600.0,15000],["2015-11-05",7600.0,7600.0,7600.0,7600.0,0],["2015-11-06",7100.0,7900.0,7100.0,7900.0,11620],["2015-11-09",7700.0,7700.0,7600.0,7600.0,30],["2015-11-10",8000.0,8100.0,7100.0,7100.0,10020],["2015-11-11",7100.0,7200.0,7100.0,7200.0,150],["2015-11-12",7200.0,7200.0,7200.0,7200.0,0],["2015-11-13",7200.0,7700.0,7200.0,7700.0,2070],["2015-11-16",7200.0,7200.0,7200.0,7200.0,660],["2015-11-17",7200.0,7200.0,7200.0,7200.0,0],["2015-11-18",7200.0,7400.0,7200.0,7400.0,2420],["2015-11-19",7400.0,7400.0,7400.0,7400.0,0],["2015-11-20",7400.0,7400.0,7400.0,7400.0,0],["2015-11-23",7400.0,7400.0,7300.0,7300.0,540],["2015-11-24",7300.0,7300.0,7300.0,7300.0,4870],["2015-11-25",7300.0,7300.0,7300.0,7300.0,2350],["2015-11-26",7300.0,7300.0,7300.0,7300.0,30],["2015-11-27",7300.0,7300.0,7200.0,7200.0,8920],["2015-11-30",7300.0,7300.0,7200.0,7300.0,6680],["2015-12-01",7300.0,7400.0,7200.0,7400.0,6870],["2015-12-02",7400.0,7400.0,7400.0,7400.0,10420],["2015-12-03",7400.0,7400.0,7400.0,7400.0,50],["2015-12-04",7400.0,7400.0,7400.0,7400.0,0],["2015-12-07",7400.0,7400.0,7400.0,7400.0,40],["2015-12-08",7400.0,7400.0,7400.0,7400.0,10000],["2015-12-09",7400.0,7400.0,7400.0,7400.0,890],["2015-12-10",7400.0,7400.0,7400.0,7400.0,5000],["2015-12-11",7400.0,7400.0,7400.0,7400.0,10000],["2015-12-14",7400.0,7400.0,7300.0,7300.0,7000],["2015-12-15",7400.0,7400.0,7400.0,7400.0,5000],["2015-12-16",7500.0,7500.0,7500.0,7500.0,10],["2015-12-17",7500.0,7500.0,7500.0,7500.0,0],["2015-12-18",7500.0,7500.0,7500.0,7500.0,10],["2015-12-21",7500.0,7500.0,7500.0,7500.0,0],["2015-12-22",7500.0,7500.0,7500.0,7500.0,500],["2015-12-23",7500.0,7500.0,7500.0,7500.0,0],["2015-12-24",7500.0,7500.0,7500.0,7500.0,0],["2015-12-25",7500.0,7500.0,7500.0,7500.0,0],["2015-12-28",7500.0,7500.0,7500.0,7500.0,0],["2015-12-29",7500.0,7500.0,7500.0,7500.0,0],["2015-12-30",7500.0,7500.0,7500.0,7500.0,0],["2015-12-31",7400.0,7400.0,7400.0,7400.0,10000],["2016-01-04",7400.0,7400.0,7400.0,7400.0,120],["2016-01-05",7400.0,7400.0,7400.0,7400.0,0],["2016-01-06",7400.0,7400.0,7400.0,7400.0,0],["2016-01-07",7400.0,7400.0,7400.0,7400.0,2540],["2016-01-08",7400.0,7400.0,7400.0,7400.0,5000],["2016-01-11",7400.0,7400.0,7400.0,7400.0,0],["2016-01-12",7400.0,7400.0,7400.0,7400.0,860],["2016-01-13",7400.0,7400.0,7400.0,7400.0,0],["2016-01-14",7400.0,7400.0,7400.0,7400.0,0],["2016-01-15",7400.0,7400.0,7400.0,7400.0,0],["2016-01-18",7400.0,7400.0,7400.0,7400.0,0],["2016-01-19",7400.0,7400.0,7400.0,7400.0,0],["2016-01-20",7400.0,7400.0,7400.0,7400.0,0],["2016-01-21",7400.0,7400.0,7400.0,7400.0,590],["2016-01-22",7400.0,7500.0,7400.0,7500.0,5500],["2016-01-25",7400.0,7400.0,7400.0,7400.0,100],["2016-01-26",7400.0,7400.0,7400.0,7400.0,0],["2016-01-27",7500.0,7500.0,7400.0,7400.0,4800],["2016-01-28",7300.0,7300.0,7300.0,7300.0,10],["2016-01-29",7400.0,7400.0,7400.0,7400.0,6600],["2016-02-01",7400.0,7400.0,7400.0,7400.0,5500],["2016-02-02",7400.0,7400.0,7400.0,7400.0,11390],["2016-02-03",7400.0,7400.0,7400.0,7400.0,10000],["2016-02-04",7400.0,7400.0,7400.0,7400.0,5000],["2016-02-05",7900.0,7900.0,7900.0,7900.0,10],["2016-02-15",7400.0,7400.0,7400.0,7400.0,100],["2016-02-16",7400.0,7400.0,7400.0,7400.0,7820],["2016-02-17",7400.0,7400.0,7400.0,7400.0,500],["2016-02-18",7400.0,7400.0,7400.0,7400.0,0],["2016-02-19",7400.0,7400.0,7400.0,7400.0,0],["2016-02-22",7400.0,7400.0,7400.0,7400.0,5000],["2016-02-23",7400.0,7400.0,7400.0,7400.0,10000],["2016-02-24",7400.0,7400.0,7400.0,7400.0,6710],["2016-02-25",7400.0,7400.0,7400.0,7400.0,0],["2016-02-26",7400.0,7400.0,7400.0,7400.0,0],["2016-02-29",7900.0,7900.0,7900.0,7900.0,1060],["2016-03-01",8000.0,8000.0,7700.0,7900.0,2010],["2016-03-02",8000.0,8000.0,8000.0,8000.0,10],["2016-03-03",8000.0,8000.0,7900.0,7900.0,30],["2016-03-04",7700.0,7700.0,7700.0,7700.0,5000],["2016-03-07",7500.0,7500.0,7200.0,7200.0,3200],["2016-03-08",7200.0,7500.0,7200.0,7500.0,620],["2016-03-09",7800.0,7800.0,7500.0,7500.0,4160],["2016-03-10",7800.0,7800.0,7500.0,7700.0,30980],["2016-03-11",7500.0,7500.0,7500.0,7500.0,30000],["2016-03-14",7500.0,7600.0,7400.0,7600.0,22290],["2016-03-15",7500.0,7500.0,7500.0,7500.0,6000],["2016-03-16",7500.0,7600.0,7500.0,7600.0,9220],["2016-03-17",7400.0,7500.0,7400.0,7500.0,5370],["2016-03-18",7000.0,7000.0,7000.0,7000.0,6910],["2016-03-21",7200.0,7400.0,7200.0,7300.0,540],["2016-03-22",7500.0,7500.0,7300.0,7500.0,7600],["2016-03-23",7500.0,7500.0,7500.0,7500.0,10],["2016-03-24",7400.0,7400.0,7400.0,7400.0,220],["2016-03-25",7500.0,7600.0,7400.0,7400.0,4000],["2016-03-28",7400.0,7400.0,7400.0,7400.0,0],["2016-03-29",7400.0,7400.0,7400.0,7400.0,1080],["2016-03-30",7400.0,7400.0,7400.0,7400.0,0],["2016-03-31",7400.0,7400.0,7400.0,7400.0,340],["2016-04-01",7400.0,7400.0,7400.0,7400.0,0],["2016-04-04",7400.0,7400.0,7400.0,7400.0,0],["2016-04-05",7000.0,7300.0,7000.0,7300.0,500],["2016-04-06",7300.0,7500.0,7300.0,7500.0,530],["2016-04-07",7500.0,7500.0,7500.0,7500.0,320],["2016-04-08",7500.0,7500.0,7500.0,7500.0,990],["2016-04-11",7500.0,7500.0,7500.0,7500.0,4100],["2016-04-12",7500.0,7500.0,7500.0,7500.0,0],["2016-04-13",7400.0,7400.0,7400.0,7400.0,90],["2016-04-14",7400.0,7400.0,7400.0,7400.0,0],["2016-04-15",7400.0,7400.0,7400.0,7400.0,0],["2016-04-19",7400.0,7400.0,7400.0,7400.0,0],["2016-04-20",7400.0,7400.0,7400.0,7400.0,0],["2016-04-21",7400.0,7400.0,7400.0,7400.0,0],["2016-04-22",7400.0,7400.0,7400.0,7400.0,4500],["2016-04-25",7200.0,7200.0,7000.0,7000.0,1010],["2016-04-26",6600.0,7000.0,6600.0,7000.0,13160],["2016-04-27",7100.0,7200.0,7100.0,7200.0,1320],["2016-04-28",7700.0,7700.0,7700.0,7700.0,1410],["2016-04-29",7200.0,7700.0,7200.0,7700.0,60],["2016-05-04",7500.0,7800.0,7500.0,7800.0,510],["2016-05-05",7700.0,7900.0,7700.0,7900.0,1150],["2016-05-06",7500.0,7900.0,7500.0,7900.0,1010],["2016-05-09",7700.0,8100.0,7700.0,8100.0,1040],["2016-05-10",8100.0,8100.0,8100.0,8100.0,0],["2016-05-11",7600.0,8100.0,7600.0,8100.0,10080],["2016-05-12",7700.0,8100.0,7700.0,8100.0,1480],["2016-05-13",7700.0,8100.0,7700.0,8100.0,520],["2016-05-16",8100.0,8100.0,8100.0,8100.0,0],["2016-05-17",7800.0,7800.0,7700.0,7700.0,450],["2016-05-18",7200.0,8100.0,7200.0,8100.0,1310],["2016-05-19",8100.0,8100.0,8100.0,8100.0,3000],["2016-05-20",8100.0,8100.0,8100.0,8100.0,500],["2016-05-23",8100.0,8100.0,8100.0,8100.0,0],["2016-05-24",7600.0,8600.0,7600.0,8600.0,4680],["2016-05-25",8000.0,8000.0,8000.0,8000.0,610],["2016-05-26",7500.0,7500.0,7500.0,7500.0,1570],["2016-05-27",8000.0,8000.0,8000.0,8000.0,200],["2016-05-30",8000.0,8000.0,8000.0,8000.0,20],["2016-05-31",7500.0,8100.0,7500.0,8100.0,1220],["2016-06-01",8000.0,8000.0,8000.0,8000.0,250],["2016-06-02",8100.0,8100.0,7500.0,8000.0,6020],["2016-06-03",8000.0,8000.0,8000.0,8000.0,10],["2016-06-06",7900.0,7900.0,7900.0,7900.0,300],["2016-06-07",7900.0,7900.0,7900.0,7900.0,0],["2016-06-08",8100.0,8100.0,8100.0,8100.0,700],["2016-06-09",8000.0,8000.0,7900.0,7900.0,300],["2016-06-10",8100.0,8100.0,8100.0,8100.0,300],["2016-06-13",7600.0,7600.0,7600.0,7600.0,1720],["2016-06-14",8100.0,8100.0,8100.0,8100.0,300],["2016-06-15",8100.0,8100.0,8100.0,8100.0,0],["2016-06-16",7600.0,7600.0,7600.0,7600.0,130],["2016-06-17",7300.0,7300.0,7300.0,7300.0,140],["2016-06-20",7300.0,7300.0,7300.0,7300.0,0],["2016-06-21",7400.0,7700.0,7400.0,7700.0,330],["2016-06-22",7700.0,8100.0,7700.0,8100.0,300],["2016-06-23",8100.0,8100.0,8100.0,8100.0,350],["2016-06-24",8100.0,8100.0,8100.0,8100.0,0],["2016-06-27",7700.0,8100.0,7700.0,8100.0,220],["2016-06-28",8100.0,8100.0,8100.0,8100.0,100],["2016-06-29",7700.0,7700.0,7600.0,7600.0,2620],["2016-06-30",7600.0,7600.0,7600.0,7600.0,0],["2016-07-01",7600.0,7600.0,7600.0,7600.0,128860],["2016-07-04",7600.0,7700.0,7600.0,7700.0,200],["2016-07-05",7700.0,7700.0,7700.0,7700.0,0],["2016-07-06",7400.0,7700.0,7400.0,7700.0,3300],["2016-07-07",7700.0,7700.0,7700.0,7700.0,500],["2016-07-08",7700.0,7700.0,7200.0,7200.0,41000],["2016-07-11",7700.0,7700.0,7000.0,7000.0,1100],["2016-07-12",7400.0,7400.0,7400.0,7400.0,610],["2016-07-13",7600.0,7700.0,7600.0,7700.0,2740],["2016-07-14",7500.0,7700.0,7500.0,7700.0,3610],["2016-07-15",7700.0,7700.0,7700.0,7700.0,0],["2016-07-18",7700.0,8000.0,7700.0,8000.0,250],["2016-07-19",7900.0,7900.0,7900.0,7900.0,200],["2016-07-20",7900.0,8000.0,7900.0,8000.0,1500],["2016-07-21",8000.0,8000.0,8000.0,8000.0,0],["2016-07-22",8000.0,8000.0,8000.0,8000.0,0],["2016-07-25",8000.0,8000.0,8000.0,8000.0,0],["2016-07-26",8000.0,8000.0,8000.0,8000.0,0],["2016-07-27",7500.0,7900.0,7500.0,7900.0,5200],["2016-07-28",7500.0,7500.0,7500.0,7500.0,1400],["2016-07-29",7500.0,7500.0,7500.0,7500.0,0],["2016-08-01",7500.0,7500.0,7500.0,7500.0,0],["2016-08-02",8000.0,8000.0,7500.0,7500.0,6000],["2016-08-03",7700.0,7700.0,7700.0,7700.0,10],["2016-08-04",7200.0,8000.0,7200.0,8000.0,230],["2016-08-05",8000.0,8000.0,8000.0,8000.0,0],["2016-08-08",8000.0,8000.0,8000.0,8000.0,0],["2016-08-09",8000.0,8000.0,8000.0,8000.0,200],["2016-08-10",7500.0,7900.0,7500.0,7900.0,5040],["2016-08-11",8000.0,8000.0,8000.0,8000.0,100],["2016-08-12",7500.0,8000.0,7500.0,8000.0,2870],["2016-08-15",8000.0,8000.0,8000.0,8000.0,0],["2016-08-16",7500.0,7500.0,7500.0,7500.0,2000],["2016-08-17",7500.0,7500.0,7500.0,7500.0,0],["2016-08-18",7900.0,8000.0,7900.0,8000.0,12000],["2016-08-19",8000.0,8000.0,8000.0,8000.0,0],["2016-08-22",7700.0,8000.0,7700.0,8000.0,5200],["2016-08-23",7500.0,7500.0,7500.0,7500.0,7000],["2016-08-24",7600.0,7700.0,7500.0,7700.0,14940],["2016-08-25",7800.0,7800.0,7800.0,7800.0,10],["2016-08-26",7800.0,7800.0,7600.0,7600.0,580],["2016-08-29",7600.0,7600.0,7600.0,7600.0,50],["2016-08-30",7800.0,7800.0,7800.0,7800.0,10],["2016-08-31",7800.0,7800.0,7800.0,7800.0,0],["2016-09-01",7800.0,7800.0,7800.0,7800.0,0],["2016-09-05",7400.0,7400.0,7400.0,7400.0,500],["2016-09-06",7400.0,7400.0,7400.0,7400.0,4770],["2016-09-07",7800.0,7800.0,7800.0,7800.0,280],["2016-09-08",8100.0,8100.0,8100.0,8100.0,10],["2016-09-09",8100.0,8100.0,8100.0,8100.0,0],["2016-09-12",8100.0,8100.0,8100.0,8100.0,0],["2016-09-13",7540.0,7540.0,7540.0,7540.0,5000],["2016-09-14",7400.0,7400.0,7400.0,7400.0,5000],["2016-09-15",7900.0,7900.0,7900.0,7900.0,200],["2016-09-16",7900.0,7900.0,7900.0,7900.0,0],["2016-09-19",7900.0,7900.0,7900.0,7900.0,0],["2016-09-20",7400.0,8100.0,7400.0,8100.0,8720],["2016-09-21",8100.0,8100.0,8100.0,8100.0,0],["2016-09-22",8100.0,8100.0,8100.0,8100.0,0],["2016-09-23",8100.0,8100.0,8100.0,8100.0,0],["2016-09-26",8100.0,8100.0,8100.0,8100.0,0],["2016-09-27",8100.0,8100.0,8100.0,8100.0,0],["2016-09-28",7540.0,7800.0,7540.0,7800.0,3080],["2016-09-29",7900.0,8000.0,7900.0,8000.0,60],["2016-09-30",8000.0,8000.0,8000.0,8000.0,0],["2016-10-03",8000.0,8000.0,8000.0,8000.0,0],["2016-10-04",8000.0,8000.0,8000.0,8000.0,0],["2016-10-05",8000.0,8000.0,8000.0,8000.0,0],["2016-10-06",8000.0,8000.0,7500.0,7500.0,5100],["2016-10-07",7500.0,7500.0,7400.0,7500.0,240],["2016-10-10",7500.0,7500.0,7500.0,7500.0,0],["2016-10-11",8000.0,8000.0,8000.0,8000.0,100],["2016-10-12",8000.0,8000.0,8000.0,8000.0,0],["2016-10-13",7500.0,8000.0,7500.0,8000.0,2100],["2016-10-14",8000.0,8000.0,8000.0,8000.0,0],["2016-10-17",7500.0,8100.0,7500.0,8100.0,5100],["2016-10-18",8100.0,8100.0,8100.0,8100.0,0],["2016-10-19",8100.0,8100.0,8100.0,8100.0,0],["2016-10-20",8100.0,8100.0,8100.0,8100.0,0],["2016-10-21",7600.0,7600.0,7540.0,7540.0,10200],["2016-10-24",7400.0,7400.0,7400.0,7400.0,6000],["2016-10-25",7400.0,7400.0,7400.0,7400.0,0],["2016-10-26",7400.0,7400.0,7400.0,7400.0,0],["2016-10-27",7800.0,7800.0,7800.0,7800.0,100],["2016-10-28",7500.0,7500.0,7500.0,7500.0,6000],["2016-10-31",7500.0,7500.0,7500.0,7500.0,0],["2016-11-01",7400.0,7800.0,7400.0,7800.0,110],["2016-11-02",7400.0,7400.0,7400.0,7400.0,10],["2016-11-03",7800.0,7800.0,7800.0,7800.0,100],["2016-11-04",7800.0,7800.0,7800.0,7800.0,0],["2016-11-07",7500.0,7500.0,7500.0,7500.0,5100],["2016-11-08",7500.0,7900.0,7500.0,7900.0,6270],["2016-11-09",7500.0,7900.0,7500.0,7900.0,400],["2016-11-10",7900.0,7900.0,7900.0,7900.0,0],["2016-11-11",7900.0,7900.0,7900.0,7900.0,0],["2016-11-14",7900.0,7900.0,7900.0,7900.0,0],["2016-11-15",7900.0,7900.0,7900.0,7900.0,0],["2016-11-16",7500.0,7900.0,7500.0,7500.0,3110],["2016-11-17",7500.0,7900.0,7500.0,7900.0,6300],["2016-11-18",7900.0,7900.0,7900.0,7900.0,0],["2016-11-21",7500.0,7500.0,7500.0,7500.0,270],["2016-11-22",7500.0,7500.0,7500.0,7500.0,0],["2016-11-23",7500.0,7500.0,7500.0,7500.0,100],["2016-11-24",7500.0,7500.0,7500.0,7500.0,10150],["2016-11-25",7500.0,7500.0,7500.0,7500.0,2000],["2016-11-28",7500.0,7500.0,7500.0,7500.0,2000],["2016-11-29",7500.0,7500.0,7500.0,7500.0,60],["2016-11-30",7500.0,7500.0,7500.0,7500.0,1340],["2016-12-01",7500.0,7500.0,7500.0,7500.0,1050],["2016-12-02",6980.0,7050.0,6980.0,7050.0,5240],["2016-12-05",6850.0,7000.0,6850.0,7000.0,4400],["2016-12-06",7000.0,7000.0,7000.0,7000.0,0],["2016-12-07",7000.0,7000.0,7000.0,7000.0,0],["2016-12-08",7000.0,7000.0,7000.0,7000.0,0],["2016-12-09",7000.0,7000.0,7000.0,7000.0,0],["2016-12-12",7000.0,7400.0,7000.0,7400.0,5140],["2016-12-13",7000.0,7000.0,7000.0,7000.0,50],["2016-12-14",7000.0,7000.0,7000.0,7000.0,0],["2016-12-15",7000.0,7000.0,7000.0,7000.0,0],["2016-12-16",7000.0,7000.0,7000.0,7000.0,0],["2016-12-19",7400.0,7400.0,7400.0,7400.0,90],["2016-12-20",7800.0,7800.0,7800.0,7800.0,10],["2016-12-21",7800.0,7800.0,7800.0,7800.0,90],["2016-12-22",7800.0,7800.0,7800.0,7800.0,0],["2016-12-23",8000.0,8000.0,8000.0,8000.0,10],["2016-12-26",8000.0,8000.0,8000.0,8000.0,0],["2016-12-27",8000.0,8000.0,8000.0,8000.0,0],["2016-12-28",7500.0,7500.0,7500.0,7500.0,100],["2016-12-29",7900.0,7900.0,7900.0,7900.0,100],["2016-12-30",7900.0,7900.0,7900.0,7900.0,0],["2017-01-03",7900.0,7900.0,7900.0,7900.0,0],["2017-01-04",7900.0,7900.0,7900.0,7900.0,0],["2017-01-05",7900.0,7900.0,7900.0,7900.0,0],["2017-01-06",7900.0,7900.0,7900.0,7900.0,0],["2017-01-09",7350.0,7350.0,7350.0,7350.0,10],["2017-01-10",7350.0,7350.0,7350.0,7350.0,0],["2017-01-11",7200.0,7200.0,7200.0,7200.0,4340],["2017-01-12",7200.0,7700.0,7200.0,7700.0,10],["2017-01-13",7170.0,7700.0,7170.0,7700.0,1320],["2017-01-16",7700.0,7700.0,7700.0,7700.0,0],["2017-01-17",7700.0,7700.0,7700.0,7700.0,0],["2017-01-18",7700.0,7700.0,7700.0,7700.0,0],["2017-01-19",7700.0,7700.0,7700.0,7700.0,0],["2017-01-20",7700.0,7700.0,7700.0,7700.0,0],["2017-01-23",7700.0,7700.0,7700.0,7700.0,0],["2017-01-24",7700.0,7700.0,7700.0,7700.0,0],["2017-01-25",7700.0,7700.0,7700.0,7700.0,0],["2017-02-02",7200.0,7200.0,7200.0,7200.0,10],["2017-02-03",7200.0,7200.0,7200.0,7200.0,0],["2017-02-06",7700.0,7700.0,7700.0,7700.0,10],["2017-02-07",7200.0,7700.0,7200.0,7700.0,620],["2017-02-08",7170.0,7700.0,7170.0,7700.0,860],["2017-02-09",7700.0,7700.0,7700.0,7700.0,0],["2017-02-10",7200.0,8000.0,7200.0,8000.0,530],["2017-02-13",8000.0,8000.0,8000.0,8000.0,0],["2017-02-14",8000.0,8000.0,8000.0,8000.0,0],["2017-02-15",8000.0,8000.0,8000.0,8000.0,10],["2017-02-16",7440.0,7800.0,7440.0,7800.0,50],["2017-02-17",7800.0,7800.0,7800.0,7800.0,10],["2017-02-20",7300.0,7300.0,7300.0,7300.0,2170],["2017-02-21",7000.0,7500.0,6800.0,7500.0,2490],["2017-02-22",7300.0,7500.0,7300.0,7330.0,790],["2017-02-23",7100.0,7100.0,7000.0,7000.0,1230],["2017-02-24",7000.0,7000.0,7000.0,7000.0,0],["2017-02-27",7000.0,7000.0,7000.0,7000.0,1360],["2017-02-28",6900.0,6900.0,6900.0,6900.0,10],["2017-03-01",7000.0,7000.0,7000.0,7000.0,3310],["2017-03-02",6900.0,7400.0,6900.0,7000.0,30],["2017-03-03",7000.0,7000.0,7000.0,7000.0,730],["2017-03-06",6800.0,7000.0,6800.0,7000.0,660],["2017-03-07",7000.0,7000.0,7000.0,7000.0,0],["2017-03-08",7100.0,7100.0,7000.0,7100.0,2770],["2017-03-09",7100.0,7100.0,7100.0,7100.0,0],["2017-03-10",7200.0,7200.0,7200.0,7200.0,10],["2017-03-13",7400.0,7400.0,6900.0,6900.0,230],["2017-03-14",7300.0,7300.0,7300.0,7300.0,140],["2017-03-15",7000.0,7000.0,7000.0,7000.0,1230],["2017-03-16",7000.0,7000.0,6900.0,6900.0,200124],["2017-03-17",6900.0,6900.0,6900.0,6900.0,120],["2017-03-20",7000.0,7330.0,7000.0,7200.0,4620],["2017-03-21",7000.0,7200.0,7000.0,7200.0,30],["2017-03-22",7200.0,7200.0,7200.0,7200.0,0],["2017-03-23",7000.0,7000.0,7000.0,7000.0,70],["2017-03-24",7000.0,7000.0,7000.0,7000.0,0],["2017-03-27",7000.0,7000.0,7000.0,7000.0,0],["2017-03-28",7000.0,7000.0,7000.0,7000.0,1400],["2017-03-29",6900.0,6900.0,6900.0,6900.0,10],["2017-03-30",6900.0,7100.0,6900.0,7100.0,70],["2017-03-31",7100.0,7100.0,7100.0,7100.0,100],["2017-04-03",6750.0,6750.0,6750.0,6750.0,140],["2017-04-04",6850.0,6850.0,6850.0,6850.0,10],["2017-04-05",6380.0,6380.0,6380.0,6380.0,1320],["2017-04-07",6700.0,6700.0,6700.0,6700.0,100],["2017-04-10",6240.0,6240.0,6240.0,6240.0,120],["2017-04-11",6300.0,6300.0,6300.0,6300.0,10],["2017-04-12",6700.0,6700.0,6700.0,6700.0,10],["2017-04-13",6700.0,6700.0,6700.0,6700.0,0],["2017-04-14",6700.0,6700.0,6700.0,6700.0,0],["2017-04-17",6700.0,6700.0,6700.0,6700.0,0],["2017-04-18",6700.0,6700.0,6700.0,6700.0,750],["2017-04-19",7150.0,7150.0,7150.0,7150.0,10],["2017-04-20",7100.0,7100.0,7100.0,7100.0,10],["2017-04-21",7100.0,7100.0,7100.0,7100.0,0],["2017-04-24",7100.0,7100.0,7100.0,7100.0,790],["2017-04-25",7100.0,7100.0,7100.0,7100.0,0],["2017-04-26",7100.0,7100.0,7100.0,7100.0,0],["2017-04-27",7100.0,7100.0,7100.0,7100.0,0],["2017-04-28",7100.0,7100.0,7100.0,7100.0,0],["2017-05-03",7100.0,7100.0,7100.0,7100.0,0],["2017-05-04",7100.0,7100.0,7100.0,7100.0,0],["2017-05-05",7300.0,7300.0,7300.0,7300.0,100],["2017-05-08",7300.0,7300.0,7300.0,7300.0,0],["2017-05-09",6800.0,6800.0,6800.0,6800.0,200],["2017-05-10",6800.0,6800.0,6800.0,6800.0,650],["2017-05-11",7000.0,7000.0,7000.0,7000.0,10],["2017-05-12",6520.0,6520.0,6510.0,6510.0,150],["2017-05-15",6600.0,6600.0,6600.0,6600.0,300],["2017-05-16",6600.0,6600.0,6600.0,6600.0,0],["2017-05-17",6600.0,6600.0,6600.0,6600.0,0],["2017-05-18",6600.0,6600.0,6600.0,6600.0,0],["2017-05-19",6880.0,6880.0,6600.0,6880.0,2040],["2017-05-22",6880.0,6880.0,6880.0,6880.0,0],["2017-05-23",6880.0,6880.0,6880.0,6880.0,0],["2017-05-24",6880.0,6880.0,6880.0,6880.0,3100],["2017-05-25",6880.0,6880.0,6880.0,6880.0,0],["2017-05-26",6880.0,6880.0,6880.0,6880.0,0],["2017-05-29",6500.0,6870.0,6500.0,6870.0,110],["2017-05-30",6870.0,6870.0,6870.0,6870.0,0],["2017-05-31",6870.0,7000.0,6870.0,7000.0,40],["2017-06-01",7000.0,7000.0,7000.0,7000.0,0],["2017-06-02",6990.0,6990.0,6990.0,6990.0,10],["2017-06-05",6510.0,6990.0,6510.0,6990.0,60],["2017-06-06",6990.0,6990.0,6990.0,6990.0,0],["2017-06-07",6700.0,6700.0,6600.0,6600.0,150],["2017-06-08",6600.0,6600.0,6400.0,6600.0,240],["2017-06-09",6600.0,6960.0,6400.0,6400.0,20],["2017-06-12",6400.0,6400.0,6400.0,6400.0,0],["2017-06-13",6800.0,6800.0,6200.0,6200.0,80],["2017-06-14",6200.0,6200.0,6000.0,6000.0,640],["2017-06-15",6400.0,6400.0,5900.0,5900.0,680],["2017-06-16",5490.0,6310.0,5490.0,6310.0,3460],["2017-06-19",6700.0,6700.0,6700.0,6700.0,30],["2017-06-20",6700.0,6700.0,6700.0,6700.0,600],["2017-06-21",6700.0,6700.0,6550.0,6550.0,50],["2017-06-22",6400.0,6400.0,6200.0,6200.0,1090],["2017-06-23",6450.0,6500.0,6400.0,6500.0,4520],["2017-06-26",6600.0,6600.0,6600.0,6600.0,900],["2017-06-27",6600.0,6600.0,6600.0,6600.0,0],["2017-06-28",6600.0,6600.0,6600.0,6600.0,0],["2017-06-29",6500.0,6500.0,6500.0,6500.0,540],["2017-06-30",6050.0,6060.0,6050.0,6060.0,40],["2017-07-03",6060.0,6060.0,6060.0,6060.0,140],["2017-07-04",6060.0,6060.0,6060.0,6060.0,0],["2017-07-05",6480.0,6480.0,6480.0,6480.0,870],["2017-07-06",6470.0,6470.0,6400.0,6400.0,1860],["2017-07-07",6500.0,6500.0,6500.0,6500.0,210],["2017-07-10",6500.0,6500.0,6500.0,6500.0,110],["2017-07-11",6800.0,6800.0,6800.0,6800.0,10],["2017-07-12",7000.0,7000.0,6800.0,7000.0,1700],["2017-07-13",6900.0,6900.0,6900.0,6900.0,310],["2017-07-14",6900.0,6900.0,6900.0,6900.0,0],["2017-07-17",6900.0,6900.0,6900.0,6900.0,0],["2017-07-18",6900.0,7000.0,6900.0,7000.0,3370],["2017-07-19",6510.0,6510.0,6510.0,6510.0,260],["2017-07-20",6510.0,6510.0,6510.0,6510.0,0],["2017-07-21",6510.0,6510.0,6510.0,6510.0,0],["2017-07-24",6510.0,6510.0,6510.0,6510.0,0],["2017-07-25",6510.0,6510.0,6510.0,6510.0,0],["2017-07-26",6510.0,6510.0,6510.0,6510.0,0],["2017-07-27",6510.0,6510.0,6510.0,6510.0,0],["2017-07-28",6950.0,6950.0,6940.0,6940.0,1600],["2017-07-31",6940.0,6940.0,6940.0,6940.0,0],["2017-08-01",6940.0,6940.0,6940.0,6940.0,0],["2017-08-02",6940.0,6940.0,6940.0,6940.0,0],["2017-08-03",6940.0,6940.0,6940.0,6940.0,0],["2017-08-04",7000.0,7000.0,7000.0,7000.0,50],["2017-08-07",6510.0,6800.0,6510.0,6800.0,1340],["2017-08-08",6800.0,6800.0,6800.0,6800.0,0],["2017-08-09",6900.0,6900.0,6900.0,6900.0,1000],["2017-08-10",6900.0,6900.0,6900.0,6900.0,0],["2017-08-11",6900.0,6900.0,6900.0,6900.0,0],["2017-08-14",6900.0,6900.0,6900.0,6900.0,0],["2017-08-15",6900.0,6900.0,6900.0,6900.0,0],["2017-08-16",6900.0,6900.0,6900.0,6900.0,0],["2017-08-17",6900.0,6900.0,6900.0,6900.0,0],["2017-08-18",7000.0,7000.0,6850.0,7000.0,1500],["2017-08-21",7000.0,7000.0,7000.0,7000.0,100],["2017-08-22",7000.0,7000.0,7000.0,7000.0,0],["2017-08-23",7100.0,7100.0,7100.0,7100.0,10],["2017-08-24",7250.0,7250.0,7250.0,7250.0,10],["2017-08-25",7250.0,7250.0,7250.0,7250.0,0],["2017-08-28",7200.0,7200.0,6900.0,6900.0,2080],["2017-08-29",6450.0,6450.0,6450.0,6450.0,20],["2017-08-30",6450.0,6450.0,6450.0,6450.0,0],["2017-08-31",6900.0,6900.0,6900.0,6900.0,10],["2017-09-01",6900.0,6900.0,6900.0,6900.0,0],["2017-09-05",6900.0,6900.0,6900.0,6900.0,0],["2017-09-06",6900.0,6900.0,6900.0,6900.0,0],["2017-09-07",6900.0,6950.0,6900.0,6900.0,2510],["2017-09-08",6900.0,6900.0,6900.0,6900.0,1500],["2017-09-11",6900.0,6900.0,6900.0,6900.0,0],["2017-09-12",6900.0,6900.0,6900.0,6900.0,230],["2017-09-13",6900.0,6900.0,6900.0,6900.0,0],["2017-09-14",6900.0,6900.0,6900.0,6900.0,0],["2017-09-15",6430.0,6430.0,6420.0,6420.0,190],["2017-09-18",6420.0,6420.0,6420.0,6420.0,0],["2017-09-19",6500.0,6500.0,6500.0,6500.0,10],["2017-09-20",6800.0,6800.0,6800.0,6800.0,100],["2017-09-21",6800.0,6800.0,6800.0,6800.0,0],["2017-09-22",6900.0,6900.0,6800.0,6800.0,60],["2017-09-25",6800.0,6800.0,6800.0,6800.0,0],["2017-09-26",6800.0,6800.0,6800.0,6800.0,0],["2017-09-27",7200.0,7200.0,7200.0,7200.0,500],["2017-09-28",7200.0,7200.0,7200.0,7200.0,0],["2017-09-29",7200.0,7200.0,7200.0,7200.0,0],["2017-10-02",7150.0,7150.0,7150.0,7150.0,10],["2017-10-03",7000.0,7000.0,7000.0,7000.0,100],["2017-10-04",7000.0,7000.0,6510.0,6510.0,50],["2017-10-05",6060.0,6600.0,6060.0,6500.0,3560],["2017-10-06",6900.0,6900.0,6500.0,6500.0,2020],["2017-10-09",6500.0,6500.0,6500.0,6500.0,190],["2017-10-10",6500.0,6500.0,6500.0,6500.0,0],["2017-10-11",6050.0,6050.0,6050.0,6050.0,20],["2017-10-12",6050.0,6100.0,5630.0,6100.0,2170],["2017-10-13",6100.0,6100.0,6100.0,6100.0,0],["2017-10-16",6100.0,6100.0,6100.0,6100.0,0],["2017-10-17",6300.0,6520.0,6300.0,6520.0,550],["2017-10-18",6300.0,6300.0,6300.0,6300.0,1910],["2017-10-19",6300.0,6300.0,6300.0,6300.0,0],["2017-10-20",6300.0,6300.0,6300.0,6300.0,0],["2017-10-23",6300.0,6300.0,6300.0,6300.0,0],["2017-10-24",6300.0,6300.0,6300.0,6300.0,0],["2017-10-25",6300.0,6300.0,6300.0,6300.0,0],["2017-10-26",6300.0,6300.0,6300.0,6300.0,0],["2017-10-27",6740.0,6740.0,6740.0,6740.0,10],["2017-10-30",6740.0,6740.0,6740.0,6740.0,0],["2017-10-31",6740.0,6740.0,6740.0,6740.0,0],["2017-11-01",6740.0,6740.0,6740.0,6740.0,0],["2017-11-02",6740.0,6740.0,6740.0,6740.0,0],["2017-11-03",6270.0,6270.0,6270.0,6270.0,50],["2017-11-06",6270.0,6270.0,6270.0,6270.0,0],["2017-11-07",6100.0,6100.0,6100.0,6100.0,150],["2017-11-08",6000.0,6500.0,6000.0,6500.0,6250],["2017-11-09",6500.0,6500.0,6500.0,6500.0,0],["2017-11-10",6500.0,6500.0,6500.0,6500.0,0],["2017-11-13",6100.0,6100.0,6100.0,6100.0,3000],["2017-11-14",6100.0,6100.0,6100.0,6100.0,0],["2017-11-15",5700.0,6100.0,5700.0,6000.0,5350],["2017-11-16",6000.0,6000.0,6000.0,6000.0,0],["2017-11-17",6000.0,6000.0,6000.0,6000.0,0],["2017-11-20",6100.0,6150.0,6100.0,6150.0,110],["2017-11-21",6000.0,6000.0,6000.0,6000.0,11050],["2017-11-22",6000.0,6000.0,6000.0,6000.0,0],["2017-11-23",6000.0,6000.0,6000.0,6000.0,60],["2017-11-24",6200.0,6200.0,6200.0,6200.0,20],["2017-11-27",6200.0,6200.0,6200.0,6200.0,0],["2017-11-28",6200.0,6200.0,6200.0,6200.0,0],["2017-11-29",6200.0,6200.0,6200.0,6200.0,0],["2017-11-30",6200.0,6200.0,6200.0,6200.0,200],["2017-12-01",6200.0,6200.0,6200.0,6200.0,0],["2017-12-04",6200.0,6200.0,6200.0,6200.0,0],["2017-12-05",6500.0,6500.0,6100.0,6500.0,29220],["2017-12-06",6900.0,6900.0,6300.0,6300.0,3670],["2017-12-07",6300.0,6300.0,6300.0,6300.0,1440],["2017-12-08",6300.0,6300.0,6300.0,6300.0,4990],["2017-12-11",6300.0,6300.0,6300.0,6300.0,0],["2017-12-12",6700.0,6700.0,6600.0,6700.0,1760],["2017-12-13",6700.0,6700.0,6700.0,6700.0,0],["2017-12-14",7000.0,7000.0,7000.0,7000.0,100],["2017-12-15",7000.0,7000.0,7000.0,7000.0,30],["2017-12-18",7000.0,7000.0,7000.0,7000.0,0],["2017-12-19",7000.0,7000.0,7000.0,7000.0,0],["2017-12-20",7000.0,7000.0,7000.0,7000.0,0],["2017-12-21",7000.0,7000.0,7000.0,7000.0,0],["2017-12-22",7000.0,7000.0,7000.0,7000.0,0],["2017-12-25",6510.0,6510.0,6510.0,6510.0,10],["2017-12-26",6060.0,6310.0,6060.0,6310.0,20],["2017-12-27",6210.0,6210.0,6210.0,6210.0,10],["2017-12-28",6300.0,6300.0,6300.0,6300.0,10],["2017-12-29",6350.0,6350.0,6350.0,6350.0,10],["2018-01-02",6350.0,6350.0,6350.0,6350.0,0],["2018-01-03",6000.0,6000.0,6000.0,6000.0,150],["2018-01-04",6000.0,6000.0,5600.0,5610.0,770],["2018-01-05",5610.0,5610.0,5610.0,5610.0,0],["2018-01-08",5610.0,5610.0,5610.0,5610.0,0],["2018-01-09",6000.0,6000.0,5300.0,5300.0,60],["2018-01-10",5670.0,5670.0,5670.0,5670.0,180],["2018-01-11",5670.0,5670.0,5670.0,5670.0,0],["2018-01-12",6000.0,6060.0,6000.0,6060.0,1040],["2018-01-15",6480.0,6480.0,6480.0,6480.0,50],["2018-01-16",6930.0,6930.0,6930.0,6930.0,1500],["2018-01-17",7410.0,7410.0,7410.0,7410.0,4160],["2018-01-18",7920.0,7920.0,7920.0,7920.0,8240],["2018-01-19",8100.0,8300.0,8000.0,8000.0,17210],["2018-01-22",8000.0,8000.0,7980.0,7990.0,1420],["2018-01-25",7450.0,7450.0,7440.0,7440.0,620],["2018-01-26",6920.0,6920.0,6920.0,6920.0,1420],["2018-01-29",6440.0,6440.0,6440.0,6440.0,10],["2018-01-30",5990.0,6000.0,5990.0,6000.0,14930],["2018-01-31",5590.0,6000.0,5590.0,6000.0,14150],["2018-02-01",6410.0,6410.0,5620.0,6400.0,540],["2018-02-02",6500.0,6840.0,6500.0,6840.0,20],["2018-02-05",6840.0,6840.0,6840.0,6840.0,0],["2018-02-06",6840.0,6840.0,6840.0,6840.0,0],["2018-02-07",6840.0,6840.0,6840.0,6840.0,0],["2018-02-08",6840.0,6840.0,6840.0,6840.0,10],["2018-02-09",6840.0,6840.0,6840.0,6840.0,0],["2018-02-12",6840.0,6840.0,6840.0,6840.0,0],["2018-02-13",7000.0,7000.0,6700.0,6700.0,1010],["2018-02-21",6700.0,6700.0,6700.0,6700.0,0],["2018-02-22",6240.0,6250.0,6240.0,6240.0,5230],["2018-02-23",6670.0,6670.0,6500.0,6670.0,1200],["2018-02-26",7130.0,7130.0,7130.0,7130.0,2060],["2018-02-27",6650.0,6650.0,6650.0,6650.0,110],["2018-02-28",7100.0,7100.0,7100.0,7100.0,70],["2018-03-01",6800.0,7580.0,6800.0,7580.0,310],["2018-03-02",7300.0,7350.0,7300.0,7300.0,110],["2018-03-05",7500.0,7500.0,6790.0,6790.0,99160],["2018-03-06",6320.0,6800.0,6320.0,6800.0,96230],["2018-03-07",7270.0,7270.0,6410.0,7000.0,99230],["2018-03-08",7000.0,7000.0,7000.0,7000.0,96010],["2018-03-09",6510.0,6510.0,6510.0,6510.0,140],["2018-03-12",6100.0,6700.0,6100.0,6510.0,7490],["2018-03-13",6700.0,6700.0,6700.0,6700.0,10],["2018-03-14",6500.0,6500.0,6500.0,6500.0,140],["2018-03-15",6100.0,6100.0,6100.0,6100.0,360],["2018-03-16",6150.0,6150.0,6150.0,6150.0,170],["2018-03-19",6200.0,6500.0,6100.0,6300.0,2370],["2018-03-20",5860.0,6000.0,5860.0,6000.0,4020],["2018-03-21",6300.0,6300.0,5700.0,5900.0,1260],["2018-03-22",6000.0,6000.0,5900.0,5900.0,20],["2018-03-23",5800.0,6000.0,5800.0,6000.0,30],["2018-03-26",5600.0,5940.0,5600.0,5940.0,70],["2018-03-27",6000.0,6000.0,5800.0,5980.0,3120],["2018-03-28",5970.0,5970.0,5900.0,5960.0,450],["2018-03-29",5970.0,5970.0,5960.0,5960.0,24940],["2018-03-30",5700.0,5700.0,5600.0,5600.0,1130],["2018-04-02",5580.0,5980.0,5580.0,5980.0,1020],["2018-04-03",6000.0,6000.0,6000.0,6000.0,50],["2018-04-04",6000.0,6000.0,6000.0,6000.0,5060],["2018-04-05",6000.0,6000.0,6000.0,6000.0,9720],["2018-04-06",6000.0,6000.0,6000.0,6000.0,15000],["2018-04-09",6000.0,6000.0,6000.0,6000.0,1780],["2018-04-10",6000.0,6000.0,6000.0,6000.0,40],["2018-04-11",6000.0,6000.0,5600.0,5600.0,810],["2018-04-12",5600.0,5600.0,5600.0,5600.0,590],["2018-04-13",5990.0,5990.0,5990.0,5990.0,710],["2018-04-16",6100.0,6100.0,5600.0,5600.0,760],["2018-04-17",5800.0,5800.0,5800.0,5800.0,140],["2018-04-18",5700.0,5700.0,5700.0,5700.0,10],["2018-04-19",5700.0,5700.0,5700.0,5700.0,0],["2018-04-20",5890.0,5890.0,5890.0,5890.0,10],["2018-04-23",5600.0,5600.0,5600.0,5600.0,660],["2018-04-24",5690.0,5690.0,5690.0,5690.0,10],["2018-04-26",5700.0,5700.0,5700.0,5700.0,2160],["2018-04-27",5700.0,5700.0,5700.0,5700.0,0],["2018-05-02",5700.0,5700.0,5700.0,5700.0,0],["2018-05-03",5700.0,5700.0,5700.0,5700.0,0],["2018-05-04",5700.0,5700.0,5700.0,5700.0,0],["2018-05-07",5500.0,5500.0,5500.0,5500.0,1000],["2018-05-08",5690.0,5690.0,5690.0,5690.0,10],["2018-05-09",6080.0,6080.0,5400.0,6080.0,4800],["2018-05-10",6080.0,6080.0,6080.0,6080.0,190],["2018-05-11",5660.0,6450.0,5660.0,6450.0,1940],["2018-05-14",6450.0,6450.0,6450.0,6450.0,0],["2018-05-15",6450.0,6450.0,6450.0,6450.0,20],["2018-05-16",6450.0,6450.0,6450.0,6450.0,0],["2018-05-17",6050.0,6050.0,6000.0,6000.0,110],["2018-05-18",6000.0,6000.0,6000.0,6000.0,0],["2018-05-21",5600.0,6290.0,5580.0,6290.0,2520],["2018-05-22",6290.0,6290.0,6290.0,6290.0,0],["2018-05-23",5850.0,5850.0,5850.0,5850.0,100],["2018-05-24",5800.0,5900.0,5800.0,5900.0,9500],["2018-05-25",5900.0,5900.0,5900.0,5900.0,0],["2018-05-28",5900.0,6310.0,5900.0,5900.0,4890],["2018-05-29",5500.0,6300.0,5500.0,6300.0,10660],["2018-05-30",6700.0,6700.0,6700.0,6700.0,10],["2018-05-31",6800.0,6800.0,6800.0,6800.0,330],["2018-06-01",6800.0,6800.0,6800.0,6800.0,660],["2018-06-04",6800.0,6800.0,6800.0,6800.0,880],["2018-06-05",6800.0,6800.0,6800.0,6800.0,1230],["2018-06-06",6900.0,6900.0,6900.0,6900.0,380],["2018-06-07",6900.0,6900.0,6900.0,6900.0,720],["2018-06-08",6900.0,6900.0,6900.0,6900.0,1810],["2018-06-11",6900.0,6900.0,6900.0,6900.0,90],["2018-06-12",6900.0,6900.0,6900.0,6900.0,0],["2018-06-13",6900.0,7380.0,6900.0,7380.0,2130],["2018-06-14",7890.0,7890.0,7750.0,7890.0,80],["2018-06-15",7990.0,7990.0,7990.0,7990.0,10],["2018-06-18",7990.0,8000.0,7440.0,7440.0,3080],["2018-06-19",7440.0,7440.0,7440.0,7440.0,2000],["2018-06-20",7440.0,7960.0,7440.0,7440.0,2090],["2018-06-21",7440.0,7440.0,7440.0,7440.0,0],["2018-06-22",7440.0,7500.0,7440.0,7500.0,5100],["2018-06-25",7000.0,7000.0,7000.0,7000.0,30],["2018-06-26",7400.0,7400.0,7400.0,7400.0,110],["2018-06-27",7600.0,7600.0,7600.0,7600.0,20],["2018-06-28",7700.0,7700.0,7700.0,7700.0,10],["2018-06-29",7700.0,7700.0,7700.0,7700.0,0],["2018-07-02",7700.0,7700.0,7700.0,7700.0,0],["2018-07-03",7800.0,7800.0,7700.0,7700.0,4000],["2018-07-04",7700.0,7700.0,7700.0,7700.0,0],["2018-07-05",7700.0,7700.0,7700.0,7700.0,0],["2018-07-06",7700.0,7700.0,7700.0,7700.0,0],["2018-07-09",8000.0,8000.0,8000.0,8000.0,10],["2018-07-10",8000.0,8000.0,8000.0,8000.0,0],["2018-07-11",7440.0,7440.0,7440.0,7440.0,9010],["2018-07-12",7440.0,7440.0,7440.0,7440.0,0],["2018-07-13",7440.0,7440.0,7440.0,7440.0,0],["2018-07-16",6920.0,7960.0,6920.0,7960.0,550],["2018-07-17",7960.0,7960.0,7960.0,7960.0,0],["2018-07-18",7960.0,7960.0,7960.0,7960.0,0],["2018-07-19",7410.0,8510.0,7410.0,8510.0,8170],["2018-07-20",7920.0,7920.0,7920.0,7920.0,210],["2018-07-23",7920.0,7920.0,7920.0,7920.0,0],["2018-07-24",7920.0,7920.0,7920.0,7920.0,0],["2018-07-25",7920.0,7920.0,7400.0,7400.0,1060],["2018-07-26",7910.0,7910.0,7910.0,7910.0,30],["2018-07-27",7910.0,7910.0,7910.0,7910.0,0],["2018-07-30",7360.0,7500.0,7360.0,7500.0,2810],["2018-07-31",7500.0,7500.0,7500.0,7500.0,3090],["2018-08-01",7500.0,7500.0,7500.0,7500.0,0],["2018-08-02",7000.0,7500.0,6980.0,7500.0,4010],["2018-08-03",8000.0,8000.0,8000.0,8000.0,10],["2018-08-06",8400.0,8400.0,7440.0,8200.0,5130],["2018-08-07",7630.0,7630.0,7630.0,7630.0,10],["2018-08-08",8000.0,8000.0,8000.0,8000.0,10],["2018-08-09",8200.0,8200.0,7500.0,7500.0,2010],["2018-08-10",8000.0,8000.0,7900.0,8000.0,190],["2018-08-13",8000.0,8000.0,8000.0,8000.0,0],["2018-08-14",7850.0,7850.0,7850.0,7850.0,50],["2018-08-15",7850.0,7850.0,7800.0,7800.0,2310],["2018-08-16",7800.0,7800.0,7800.0,7800.0,0],["2018-08-17",7260.0,7260.0,7260.0,7260.0,1050],["2018-08-20",7260.0,7260.0,7260.0,7260.0,0],["2018-08-21",7260.0,7260.0,7260.0,7260.0,0],["2018-08-22",7260.0,7260.0,7260.0,7260.0,0],["2018-08-23",6760.0,6760.0,6760.0,6760.0,5000],["2018-08-24",6290.0,6760.0,6290.0,6760.0,1580],["2018-08-27",7230.0,7230.0,7200.0,7230.0,3290],["2018-08-28",6730.0,7700.0,6730.0,7700.0,20],["2018-08-29",7170.0,7170.0,7170.0,7170.0,2510],["2018-08-30",6670.0,6670.0,6670.0,6670.0,30],["2018-08-31",6250.0,6250.0,6220.0,6220.0,20],["2018-09-04",6220.0,6220.0,6220.0,6220.0,0],["2018-09-05",6220.0,6220.0,6220.0,6220.0,4010],["2018-09-06",6220.0,6220.0,6220.0,6220.0,30],["2018-09-07",6220.0,6220.0,6220.0,6220.0,0],["2018-09-10",6100.0,6220.0,6100.0,6220.0,4530],["2018-09-11",6220.0,6220.0,6220.0,6220.0,0],["2018-09-12",6220.0,6220.0,6220.0,6220.0,0],["2018-09-13",6220.0,6220.0,6220.0,6220.0,0],["2018-09-14",6200.0,6200.0,6200.0,6200.0,500],["2018-09-17",6200.0,6200.0,6200.0,6200.0,0],["2018-09-18",6200.0,6250.0,6200.0,6250.0,8000],["2018-09-19",6210.0,6210.0,6210.0,6210.0,280],["2018-09-20",6210.0,6210.0,6210.0,6210.0,0],["2018-09-21",6600.0,6600.0,6600.0,6600.0,50],["2018-09-24",6600.0,6600.0,6600.0,6600.0,0],["2018-09-25",6600.0,6600.0,6600.0,6600.0,0],["2018-09-26",6140.0,6140.0,6140.0,6140.0,2850],["2018-09-27",6100.0,6140.0,6100.0,6100.0,3520],["2018-09-28",6500.0,6500.0,6450.0,6450.0,100],["2018-10-01",6450.0,6450.0,6010.0,6010.0,730],["2018-10-02",6010.0,6010.0,6010.0,6010.0,0],["2018-10-03",6000.0,6000.0,6000.0,6000.0,50],["2018-10-04",6010.0,6010.0,6010.0,6010.0,0],["2018-10-05",5790.0,5900.0,5790.0,5900.0,290],["2018-10-08",5900.0,5900.0,5900.0,5900.0,390],["2018-10-09",5900.0,5900.0,5900.0,5900.0,100],["2018-10-10",5900.0,5900.0,5900.0,5900.0,2130],["2018-10-11",5900.0,5900.0,5500.0,5500.0,5070],["2018-10-12",5880.0,5880.0,5880.0,5880.0,200],["2018-10-15",6290.0,6290.0,6290.0,6290.0,10],["2018-10-16",6650.0,6730.0,6650.0,6650.0,3040],["2018-10-17",6650.0,6700.0,6650.0,6650.0,70],["2018-10-18",6650.0,6650.0,6650.0,6650.0,0],["2018-10-19",6650.0,6650.0,6650.0,6650.0,0],["2018-10-22",6190.0,6190.0,6190.0,6190.0,10],["2018-10-23",6190.0,6190.0,6190.0,6190.0,0],["2018-10-24",5760.0,6500.0,5760.0,6500.0,20],["2018-10-25",6050.0,6050.0,6050.0,6050.0,60],["2018-10-26",6050.0,6050.0,6050.0,6050.0,0],["2018-10-29",5900.0,5900.0,5900.0,5900.0,50],["2018-10-30",5490.0,6200.0,5490.0,6190.0,1120],["2018-10-31",6100.0,6100.0,5760.0,6090.0,140],["2018-11-01",6400.0,6400.0,5900.0,5900.0,1560],["2018-11-02",6290.0,6290.0,5490.0,5500.0,6930],["2018-11-05",5500.0,5500.0,5200.0,5500.0,150],["2018-11-06",5500.0,5500.0,5490.0,5500.0,70],["2018-11-07",5500.0,5750.0,5130.0,5130.0,40],["2018-11-08",5480.0,5480.0,5480.0,5480.0,60],["2018-11-09",5100.0,5480.0,5100.0,5480.0,50],["2018-11-12",5480.0,5480.0,5480.0,5480.0,0],["2018-11-13",5500.0,5500.0,5100.0,5500.0,120],["2018-11-14",5500.0,5500.0,5500.0,5500.0,0],["2018-11-15",5500.0,5500.0,5500.0,5500.0,0],["2018-11-16",5120.0,5700.0,5120.0,5700.0,400],["2018-11-19",5320.0,5700.0,5310.0,5700.0,6230],["2018-11-20",5700.0,5700.0,5700.0,5700.0,20],["2018-11-21",5310.0,5700.0,5310.0,5700.0,480],["2018-11-22",5700.0,5700.0,5500.0,5500.0,20],["2018-11-23",5500.0,5500.0,5500.0,5500.0,0],["2018-11-26",5500.0,5500.0,5500.0,5500.0,0],["2018-11-27",5120.0,5600.0,5120.0,5600.0,20],["2018-11-28",5600.0,5600.0,5600.0,5600.0,0],["2018-11-29",5600.0,5600.0,5600.0,5600.0,0],["2018-11-30",5300.0,5990.0,5300.0,5990.0,760],["2018-12-03",5900.0,5900.0,5580.0,5580.0,5310],["2018-12-04",5200.0,5890.0,5200.0,5890.0,460],["2018-12-05",5490.0,5880.0,5490.0,5880.0,5020],["2018-12-06",5470.0,5470.0,5470.0,5470.0,20],["2018-12-07",5350.0,5700.0,5110.0,5130.0,310],["2018-12-10",5480.0,5480.0,5150.0,5150.0,60],["2018-12-11",5500.0,5500.0,5500.0,5500.0,10],["2018-12-12",5160.0,5600.0,5130.0,5130.0,190],["2018-12-13",5480.0,5480.0,5480.0,5480.0,60],["2018-12-14",5120.0,5490.0,5120.0,5120.0,310],["2018-12-17",5120.0,5200.0,5120.0,5200.0,150],["2018-12-18",4910.0,5300.0,4910.0,5200.0,330],["2018-12-19",5130.0,5130.0,5120.0,5120.0,20],["2018-12-20",5300.0,5300.0,5120.0,5120.0,20],["2018-12-21",5120.0,5120.0,5120.0,5120.0,30],["2018-12-24",5120.0,5120.0,5120.0,5120.0,20],["2018-12-25",5120.0,5120.0,4910.0,5120.0,3010],["2018-12-26",5250.0,5250.0,5020.0,5250.0,390],["2018-12-27",5200.0,5200.0,5200.0,5200.0,5530],["2018-12-28",5560.0,5560.0,5110.0,5110.0,1450],["2019-01-02",4900.0,5110.0,4900.0,5110.0,260],["2019-01-03",5250.0,5250.0,5250.0,5250.0,10],["2019-01-04",4890.0,5250.0,4890.0,5250.0,30],["2019-01-07",5100.0,5100.0,5000.0,5000.0,750],["2019-01-08",5300.0,5300.0,4760.0,5200.0,12040],["2019-01-09",5560.0,5560.0,4840.0,5000.0,59520],["2019-01-10",4700.0,5350.0,4650.0,5200.0,5040],["2019-01-11",5100.0,5250.0,5100.0,5200.0,2520],["2019-01-14",5200.0,5200.0,5200.0,5200.0,300],["2019-01-15",5200.0,5560.0,5200.0,5560.0,1050],["2019-01-16",5200.0,5300.0,5200.0,5300.0,150],["2019-01-17",5200.0,5200.0,5200.0,5200.0,10],["2019-01-18",5560.0,5560.0,5560.0,5560.0,10],["2019-01-21",5900.0,5900.0,5180.0,5700.0,30],["2019-01-22",5700.0,5700.0,5700.0,5700.0,5120],["2019-01-23",5700.0,5700.0,5700.0,5700.0,1480],["2019-01-24",6000.0,6000.0,5310.0,5310.0,30],["2019-01-25",4940.0,4940.0,4940.0,4940.0,10],["2019-01-28",5280.0,5280.0,5280.0,5280.0,10],["2019-01-29",5200.0,5200.0,5200.0,5200.0,280],["2019-01-30",5200.0,5200.0,5200.0,5200.0,0],["2019-01-31",5100.0,5100.0,5100.0,5100.0,10],["2019-02-01",5100.0,5100.0,5100.0,5100.0,0],["2019-02-11",5100.0,5100.0,5100.0,5100.0,0],["2019-02-12",5200.0,5200.0,5200.0,5200.0,20],["2019-02-13",5200.0,5200.0,5200.0,5200.0,0],["2019-02-14",5200.0,5200.0,5200.0,5200.0,2000],["2019-02-15",5200.0,5200.0,5200.0,5200.0,0],["2019-02-18",5200.0,5200.0,5200.0,5200.0,0],["2019-02-19",5200.0,5200.0,5200.0,5200.0,0],["2019-02-20",5200.0,5200.0,5200.0,5200.0,0],["2019-02-21",5200.0,5500.0,5100.0,5500.0,1750],["2019-02-22",5500.0,5500.0,5500.0,5500.0,0],["2019-02-25",5500.0,5600.0,5500.0,5600.0,60],["2019-02-26",5500.0,5500.0,5500.0,5500.0,10],["2019-02-27",5500.0,5500.0,5120.0,5120.0,20380],["2019-02-28",5120.0,5120.0,5120.0,5120.0,0],["2019-03-01",4770.0,4770.0,4770.0,4770.0,10],["2019-03-04",5000.0,5100.0,5000.0,5100.0,250],["2019-03-05",5450.0,5450.0,5450.0,5450.0,5440],["2019-03-06",5450.0,5450.0,5450.0,5450.0,0],["2019-03-07",5450.0,5450.0,5450.0,5450.0,300],["2019-03-08",5450.0,5500.0,5350.0,5500.0,2790],["2019-03-11",5500.0,5500.0,5300.0,5300.0,4950],["2019-03-12",5300.0,5310.0,5250.0,5310.0,800],["2019-03-13",5310.0,5310.0,5310.0,5310.0,140],["2019-03-14",5000.0,5680.0,5000.0,5680.0,2310],["2019-03-15",5690.0,5690.0,5300.0,5300.0,20],["2019-03-18",5300.0,5300.0,5300.0,5300.0,1300],["2019-03-19",5300.0,5300.0,5300.0,5300.0,1400],["2019-03-20",5000.0,5310.0,5000.0,5310.0,130],["2019-03-21",5100.0,5100.0,5100.0,5100.0,550],["2019-03-22",5100.0,5390.0,5000.0,5000.0,3040],["2019-03-25",5000.0,5000.0,5000.0,5000.0,0],["2019-03-26",5000.0,5000.0,5000.0,5000.0,0],["2019-03-27",5000.0,5350.0,5000.0,5010.0,2520],["2019-03-28",5100.0,5100.0,5100.0,5100.0,230],["2019-03-29",5100.0,5100.0,5100.0,5100.0,3340],["2019-04-01",5100.0,5100.0,5100.0,5100.0,0],["2019-04-02",5400.0,5450.0,5400.0,5450.0,810],["2019-04-03",5130.0,5130.0,5130.0,5130.0,10],["2019-04-04",5130.0,5130.0,5130.0,5130.0,0],["2019-04-05",5480.0,5480.0,5480.0,5480.0,6460],["2019-04-08",5860.0,5860.0,5100.0,5120.0,4420],["2019-04-09",5470.0,5470.0,5470.0,5470.0,10],["2019-04-10",5820.0,5850.0,5110.0,5850.0,8530],["2019-04-11",5850.0,5850.0,5850.0,5850.0,0],["2019-04-12",5550.0,5550.0,5550.0,5550.0,10],["2019-04-16",5600.0,5600.0,5600.0,5600.0,4000],["2019-04-17",5600.0,5600.0,5600.0,5600.0,0],["2019-04-18",5600.0,5600.0,5600.0,5600.0,0],["2019-04-19",5600.0,5600.0,5600.0,5600.0,0],["2019-04-22",5600.0,5600.0,5600.0,5600.0,1000],["2019-04-23",5600.0,5600.0,5600.0,5600.0,1000],["2019-04-24",5600.0,5600.0,5600.0,5600.0,40],["2019-04-25",5500.0,5500.0,5500.0,5500.0,610],["2019-04-26",5500.0,5500.0,5500.0,5500.0,1000],["2019-05-02",5500.0,5500.0,5500.0,5500.0,1310],["2019-05-03",5500.0,5500.0,5500.0,5500.0,0],["2019-05-06",5400.0,5400.0,5400.0,5400.0,1500],["2019-05-07",5400.0,5400.0,5400.0,5400.0,120],["2019-05-08",5400.0,5400.0,5400.0,5400.0,0],["2019-05-09",5400.0,5400.0,5400.0,5400.0,0],["2019-05-10",5400.0,5400.0,5400.0,5400.0,0],["2019-05-13",5350.0,5350.0,5350.0,5350.0,130],["2019-05-14",5300.0,5300.0,5300.0,5300.0,1040],["2019-05-15",5300.0,5300.0,5300.0,5300.0,250],["2019-05-16",5300.0,5300.0,5300.0,5300.0,0],["2019-05-17",5300.0,5300.0,5300.0,5300.0,0],["2019-05-20",5500.0,5500.0,5500.0,5500.0,2800],["2019-05-21",5500.0,5500.0,5500.0,5500.0,0],["2019-05-22",5500.0,5500.0,5500.0,5500.0,0],["2019-05-23",5500.0,5500.0,5500.0,5500.0,0],["2019-05-24",5500.0,5500.0,5500.0,5500.0,0],["2019-05-27",5200.0,5400.0,5200.0,5400.0,2470],["2019-05-28",5030.0,5030.0,5030.0,5030.0,10],["2019-05-29",5030.0,5030.0,5030.0,5030.0,0],["2019-05-30",5030.0,5030.0,5030.0,5030.0,0],["2019-05-31",5030.0,5030.0,5030.0,5030.0,0],["2019-06-03",5030.0,5030.0,5030.0,5030.0,0],["2019-06-04",5000.0,5000.0,5000.0,5000.0,10],["2019-06-05",5000.0,5000.0,5000.0,5000.0,0],["2019-06-06",5000.0,5000.0,5000.0,5000.0,0],["2019-06-07",4700.0,5350.0,4650.0,5350.0,750],["2019-06-10",5720.0,5720.0,5720.0,5720.0,10],["2019-06-11",5320.0,5720.0,5320.0,5720.0,50],["2019-06-12",5320.0,5320.0,5320.0,5320.0,680],["2019-06-13",5000.0,5000.0,5000.0,5000.0,10],["2019-06-14",4710.0,4710.0,4710.0,4710.0,30],["2019-06-17",5030.0,5030.0,5030.0,5030.0,10],["2019-06-18",5030.0,5030.0,5030.0,5030.0,0],["2019-06-19",5030.0,5030.0,5030.0,5030.0,0],["2019-06-20",5030.0,5030.0,5030.0,5030.0,0],["2019-06-21",5030.0,5030.0,5030.0,5030.0,0],["2019-06-24",5030.0,5030.0,5030.0,5030.0,0],["2019-06-25",5030.0,5030.0,5030.0,5030.0,0],["2019-06-26",5030.0,5030.0,5030.0,5030.0,0],["2019-06-27",5030.0,5030.0,5030.0,5030.0,0],["2019-06-28",4680.0,4680.0,4680.0,4680.0,10],["2019-07-01",4680.0,4680.0,4680.0,4680.0,0],["2019-07-02",4680.0,4680.0,4680.0,4680.0,0],["2019-07-03",4680.0,4680.0,4680.0,4680.0,0],["2019-07-04",4360.0,5000.0,4360.0,5000.0,20],["2019-07-05",5000.0,5000.0,5000.0,5000.0,0],["2019-07-08",5000.0,5000.0,5000.0,5000.0,0],["2019-07-09",4710.0,4710.0,4710.0,4710.0,10],["2019-07-10",4710.0,4710.0,4710.0,4710.0,0],["2019-07-11",4710.0,4710.0,4710.0,4710.0,0],["2019-07-12",4400.0,4400.0,4400.0,4400.0,10],["2019-07-15",4500.0,4500.0,4500.0,4500.0,10],["2019-07-16",4810.0,4810.0,4810.0,4810.0,30],["2019-07-17",5100.0,5140.0,5100.0,5140.0,20],["2019-07-18",5480.0,5480.0,5480.0,5480.0,10],["2019-07-19",5480.0,5480.0,5480.0,5480.0,0],["2019-07-22",5100.0,5100.0,5100.0,5100.0,50],["2019-07-23",5000.0,5000.0,5000.0,5000.0,230],["2019-07-24",5000.0,5000.0,5000.0,5000.0,0],["2019-07-25",5000.0,5000.0,5000.0,5000.0,0],["2019-07-26",5000.0,5000.0,5000.0,5000.0,0],["2019-07-29",5000.0,5000.0,5000.0,5000.0,0],["2019-07-30",5000.0,5000.0,5000.0,5000.0,0],["2019-07-31",5000.0,5000.0,5000.0,5000.0,0],["2019-08-01",5000.0,5000.0,5000.0,5000.0,0],["2019-08-02",5000.0,5000.0,5000.0,5000.0,0],["2019-08-05",5000.0,5000.0,5000.0,5000.0,0],["2019-08-06",4900.0,4900.0,4900.0,4900.0,120],["2019-08-07",4900.0,4900.0,4900.0,4900.0,0],["2019-08-08",4900.0,4900.0,4900.0,4900.0,0],["2019-08-09",4900.0,4900.0,4900.0,4900.0,0],["2019-08-12",4560.0,4560.0,4560.0,4560.0,610],["2019-08-13",4450.0,4870.0,4250.0,4870.0,1620],["2019-08-14",4870.0,5210.0,4870.0,5210.0,2080],["2019-08-15",5400.0,5570.0,5390.0,5570.0,240],["2019-08-16",5190.0,5190.0,5190.0,5190.0,1240],["2019-08-19",5190.0,5190.0,5190.0,5190.0,0],["2019-08-20",5200.0,5200.0,5200.0,5200.0,200],["2019-08-21",4840.0,4840.0,4840.0,4840.0,250],["2019-08-22",4840.0,4840.0,4840.0,4840.0,160],["2019-08-23",4840.0,4840.0,4840.0,4840.0,270],["2019-08-26",4600.0,4600.0,4600.0,4600.0,100],["2019-08-27",4600.0,4920.0,4600.0,4920.0,730],["2019-08-28",5260.0,5260.0,5260.0,5260.0,10],["2019-08-29",5260.0,5260.0,5260.0,5260.0,0],["2019-08-30",5290.0,5290.0,4900.0,4900.0,240],["2019-09-03",5110.0,5110.0,4570.0,4570.0,500],["2019-09-04",4570.0,4570.0,4570.0,4570.0,0],["2019-09-05",4800.0,4800.0,4310.0,4310.0,70],["2019-09-06",4310.0,4310.0,4310.0,4310.0,0],["2019-09-09",4310.0,4310.0,4310.0,4310.0,0],["2019-09-10",4010.0,4610.0,4010.0,4060.0,30],["2019-09-11",4340.0,4340.0,4340.0,4340.0,30],["2019-09-12",4610.0,4610.0,4610.0,4610.0,10],["2019-09-13",4300.0,4300.0,4300.0,4300.0,170],["2019-09-16",4580.0,4590.0,4540.0,4590.0,1570],["2019-09-17",4630.0,4630.0,4610.0,4610.0,30],["2019-09-18",4900.0,4900.0,4900.0,4900.0,60],["2019-09-19",4900.0,4900.0,4560.0,4560.0,2410],["2019-09-20",4260.0,4270.0,4260.0,4260.0,3410],["2019-09-23",4550.0,4550.0,4550.0,4550.0,10],["2019-09-24",4550.0,4550.0,4550.0,4550.0,0],["2019-09-25",4550.0,4550.0,4550.0,4550.0,0],["2019-09-26",4550.0,4550.0,4550.0,4550.0,0],["2019-09-27",4550.0,4550.0,4550.0,4550.0,0],["2019-09-30",4550.0,4550.0,4540.0,4550.0,7000],["2019-10-01",4540.0,4550.0,4540.0,4550.0,6140],["2019-10-02",4240.0,4500.0,4240.0,4500.0,1190],["2019-10-03",4500.0,4500.0,4500.0,4500.0,0],["2019-10-04",4600.0,4600.0,4600.0,4600.0,20],["2019-10-07",4280.0,4280.0,4280.0,4280.0,430],["2019-10-08",4100.0,4100.0,4100.0,4100.0,30],["2019-10-09",4100.0,4100.0,4100.0,4100.0,10],["2019-10-10",3820.0,4380.0,3820.0,4380.0,60],["2019-10-11",4100.0,4100.0,4100.0,4100.0,20],["2019-10-14",4000.0,4380.0,4000.0,4000.0,250],["2019-10-15",4000.0,4000.0,3900.0,3900.0,60],["2019-10-16",3930.0,3930.0,3930.0,3930.0,10],["2019-10-17",4190.0,4200.0,4150.0,4200.0,2940],["2019-10-18",4300.0,4300.0,4300.0,4300.0,2040],["2019-10-21",4300.0,4600.0,4300.0,4300.0,140],["2019-10-22",4600.0,4600.0,4600.0,4600.0,20],["2019-10-23",4280.0,4280.0,4280.0,4280.0,360],["2019-10-24",4000.0,4000.0,4000.0,4000.0,2180],["2019-10-25",4000.0,4000.0,4000.0,4000.0,20],["2019-10-28",4000.0,4050.0,4000.0,4010.0,4210],["2019-10-29",4010.0,4010.0,4010.0,4010.0,0],["2019-10-30",3740.0,3740.0,3740.0,3740.0,10],["2019-10-31",4000.0,4000.0,3990.0,3990.0,7070],["2019-11-01",3720.0,4200.0,3720.0,3730.0,30],["2019-11-04",3990.0,3990.0,3650.0,3650.0,1530],["2019-11-05",3900.0,3900.0,3600.0,3900.0,1490],["2019-11-06",4100.0,4100.0,3680.0,4100.0,80],["2019-11-07",4100.0,4100.0,3830.0,3830.0,60],["2019-11-08",3600.0,3600.0,3600.0,3600.0,20],["2019-11-11",3800.0,3850.0,3800.0,3850.0,2930],["2019-11-12",4100.0,4100.0,3600.0,3600.0,1300],["2019-11-13",3850.0,3850.0,3600.0,3600.0,330],["2019-11-14",3850.0,3850.0,3850.0,3850.0,120],["2019-11-15",4050.0,4110.0,3700.0,3700.0,4440],["2019-11-18",3600.0,3950.0,3600.0,3950.0,2690],["2019-11-19",4100.0,4100.0,4100.0,4100.0,110],["2019-11-20",4120.0,4120.0,3990.0,3990.0,820],["2019-11-21",4000.0,4000.0,3900.0,4000.0,460],["2019-11-22",4000.0,4000.0,4000.0,4000.0,250],["2019-11-25",4000.0,4000.0,4000.0,4000.0,20],["2019-11-26",4120.0,4120.0,3720.0,4120.0,110],["2019-11-27",4100.0,4100.0,3840.0,3840.0,150],["2019-11-28",4000.0,4000.0,3590.0,3590.0,20],["2019-11-29",3840.0,3840.0,3590.0,3590.0,20],["2019-12-02",3370.0,3370.0,3370.0,3370.0,30],["2019-12-03",3600.0,3600.0,3500.0,3500.0,220],["2019-12-04",3740.0,3740.0,3320.0,3320.0,30],["2019-12-05",3550.0,3550.0,3550.0,3550.0,30],["2019-12-06",3740.0,3740.0,3410.0,3410.0,950],["2019-12-09",3410.0,3640.0,3410.0,3640.0,1140],["2019-12-10",3890.0,3890.0,3400.0,3400.0,1340],["2019-12-11",3210.0,3210.0,3210.0,3210.0,20],["2019-12-12",3210.0,3210.0,3210.0,3210.0,20],["2019-12-13",2990.0,2990.0,2990.0,2990.0,640],["2019-12-16",2990.0,2990.0,2990.0,2990.0,10],["2019-12-17",3190.0,3190.0,2790.0,2790.0,70],["2019-12-18",2900.0,2900.0,2900.0,2900.0,400],["2019-12-19",3100.0,3100.0,3100.0,3100.0,620],["2019-12-20",3310.0,3310.0,2900.0,3100.0,140],["2019-12-23",3100.0,3100.0,3100.0,3100.0,30],["2019-12-24",3200.0,3200.0,3200.0,3200.0,110],["2019-12-25",3400.0,3420.0,3300.0,3300.0,220],["2019-12-26",3100.0,3100.0,3100.0,3100.0,20],["2019-12-27",3310.0,3310.0,3310.0,3310.0,1070],["2019-12-30",3540.0,3540.0,3110.0,3540.0,150],["2019-12-31",3780.0,3780.0,3780.0,3780.0,1530],["2020-01-02",4000.0,4040.0,4000.0,4040.0,5080],["2020-01-03",4200.0,4200.0,4000.0,4000.0,70],["2020-01-06",4000.0,4000.0,4000.0,4000.0,150],["2020-01-07",4050.0,4100.0,4000.0,4000.0,270],["2020-01-08",4200.0,4200.0,4000.0,4000.0,80],["2020-01-09",4000.0,4000.0,4000.0,4000.0,110],["2020-01-10",4000.0,4200.0,4000.0,4000.0,5530],["2020-01-13",4100.0,4200.0,4000.0,4000.0,110],["2020-01-14",4000.0,4000.0,3720.0,3720.0,20],["2020-01-15",3720.0,3720.0,3720.0,3720.0,0],["2020-01-16",3600.0,3600.0,3600.0,3600.0,10],["2020-01-17",3600.0,3600.0,3600.0,3600.0,10],["2020-01-20",3600.0,3600.0,3600.0,3600.0,0],["2020-01-21",3600.0,3600.0,3600.0,3600.0,0],["2020-01-22",3350.0,3350.0,3350.0,3350.0,10],["2020-01-30",3350.0,3350.0,3350.0,3350.0,0],["2020-01-31",3350.0,3350.0,3350.0,3350.0,30],["2020-02-03",3120.0,3120.0,3120.0,3120.0,20],["2020-02-04",3100.0,3100.0,3100.0,3100.0,10],["2020-02-05",3000.0,3000.0,3000.0,3000.0,10],["2020-02-06",3000.0,3000.0,3000.0,3000.0,110],["2020-02-07",2790.0,2790.0,2790.0,2790.0,10],["2020-02-10",2790.0,2790.0,2790.0,2790.0,0],["2020-02-11",2700.0,2980.0,2700.0,2800.0,40],["2020-02-12",2810.0,2990.0,2810.0,2990.0,80],["2020-02-13",3190.0,3190.0,3190.0,3190.0,20],["2020-02-14",3410.0,3410.0,3110.0,3110.0,40],["2020-02-17",3100.0,3320.0,3000.0,3320.0,3180],["2020-02-18",3550.0,3550.0,3550.0,3550.0,190],["2020-02-19",3790.0,3790.0,3310.0,3310.0,30],["2020-02-20",3310.0,3310.0,3310.0,3310.0,0],["2020-02-21",3540.0,3540.0,3540.0,3540.0,10],["2020-02-24",3550.0,3780.0,3550.0,3780.0,510],["2020-02-25",3780.0,3780.0,3780.0,3780.0,0],["2020-02-26",4040.0,4040.0,4010.0,4040.0,480],["2020-02-27",4320.0,4320.0,4300.0,4320.0,2620],["2020-02-28",4200.0,4200.0,4200.0,4200.0,90],["2020-03-02",4450.0,4450.0,4350.0,4440.0,3030],["2020-03-03",4490.0,4750.0,4400.0,4400.0,5290],["2020-03-04",4700.0,4700.0,4600.0,4600.0,310],["2020-03-05",4400.0,4800.0,4400.0,4800.0,350],["2020-03-06",4800.0,5100.0,4500.0,4800.0,3490],["2020-03-09",4800.0,4800.0,4800.0,4800.0,240],["2020-03-10",4470.0,5000.0,4470.0,5000.0,980],["2020-03-11",5300.0,5350.0,5300.0,5350.0,2100],["2020-03-12",5720.0,5720.0,4980.0,5300.0,390],["2020-03-13",5670.0,5670.0,4930.0,5670.0,1000],["2020-03-16",6060.0,6060.0,5800.0,6060.0,21460],["2020-03-17",6060.0,6480.0,6060.0,6480.0,54720],["2020-03-18",6700.0,6700.0,6580.0,6580.0,15040],["2020-03-19",6120.0,6120.0,6120.0,6120.0,1040],["2020-03-20",5700.0,5700.0,5700.0,5700.0,1470],["2020-03-23",5310.0,5310.0,5310.0,5310.0,20],["2020-03-24",4940.0,4940.0,4940.0,4940.0,1040],["2020-03-25",4600.0,4600.0,4600.0,4600.0,4210],["2020-03-26",4300.0,4300.0,4280.0,4280.0,1850],["2020-03-27",3990.0,3990.0,3990.0,3990.0,9520],["2020-03-30",3720.0,3720.0,3720.0,3720.0,13330],["2020-03-31",3460.0,3720.0,3460.0,3720.0,7750],["2020-04-01",3980.0,3980.0,3460.0,3470.0,1650],["2020-04-03",3230.0,3710.0,3230.0,3710.0,3030],["2020-04-06",3960.0,3960.0,3460.0,3960.0,8160],["2020-04-07",4220.0,4220.0,3900.0,4000.0,2440],["2020-04-08",3720.0,4250.0,3720.0,4250.0,2920],["2020-04-09",4200.0,4400.0,3970.0,4250.0,5460],["2020-04-10",4350.0,4350.0,3960.0,4000.0,2040],["2020-04-13",4200.0,4200.0,4000.0,4200.0,3070],["2020-04-14",4020.0,4020.0,3910.0,4000.0,7390],["2020-04-15",4100.0,4100.0,3720.0,3900.0,4090],["2020-04-16",3630.0,3980.0,3630.0,3730.0,7220],["2020-04-17",3730.0,3990.0,3470.0,3980.0,11840],["2020-04-20",4050.0,4050.0,3980.0,4050.0,1710],["2020-04-21",3770.0,4320.0,3770.0,4000.0,9320],["2020-04-22",3720.0,3940.0,3720.0,3720.0,5890],["2020-04-23",3720.0,3980.0,3720.0,3800.0,2400],["2020-04-24",3800.0,4000.0,3800.0,4000.0,2970],["2020-04-27",4200.0,4240.0,4010.0,4010.0,1870],["2020-04-28",4200.0,4200.0,3870.0,3870.0,650],["2020-04-29",3630.0,4100.0,3630.0,4100.0,330],["2020-05-04",3820.0,4000.0,3820.0,3820.0,870],["2020-05-05",3900.0,4000.0,3900.0,3900.0,1100],["2020-05-06",3900.0,3900.0,3640.0,3640.0,560],["2020-05-07",3650.0,3890.0,3390.0,3890.0,14010],["2020-05-08",3790.0,3850.0,3790.0,3800.0,3620],["2020-05-11",3810.0,3820.0,3810.0,3820.0,750],["2020-05-12",3870.0,3870.0,3820.0,3870.0,2330],["2020-05-13",4100.0,4130.0,4100.0,4120.0,7580],["2020-05-14",4320.0,4320.0,4150.0,4150.0,8770],["2020-05-15",4160.0,4320.0,4160.0,4200.0,11230],["2020-05-18",4100.0,4200.0,4000.0,4000.0,1470],["2020-05-19",3900.0,4190.0,3900.0,4000.0,3330],["2020-05-20",3900.0,3950.0,3900.0,3900.0,5210],["2020-05-21",3630.0,3800.0,3630.0,3750.0,220],["2020-05-22",3800.0,3800.0,3500.0,3500.0,300],["2020-05-25",3600.0,3740.0,3600.0,3740.0,8760],["2020-05-26",4000.0,4000.0,4000.0,4000.0,6180],["2020-05-27",4000.0,4130.0,4000.0,4000.0,9080],["2020-05-28",4000.0,4000.0,4000.0,4000.0,8100],["2020-05-29",4000.0,4000.0,3950.0,3950.0,2350],["2020-06-01",3900.0,3900.0,3850.0,3850.0,3820],["2020-06-02",3850.0,3900.0,3850.0,3850.0,6950],["2020-06-03",3900.0,3900.0,3900.0,3900.0,5000],["2020-06-04",3900.0,3900.0,3900.0,3900.0,540],["2020-06-05",3950.0,4000.0,3900.0,3900.0,580],["2020-06-08",3900.0,3900.0,3900.0,3900.0,9990],["2020-06-09",3900.0,3900.0,3700.0,3850.0,2520],["2020-06-10",4000.0,4110.0,4000.0,4110.0,18870],["2020-06-11",4390.0,4390.0,4350.0,4390.0,13300],["2020-06-12",4620.0,4620.0,4090.0,4210.0,19160],["2020-06-15",4000.0,4210.0,3920.0,3920.0,4180],["2020-06-16",3710.0,4000.0,3700.0,4000.0,4890],["2020-06-17",4000.0,4000.0,4000.0,4000.0,1080],["2020-06-18",3720.0,4270.0,3720.0,4100.0,1200],["2020-06-19",4100.0,4200.0,4100.0,4150.0,300],["2020-06-22",4200.0,4200.0,3860.0,4100.0,16980],["2020-06-23",4200.0,4200.0,4000.0,4000.0,1470],["2020-06-24",3730.0,4200.0,3730.0,4000.0,4880],["2020-06-25",4000.0,4000.0,4000.0,4000.0,3370],["2020-06-26",4200.0,4250.0,4000.0,4000.0,4930],["2020-06-29",3730.0,3950.0,3730.0,3850.0,1810],["2020-06-30",4000.0,4000.0,3900.0,3900.0,6830],["2020-07-01",3900.0,4000.0,3900.0,3950.0,3720],["2020-07-02",3950.0,4000.0,3950.0,3960.0,2510],["2020-07-03",3960.0,4000.0,3960.0,3960.0,2600],["2020-07-06",4000.0,4180.0,4000.0,4180.0,5470],["2020-07-07",4160.0,4160.0,4100.0,4100.0,15620],["2020-07-08",4000.0,4100.0,4000.0,4100.0,1120],["2020-07-09",4100.0,4100.0,4100.0,4100.0,0],["2020-07-10",4100.0,4180.0,4000.0,4000.0,2220],["2020-07-13",4000.0,4280.0,4000.0,4280.0,17300],["2020-07-14",4270.0,4270.0,4270.0,4270.0,40],["2020-07-15",4250.0,4250.0,4200.0,4200.0,1110],["2020-07-16",4200.0,4300.0,4200.0,4300.0,4690],["2020-07-17",4300.0,4300.0,4300.0,4300.0,950],["2020-07-20",4300.0,4300.0,4000.0,4000.0,160],["2020-07-21",4000.0,4100.0,4000.0,4100.0,40],["2020-07-22",4150.0,4300.0,4150.0,4300.0,22000],["2020-07-23",4100.0,4100.0,4000.0,4000.0,15000],["2020-07-24",4050.0,4050.0,4000.0,4000.0,6020],["2020-07-27",3720.0,3800.0,3720.0,3800.0,3930],["2020-07-28",4060.0,4060.0,4060.0,4060.0,10],["2020-07-29",3810.0,3810.0,3800.0,3800.0,10060],["2020-07-30",3800.0,3800.0,3800.0,3800.0,30],["2020-07-31",4060.0,4060.0,3700.0,3700.0,30],["2020-08-03",3700.0,3700.0,3700.0,3700.0,0],["2020-08-04",3700.0,3720.0,3700.0,3720.0,30],["2020-08-05",3720.0,3720.0,3720.0,3720.0,0],["2020-08-06",3980.0,3980.0,3980.0,3980.0,6600],["2020-08-07",4000.0,4200.0,4000.0,4200.0,6010],["2020-08-10",4200.0,4490.0,4200.0,4200.0,3440],["2020-08-11",4350.0,4450.0,4300.0,4400.0,15660],["2020-08-12",4400.0,4400.0,4400.0,4400.0,10],["2020-08-13",4110.0,4480.0,4110.0,4480.0,1030],["2020-08-14",4210.0,4480.0,4210.0,4480.0,200],["2020-08-17",4210.0,4210.0,4210.0,4210.0,72510],["2020-08-18",4010.0,4410.0,4010.0,4410.0,9220],["2020-08-19",4430.0,4440.0,4120.0,4440.0,4020],["2020-08-20",4400.0,4720.0,4200.0,4720.0,9850],["2020-08-21",4720.0,4720.0,4500.0,4500.0,27690],["2020-08-24",4300.0,4600.0,4300.0,4500.0,8280],["2020-08-25",4500.0,4500.0,4500.0,4500.0,11070],["2020-08-26",4500.0,4600.0,4500.0,4500.0,8500],["2020-08-27",4500.0,4500.0,4500.0,4500.0,4590],["2020-08-28",4500.0,4500.0,4500.0,4500.0,1150],["2020-08-31",4810.0,4810.0,4500.0,4810.0,5260],["2020-09-01",4480.0,4480.0,4480.0,4480.0,60],["2020-09-03",4480.0,4480.0,4480.0,4480.0,0],["2020-09-04",4170.0,4180.0,4170.0,4180.0,1100],["2020-09-07",4470.0,4470.0,4470.0,4470.0,110],["2020-09-08",4780.0,4780.0,4770.0,4770.0,1740],["2020-09-09",4750.0,4870.0,4750.0,4850.0,1320],["2020-09-10",4820.0,4850.0,4520.0,4850.0,1720],["2020-09-11",4600.0,4850.0,4600.0,4850.0,1200],["2020-09-14",4850.0,4850.0,4850.0,4850.0,1430],["2020-09-15",5000.0,5000.0,4530.0,5000.0,21230],["2020-09-16",4650.0,4700.0,4650.0,4700.0,200],["2020-09-17",4700.0,4810.0,4700.0,4700.0,16380],["2020-09-18",4700.0,4700.0,4700.0,4700.0,0],["2020-09-21",4700.0,4700.0,4700.0,4700.0,50],["2020-09-22",4500.0,4510.0,4500.0,4510.0,20],["2020-09-23",4520.0,4520.0,4520.0,4520.0,0],["2020-09-24",4520.0,4520.0,4520.0,4520.0,210],["2020-09-25",4830.0,4830.0,4820.0,4830.0,38880],["2020-09-28",4830.0,4830.0,4830.0,4830.0,0],["2020-09-29",4840.0,5160.0,4840.0,5160.0,12570],["2020-09-30",5160.0,5160.0,4800.0,5150.0,3230],["2020-10-01",5150.0,5150.0,5150.0,5150.0,1000],["2020-10-02",5150.0,5150.0,5150.0,5150.0,0],["2020-10-05",4790.0,5000.0,4790.0,4790.0,3110],["2020-10-06",4470.0,4470.0,4470.0,4470.0,10],["2020-10-07",4500.0,4500.0,4500.0,4500.0,0],["2020-10-08",4600.0,4810.0,4600.0,4800.0,170],["2020-10-09",4850.0,4850.0,4820.0,4820.0,130],["2020-10-12",4820.0,4820.0,4820.0,4820.0,0],["2020-10-13",4800.0,4800.0,4800.0,4800.0,1300],["2020-10-14",4800.0,4800.0,4700.0,4700.0,2460],["2020-10-15",5000.0,5000.0,5000.0,5000.0,0],["2020-10-16",4850.0,5000.0,4650.0,4950.0,130],["2020-10-19",4950.0,4950.0,4950.0,4950.0,10],["2020-10-20",4950.0,4950.0,4700.0,4700.0,20],["2020-10-21",4700.0,4700.0,4380.0,4700.0,2510],["2020-10-22",4400.0,4400.0,4400.0,4400.0,10],["2020-10-23",4400.0,4410.0,4400.0,4410.0,30],["2020-10-26",4410.0,4410.0,4410.0,4410.0,20],["2020-10-27",4410.0,4410.0,4410.0,4410.0,0],["2020-10-28",4410.0,4410.0,4410.0,4410.0,0],["2020-10-29",4410.0,4410.0,4410.0,4410.0,0],["2020-10-30",4200.0,4200.0,4200.0,4200.0,10],["2020-11-02",4490.0,4490.0,4200.0,4200.0,20],["2020-11-03",4200.0,4200.0,4200.0,4200.0,80],["2020-11-04",4200.0,4200.0,4200.0,4200.0,10],["2020-11-05",4490.0,4490.0,4000.0,4000.0,5350],["2020-11-06",4280.0,4280.0,4280.0,4280.0,30],["2020-11-09",4350.0,4450.0,4350.0,4450.0,30],["2020-11-10",4450.0,4450.0,4450.0,4450.0,0],["2020-11-11",4500.0,4500.0,4150.0,4150.0,20],["2020-11-12",4100.0,4100.0,4100.0,4100.0,230],["2020-11-13",4100.0,4380.0,4100.0,4100.0,760],["2020-11-16",4210.0,4210.0,4200.0,4200.0,600],["2020-11-17",4200.0,4200.0,4200.0,4200.0,500],["2020-11-18",4300.0,4300.0,4300.0,4300.0,110],["2020-11-19",4490.0,4500.0,4490.0,4490.0,3990],["2020-11-20",4600.0,4600.0,4600.0,4600.0,30],["2020-11-23",4620.0,4920.0,4620.0,4920.0,6530],["2020-11-24",4920.0,4920.0,4600.0,4920.0,2710],["2020-11-25",5250.0,5250.0,5250.0,5250.0,510],["2020-11-26",5500.0,5500.0,5100.0,5100.0,2750],["2020-11-27",5000.0,5200.0,4850.0,5200.0,350],["2020-11-30",5200.0,5200.0,5180.0,5180.0,1170],["2020-12-01",5180.0,5180.0,5180.0,5180.0,100],["2020-12-02",5180.0,5180.0,5180.0,5180.0,1760],["2020-12-03",5180.0,5180.0,5180.0,5180.0,0],["2020-12-04",5180.0,5180.0,5180.0,5180.0,0],["2020-12-07",5150.0,5150.0,4820.0,4820.0,1460],["2020-12-08",4700.0,5150.0,4700.0,5100.0,1570],["2020-12-09",5100.0,5100.0,5100.0,5100.0,1550],["2020-12-10",5180.0,5180.0,4800.0,4800.0,1020],["2020-12-11",4750.0,4750.0,4750.0,4750.0,10],["2020-12-14",4430.0,5000.0,4430.0,5000.0,4150],["2020-12-15",5000.0,5000.0,4700.0,4700.0,610],["2020-12-16",5000.0,5020.0,5000.0,5020.0,31280],["2020-12-17",5020.0,5100.0,5000.0,5000.0,5570],["2020-12-18",5000.0,5000.0,4950.0,4970.0,5630],["2020-12-21",4950.0,5000.0,4950.0,4950.0,10660],["2020-12-22",5100.0,5290.0,5100.0,5290.0,15920],["2020-12-23",5290.0,5300.0,5000.0,5000.0,2380],["2020-12-24",4960.0,4960.0,4710.0,4710.0,22140],["2020-12-25",4620.0,4650.0,4620.0,4650.0,110],["2020-12-28",4650.0,4730.0,4650.0,4720.0,2850],["2020-12-29",4970.0,5050.0,4970.0,5050.0,29580],["2020-12-30",5300.0,5400.0,5300.0,5400.0,15970],["2020-12-31",5410.0,5600.0,5400.0,5500.0,20650],["2021-01-04",5400.0,5500.0,5200.0,5400.0,19000],["2021-01-05",5400.0,5400.0,5030.0,5200.0,6600],["2021-01-06",5200.0,5300.0,5030.0,5300.0,10500],["2021-01-07",5600.0,5600.0,5310.0,5400.0,2500],["2021-01-08",5400.0,5700.0,5400.0,5700.0,40300],["2021-01-11",5800.0,5900.0,5700.0,5900.0,24100],["2021-01-12",6310.0,6310.0,5700.0,6000.0,38300],["2021-01-13",5600.0,5900.0,5600.0,5700.0,16900],["2021-01-14",5700.0,5900.0,5700.0,5900.0,5900],["2021-01-15",5900.0,6010.0,5900.0,6010.0,19000],["2021-01-18",6010.0,6200.0,6000.0,6020.0,46600],["2021-01-19",6010.0,6010.0,5600.0,5600.0,14900],["2021-01-20",5620.0,5990.0,5600.0,5990.0,78700],["2021-01-21",6000.0,6300.0,6000.0,6200.0,88300],["2021-01-22",6200.0,6200.0,6100.0,6100.0,3400],["2021-01-25",6100.0,6100.0,6000.0,6000.0,1300],["2021-01-26",5900.0,6000.0,5600.0,6000.0,1500],["2021-01-27",5600.0,5700.0,5600.0,5700.0,9600],["2021-01-28",5310.0,5310.0,5310.0,5310.0,1800],["2021-01-29",5300.0,5300.0,5300.0,5300.0,7000],["2021-02-01",5200.0,5200.0,5200.0,5200.0,200],["2021-02-02",5200.0,5200.0,5200.0,5200.0,100],["2021-02-03",5200.0,5250.0,5200.0,5200.0,2300],["2021-02-04",5200.0,5560.0,5200.0,5560.0,1200],["2021-02-05",5560.0,5900.0,5550.0,5900.0,1100],["2021-02-08",5900.0,5900.0,5900.0,5900.0,0],["2021-02-09",5890.0,5890.0,5890.0,5890.0,200],["2021-02-17",5890.0,5890.0,5860.0,5890.0,6500],["2021-02-18",5900.0,5900.0,5900.0,5900.0,4100],["2021-02-19",5490.0,5900.0,5490.0,5490.0,700],["2021-02-22",5300.0,5300.0,5300.0,5300.0,4700],["2021-02-23",5400.0,5600.0,5400.0,5600.0,3400],["2021-02-24",5950.0,5950.0,5930.0,5930.0,2400],["2021-02-25",5900.0,5900.0,5600.0,5600.0,19300],["2021-02-26",5600.0,5650.0,5600.0,5650.0,3800],["2021-03-01",5650.0,5650.0,5260.0,5650.0,7500],["2021-03-02",5630.0,5630.0,5500.0,5500.0,2500],["2021-03-03",5500.0,5500.0,5500.0,5500.0,500],["2021-03-04",5500.0,5500.0,5500.0,5500.0,200],["2021-03-05",5500.0,5880.0,5300.0,5800.0,5100],["2021-03-08",5800.0,6200.0,5800.0,6200.0,17700],["2021-03-09",6630.0,6630.0,6400.0,6520.0,15200],["2021-03-10",6520.0,6700.0,6520.0,6700.0,181800],["2021-03-11",6500.0,6700.0,6330.0,6700.0,7200],["2021-03-12",6700.0,6700.0,6270.0,6700.0,2000],["2021-03-15",6700.0,6700.0,6400.0,6500.0,10400],["2021-03-16",6600.0,6700.0,6460.0,6700.0,14000],["2021-03-17",6300.0,6700.0,6300.0,6700.0,5000],["2021-03-18",6280.0,6700.0,6280.0,6700.0,22800],["2021-03-19",6700.0,6700.0,6700.0,6700.0,7000],["2021-03-22",6700.0,6700.0,6300.0,6700.0,1000],["2021-03-23",6690.0,6700.0,6300.0,6650.0,10000],["2021-03-24",6650.0,6650.0,6330.0,6340.0,3400],["2021-03-25",6300.0,6450.0,6200.0,6450.0,4400],["2021-03-26",6200.0,6690.0,6200.0,6690.0,3200],["2021-03-29",6600.0,6700.0,6490.0,6700.0,5600],["2021-03-30",6700.0,6710.0,6500.0,6600.0,23300],["2021-03-31",6700.0,6700.0,6210.0,6590.0,15500],["2021-04-01",6590.0,6590.0,6500.0,6500.0,1400],["2021-04-02",6500.0,6600.0,6500.0,6500.0,8400],["2021-04-05",6400.0,6400.0,6400.0,6400.0,3100],["2021-04-06",6400.0,6500.0,6400.0,6500.0,8000],["2021-04-07",6500.0,6500.0,6400.0,6500.0,9300],["2021-04-08",6500.0,6500.0,6450.0,6480.0,4700],["2021-04-09",6480.0,6480.0,6400.0,6470.0,4500],["2021-04-12",6470.0,6700.0,6440.0,6700.0,8200],["2021-04-13",6700.0,6710.0,6700.0,6710.0,12200],["2021-04-14",6600.0,6660.0,6600.0,6650.0,3900],["2021-04-15",6700.0,6700.0,6650.0,6700.0,165000],["2021-04-16",6700.0,6800.0,6600.0,6700.0,23700],["2021-04-19",6720.0,6750.0,6600.0,6600.0,4400],["2021-04-20",6170.0,6700.0,6170.0,6600.0,13900],["2021-04-22",6450.0,6450.0,6140.0,6140.0,48500],["2021-04-23",5800.0,6140.0,5800.0,5900.0,5200],["2021-04-26",6300.0,6310.0,6200.0,6300.0,12000],["2021-04-27",6300.0,6300.0,6200.0,6200.0,1300],["2021-04-28",5810.0,6100.0,5800.0,6100.0,11300],["2021-04-29",6000.0,6350.0,5850.0,6350.0,5200],["2021-05-04",6350.0,6350.0,5910.0,5920.0,800],["2021-05-05",5920.0,6330.0,5800.0,6320.0,6600],["2021-05-06",6320.0,6320.0,6000.0,6300.0,5400],["2021-05-07",6300.0,6300.0,5910.0,6000.0,3000],["2021-05-10",6100.0,6100.0,5700.0,6000.0,1600],["2021-05-11",6000.0,6000.0,5600.0,5850.0,9600],["2021-05-12",5850.0,6200.0,5850.0,6100.0,9000],["2021-05-13",6100.0,6100.0,6100.0,6100.0,3400],["2021-05-14",6090.0,6090.0,5740.0,6090.0,2600],["2021-05-17",5670.0,6070.0,5670.0,6060.0,2300],["2021-05-18",6060.0,6060.0,5810.0,5830.0,600],["2021-05-19",5820.0,6020.0,5820.0,5900.0,1500],["2021-05-20",5900.0,5900.0,5600.0,5900.0,500],["2021-05-21",5900.0,5900.0,5650.0,5890.0,10800],["2021-05-24",5500.0,5800.0,5500.0,5600.0,3200],["2021-05-25",5900.0,5990.0,5900.0,5990.0,28800],["2021-05-26",6300.0,6400.0,6300.0,6400.0,69500],["2021-05-27",6520.0,6800.0,6520.0,6710.0,12000],["2021-05-28",6730.0,6800.0,6300.0,6300.0,15100],["2021-05-31",6700.0,6700.0,5860.0,5900.0,30000],["2021-06-01",5500.0,5700.0,5500.0,5700.0,20800],["2021-06-02",5700.0,6090.0,5700.0,5990.0,11300],["2021-06-03",5990.0,5990.0,5970.0,5990.0,14000],["2021-06-04",5990.0,5990.0,5800.0,5850.0,38200],["2021-06-07",5900.0,6200.0,5900.0,6100.0,47900],["2021-06-08",6200.0,6300.0,6100.0,6100.0,19100],["2021-06-09",6100.0,6100.0,6000.0,6000.0,4500],["2021-06-10",6230.0,6230.0,5800.0,6000.0,17500],["2021-06-11",5730.0,6190.0,5730.0,5950.0,6900],["2021-06-14",5950.0,6000.0,5900.0,6000.0,7900],["2021-06-15",6000.0,6000.0,5980.0,5980.0,7600],["2021-06-16",5980.0,5980.0,5750.0,5960.0,7600],["2021-06-17",5900.0,5960.0,5900.0,5960.0,14200],["2021-06-18",5900.0,5920.0,5900.0,5920.0,4400],["2021-06-21",6250.0,6250.0,5930.0,6000.0,7700],["2021-06-22",6000.0,6000.0,5900.0,5900.0,11600],["2021-06-23",5990.0,6000.0,5800.0,5970.0,29100],["2021-06-24",6100.0,6100.0,5970.0,5970.0,11300],["2021-06-25",5970.0,5970.0,5700.0,5950.0,6600],["2021-06-28",5950.0,6000.0,5800.0,6000.0,46100],["2021-06-29",6100.0,6100.0,5900.0,5900.0,6300],["2021-06-30",5900.0,5950.0,5900.0,5900.0,4100],["2021-07-01",5900.0,5900.0,5900.0,5900.0,11900],["2021-07-02",5800.0,5900.0,5800.0,5900.0,12800],["2021-07-05",5800.0,5800.0,5750.0,5790.0,4700],["2021-07-06",5790.0,5960.0,5790.0,5960.0,17800],["2021-07-07",5960.0,5960.0,5750.0,5800.0,4000],["2021-07-08",5800.0,5800.0,5800.0,5800.0,0],["2021-07-09",5400.0,5800.0,5400.0,5800.0,4800],["2021-07-12",5800.0,5800.0,5400.0,5500.0,3500],["2021-07-13",5560.0,5800.0,5560.0,5800.0,4700],["2021-07-14",5560.0,5560.0,5560.0,5560.0,100],["2021-07-15",5600.0,5780.0,5600.0,5740.0,1500],["2021-07-16",5610.0,5740.0,5610.0,5740.0,1000],["2021-07-19",5750.0,5750.0,5740.0,5740.0,11500],["2021-07-20",5750.0,5750.0,5750.0,5750.0,300],["2021-07-21",5650.0,5650.0,5650.0,5650.0,700],["2021-07-22",5770.0,5780.0,5770.0,5780.0,2700],["2021-07-23",5780.0,5780.0,5780.0,5780.0,13800],["2021-07-26",5780.0,5790.0,5780.0,5790.0,3400],["2021-07-27",5790.0,5790.0,5790.0,5790.0,1100],["2021-07-28",5790.0,5790.0,5460.0,5790.0,1300],["2021-07-29",5790.0,5790.0,5790.0,5790.0,6100],["2021-07-30",5790.0,5800.0,5790.0,5800.0,4200],["2021-08-02",5790.0,5800.0,5500.0,5800.0,11700],["2021-08-03",5800.0,5800.0,5800.0,5800.0,900],["2021-08-04",5800.0,6000.0,5800.0,5800.0,3700],["2021-08-05",5950.0,5950.0,5800.0,5800.0,4400],["2021-08-06",5800.0,5800.0,5800.0,5800.0,4100],["2021-08-09",5800.0,5800.0,5500.0,5610.0,1900],["2021-08-10",5900.0,5950.0,5660.0,5890.0,12300],["2021-08-11",5800.0,5900.0,5800.0,5900.0,3000],["2021-08-12",5900.0,5900.0,5900.0,5900.0,1900],["2021-08-13",5860.0,6310.0,5750.0,6300.0,41700],["2021-08-16",6300.0,6300.0,6000.0,6200.0,1900],["2021-08-17",6200.0,6250.0,6100.0,6100.0,9300],["2021-08-18",5700.0,6050.0,5680.0,6050.0,32600],["2021-08-19",5780.0,6070.0,5750.0,6050.0,10100],["2021-08-20",5790.0,6050.0,5790.0,5850.0,4400],["2021-08-23",5800.0,5800.0,5800.0,5800.0,3500],["2021-08-24",5800.0,5900.0,5700.0,5900.0,6400],["2021-08-25",5900.0,5900.0,5580.0,5790.0,2100],["2021-08-26",5780.0,5780.0,5780.0,5780.0,6200],["2021-08-27",5780.0,5780.0,5780.0,5780.0,7000],["2021-08-30",5460.0,5800.0,5460.0,5800.0,9300],["2021-08-31",5800.0,5810.0,5800.0,5810.0,12900],["2021-09-01",5820.0,6000.0,5820.0,6000.0,12700],["2021-09-06",6000.0,6000.0,5800.0,6000.0,9800],["2021-09-07",6110.0,6110.0,6000.0,6100.0,14300],["2021-09-08",5950.0,5950.0,5800.0,5900.0,1000],["2021-09-09",6300.0,6300.0,5800.0,5800.0,20000],["2021-09-10",6000.0,6200.0,5800.0,6200.0,11700],["2021-09-13",6200.0,6200.0,6120.0,6200.0,1400],["2021-09-14",6000.0,6200.0,6000.0,6100.0,18600],["2021-09-15",6100.0,6150.0,6000.0,6150.0,3700],["2021-09-16",6200.0,6200.0,6100.0,6200.0,9300],["2021-09-17",5900.0,6200.0,5900.0,6200.0,3700],["2021-09-20",6200.0,6200.0,5900.0,6190.0,7100],["2021-09-21",6100.0,6190.0,6000.0,6180.0,10500],["2021-09-22",6170.0,6610.0,6170.0,6610.0,59700],["2021-09-23",6620.0,7070.0,6620.0,7070.0,78900],["2021-09-24",7070.0,7120.0,6600.0,6750.0,20400],["2021-09-27",6300.0,6720.0,6300.0,6360.0,9700],["2021-09-28",5950.0,6700.0,5950.0,6700.0,24100],["2021-09-29",6500.0,6500.0,6500.0,6500.0,7900],["2021-09-30",6100.0,6500.0,6100.0,6260.0,15300],["2021-10-01",6260.0,6380.0,6060.0,6250.0,16300],["2021-10-04",6250.0,6680.0,6250.0,6680.0,31200],["2021-10-05",7140.0,7140.0,6680.0,7050.0,53600],["2021-10-06",7090.0,7150.0,6900.0,7000.0,17800],["2021-10-07",6800.0,7000.0,6550.0,6900.0,27100],["2021-10-08",6900.0,7000.0,6610.0,6610.0,19000],["2021-10-11",6650.0,6960.0,6650.0,6750.0,12100],["2021-10-12",6880.0,6880.0,6750.0,6800.0,12100],["2021-10-13",6800.0,6800.0,6650.0,6800.0,19600],["2021-10-14",6800.0,6800.0,6680.0,6700.0,12500],["2021-10-15",6800.0,6900.0,6800.0,6800.0,35900],["2021-10-18",6900.0,6900.0,6750.0,6800.0,16800],["2021-10-19",6800.0,6850.0,6750.0,6800.0,5700],["2021-10-20",6360.0,6700.0,6360.0,6680.0,12600],["2021-10-21",6700.0,6750.0,6500.0,6700.0,16100],["2021-10-22",6700.0,6800.0,6600.0,6750.0,13400],["2021-10-25",6760.0,6760.0,6370.0,6700.0,9900],["2021-10-26",6690.0,6780.0,6690.0,6700.0,10500],["2021-10-27",6930.0,6930.0,6770.0,6800.0,9500],["2021-10-28",6800.0,6900.0,6800.0,6870.0,22000],["2021-10-29",6990.0,7000.0,6880.0,6980.0,35100],["2021-11-01",7000.0,7110.0,6990.0,7110.0,32400],["2021-11-02",7500.0,7550.0,7450.0,7550.0,42500],["2021-11-03",7600.0,7600.0,7400.0,7500.0,40600],["2021-11-04",7490.0,7490.0,6980.0,7280.0,21000],["2021-11-05",7300.0,7300.0,7000.0,7090.0,16100],["2021-11-08",7190.0,7300.0,7190.0,7250.0,25600],["2021-11-09",7510.0,7520.0,7300.0,7400.0,23500],["2021-11-10",7400.0,7400.0,7300.0,7390.0,13700],["2021-11-11",7390.0,7630.0,7390.0,7570.0,40900],["2021-11-12",7570.0,7650.0,7540.0,7630.0,55300],["2021-11-15",7640.0,8160.0,7640.0,8160.0,73300],["2021-11-16",8730.0,8730.0,8700.0,8730.0,77400],["2021-11-17",9340.0,9340.0,9200.0,9340.0,94000],["2021-11-18",9990.0,9990.0,9990.0,9990.0,31100],["2021-11-19",10650.0,10650.0,10250.0,10650.0,127500],["2021-11-22",11350.0,11350.0,9910.0,9910.0,93300],["2021-11-23",9220.0,9220.0,9220.0,9220.0,69300],["2021-11-24",8650.0,9320.0,8650.0,9270.0,42800],["2021-11-25",9280.0,9280.0,8630.0,9270.0,67800],["2021-11-26",9270.0,9270.0,8850.0,9200.0,28800],["2021-11-29",8560.0,9050.0,8560.0,8700.0,25000],["2021-11-30",8700.0,9000.0,8670.0,8700.0,56900],["2021-12-01",9100.0,9100.0,8500.0,8690.0,38700],["2021-12-02",9080.0,9080.0,8600.0,8700.0,53700],["2021-12-03",8700.0,9000.0,8510.0,8900.0,30500],["2021-12-06",9300.0,9520.0,8800.0,8900.0,66600],["2021-12-07",8280.0,9000.0,8280.0,8900.0,16100],["2021-12-08",8900.0,8900.0,8450.0,8900.0,11800],["2021-12-09",8890.0,8890.0,8500.0,8880.0,46800],["2021-12-10",8870.0,8870.0,8650.0,8800.0,14900],["2021-12-13",8800.0,8900.0,8510.0,8720.0,30000],["2021-12-14",8720.0,8900.0,8720.0,8890.0,24500],["2021-12-15",8890.0,8890.0,8700.0,8800.0,28800],["2021-12-16",8700.0,8800.0,8390.0,8800.0,48000],["2021-12-17",8800.0,9350.0,8500.0,9200.0,68800],["2021-12-20",9260.0,9260.0,8660.0,8900.0,22400],["2021-12-21",9000.0,9200.0,8900.0,9000.0,40700],["2021-12-22",9000.0,9200.0,8900.0,8900.0,41200],["2021-12-23",8900.0,8900.0,8810.0,8850.0,28600],["2021-12-24",8850.0,9300.0,8850.0,9300.0,100500],["2021-12-27",9300.0,9800.0,9300.0,9700.0,70300],["2021-12-28",9790.0,9800.0,9700.0,9770.0,56900],["2021-12-29",9200.0,9730.0,9200.0,9250.0,50500],["2021-12-30",9510.0,9890.0,9500.0,9670.0,46500],["2021-12-31",9600.0,9600.0,9100.0,9400.0,21800],["2022-01-04",9500.0,9500.0,9360.0,9400.0,29500],["2022-01-05",9800.0,9800.0,9200.0,9400.0,34000],["2022-01-06",9400.0,9400.0,9000.0,9300.0,45700],["2022-01-07",9300.0,9360.0,9100.0,9300.0,66200],["2022-01-10",9300.0,9950.0,9100.0,9950.0,146500],["2022-01-11",10000.0,10450.0,9960.0,10400.0,81400],["2022-01-12",10200.0,10200.0,9680.0,9800.0,51000],["2022-01-13",9790.0,9790.0,9120.0,9120.0,69100],["2022-01-14",8610.0,9390.0,8490.0,9200.0,44300],["2022-01-17",9200.0,9500.0,9000.0,9440.0,16900],["2022-01-18",9300.0,9300.0,8780.0,8780.0,33000],["2022-01-19",8170.0,8780.0,8170.0,8170.0,38000],["2022-01-20",7600.0,8700.0,7600.0,8700.0,29100],["2022-01-21",8700.0,9290.0,8400.0,8900.0,15000],["2022-01-24",9000.0,9010.0,8560.0,8560.0,23100],["2022-01-25",7980.0,8700.0,7980.0,8200.0,11700],["2022-01-26",8200.0,8690.0,8200.0,8200.0,10600],["2022-01-27",8200.0,8400.0,8100.0,8200.0,18300],["2022-01-28",8000.0,8630.0,8000.0,8300.0,12900],["2022-02-07",8200.0,8700.0,8200.0,8650.0,18100],["2022-02-08",9200.0,9200.0,8790.0,8790.0,9900],["2022-02-09",8790.0,8800.0,8600.0,8610.0,12000],["2022-02-10",8610.0,9000.0,8600.0,8800.0,15500],["2022-02-11",8800.0,8800.0,8720.0,8750.0,8900],["2022-02-14",8700.0,8850.0,8500.0,8800.0,14100],["2022-02-15",9000.0,9190.0,8800.0,8900.0,32700],["2022-02-16",8900.0,8900.0,8600.0,8600.0,10600],["2022-02-17",8800.0,8800.0,8600.0,8600.0,10500],["2022-02-18",8800.0,8800.0,8580.0,8700.0,16400],["2022-02-21",8700.0,8750.0,8580.0,8600.0,22900],["2022-02-22",9000.0,9000.0,8800.0,8830.0,20900],["2022-02-23",9000.0,9000.0,8830.0,8950.0,24000],["2022-02-24",8970.0,8970.0,8770.0,8770.0,48800],["2022-02-25",8770.0,9000.0,8770.0,8890.0,17700],["2022-02-28",8920.0,8970.0,8700.0,8700.0,35400],["2022-03-01",8200.0,8950.0,8200.0,8950.0,73400],["2022-03-02",8950.0,9100.0,8950.0,9100.0,64300],["2022-03-03",9300.0,9730.0,9200.0,9730.0,121200],["2022-03-04",9730.0,10400.0,9730.0,10400.0,168800],["2022-03-07",11100.0,11100.0,11100.0,11100.0,45200],["2022-03-08",11850.0,11850.0,11850.0,11850.0,53600],["2022-03-09",12650.0,12650.0,12650.0,12650.0,84400],["2022-03-10",13500.0,13500.0,13500.0,13500.0,444900],["2022-03-11",14400.0,14400.0,12600.0,12700.0,375500],["2022-03-14",12800.0,12800.0,11850.0,11850.0,72000],["2022-03-15",11050.0,11050.0,11050.0,11050.0,108500],["2022-03-16",10300.0,11050.0,10300.0,10850.0,153000],["2022-03-17",10850.0,11600.0,10850.0,11600.0,55800],["2022-03-18",11700.0,12400.0,11700.0,12400.0,105400],["2022-03-21",12500.0,12850.0,11600.0,12000.0,153600],["2022-03-22",12000.0,12200.0,11600.0,11950.0,111600],["2022-03-23",12000.0,12000.0,11500.0,11600.0,46500],["2022-03-24",11600.0,11600.0,11150.0,11500.0,96600],["2022-03-25",11550.0,11550.0,11150.0,11200.0,81100],["2022-03-28",11250.0,11950.0,11000.0,11950.0,59700],["2022-03-29",11950.0,12750.0,11950.0,12450.0,173900],["2022-03-30",12300.0,12300.0,11600.0,11600.0,98100],["2022-03-31",11600.0,11800.0,11400.0,11600.0,25000],["2022-04-01",11500.0,12100.0,11000.0,11850.0,168100],["2022-04-04",11850.0,12400.0,11850.0,12300.0,96400],["2022-04-05",12200.0,12400.0,11700.0,12200.0,43900],["2022-04-06",12000.0,12300.0,12000.0,12000.0,51900],["2022-04-07",12000.0,12000.0,11750.0,11900.0,27600],["2022-04-08",11900.0,12000.0,11600.0,12000.0,24800],["2022-04-12",12000.0,12000.0,11200.0,11900.0,28600],["2022-04-13",11250.0,11900.0,11250.0,11750.0,39400],["2022-04-14",11800.0,11850.0,11400.0,11700.0,27700],["2022-04-15",11350.0,12000.0,11300.0,11900.0,63800],["2022-04-18",11700.0,11800.0,11100.0,11200.0,18600],["2022-04-19",11200.0,11500.0,11000.0,11000.0,46700],["2022-04-20",10250.0,10300.0,10250.0,10250.0,11100],["2022-04-21",9540.0,10050.0,9540.0,9550.0,30800],["2022-04-22",9550.0,10200.0,9000.0,10200.0,12200],["2022-04-25",10300.0,10300.0,9490.0,10200.0,12600],["2022-04-26",10200.0,10200.0,9490.0,9490.0,50700],["2022-04-27",9500.0,10100.0,9500.0,10050.0,7300],["2022-04-28",10000.0,10050.0,9850.0,10050.0,5100],["2022-04-29",9500.0,10050.0,9350.0,10000.0,41200],["2022-05-04",10000.0,10050.0,9650.0,9650.0,7300],["2022-05-05",9700.0,10000.0,9600.0,9700.0,7300],["2022-05-06",10000.0,10000.0,9060.0,9930.0,8000],["2022-05-09",9900.0,9950.0,9240.0,9240.0,9900],["2022-05-10",9240.0,9240.0,9200.0,9230.0,4900],["2022-05-11",9200.0,9840.0,9200.0,9220.0,9100],["2022-05-12",9200.0,9500.0,9200.0,9200.0,4600],["2022-05-13",8700.0,9100.0,8610.0,8610.0,2400],["2022-05-16",9000.0,9000.0,8020.0,8510.0,4800],["2022-05-17",8510.0,8990.0,7920.0,8890.0,17700],["2022-05-18",8750.0,9400.0,8350.0,8890.0,11200],["2022-05-19",8300.0,9100.0,8300.0,8500.0,2500],["2022-05-20",8900.0,8900.0,8060.0,8540.0,7700],["2022-05-23",8500.0,8500.0,8200.0,8490.0,7600],["2022-05-24",8490.0,8500.0,7900.0,7960.0,11600],["2022-05-25",7960.0,8400.0,7960.0,8200.0,17600],["2022-05-26",8200.0,8500.0,8100.0,8200.0,3900],["2022-05-27",8450.0,8490.0,7750.0,8250.0,4100],["2022-05-30",8310.0,8310.0,8190.0,8200.0,9000],["2022-05-31",8000.0,8400.0,8000.0,8340.0,10500],["2022-06-01",8300.0,8390.0,8300.0,8370.0,6300],["2022-06-02",7800.0,8500.0,7800.0,8500.0,11800],["2022-06-03",8900.0,8900.0,8000.0,8000.0,6000],["2022-06-06",8500.0,8500.0,8000.0,8400.0,11600],["2022-06-07",8410.0,8410.0,8000.0,8070.0,7600],["2022-06-08",8070.0,8390.0,8000.0,8300.0,6800],["2022-06-09",8350.0,8350.0,8000.0,8300.0,7900],["2022-06-10",8000.0,8270.0,8000.0,8190.0,5700],["2022-06-13",8180.0,8180.0,7700.0,7700.0,2900],["2022-06-14",7650.0,7700.0,7300.0,7500.0,2200],["2022-06-15",7050.0,7900.0,6980.0,6980.0,7600],["2022-06-16",7450.0,7450.0,6500.0,7400.0,1900],["2022-06-17",6890.0,7000.0,6890.0,6890.0,5200],["2022-06-20",6890.0,7300.0,6410.0,7300.0,4700],["2022-06-21",7650.0,7650.0,6790.0,7100.0,1600],["2022-06-22",7400.0,7400.0,6610.0,7360.0,1000],["2022-06-23",7350.0,7350.0,7300.0,7300.0,300],["2022-06-24",6790.0,7180.0,6790.0,7180.0,4100],["2022-06-27",7180.0,7310.0,7180.0,7310.0,6800],["2022-06-28",7300.0,7300.0,6800.0,7300.0,4800],["2022-06-29",6900.0,7350.0,6900.0,7000.0,8000],["2022-06-30",7250.0,7250.0,6960.0,7180.0,6800],["2022-07-01",6900.0,7230.0,6900.0,6900.0,2400],["2022-07-04",7000.0,7000.0,6910.0,6910.0,7700],["2022-07-05",6910.0,7290.0,6610.0,6900.0,3900],["2022-07-06",7090.0,7090.0,6500.0,6680.0,2300],["2022-07-07",6510.0,6850.0,6500.0,6850.0,1900],["2022-07-08",6460.0,6750.0,6450.0,6750.0,8100],["2022-07-11",6550.0,6730.0,6550.0,6600.0,600],["2022-07-12",6590.0,6750.0,6400.0,6730.0,4400],["2022-07-13",6730.0,6730.0,6690.0,6690.0,1200],["2022-07-14",6260.0,6690.0,6250.0,6660.0,3000],["2022-07-15",6650.0,6740.0,6500.0,6690.0,6500],["2022-07-18",6600.0,6670.0,6600.0,6650.0,2500],["2022-07-19",6310.0,6620.0,6310.0,6490.0,2600],["2022-07-20",6490.0,6690.0,6490.0,6600.0,2500],["2022-07-21",6790.0,6790.0,6420.0,6580.0,5900],["2022-07-22",6650.0,6650.0,6500.0,6570.0,5500],["2022-07-25",6780.0,6780.0,6570.0,6590.0,5700],["2022-07-26",6590.0,6590.0,6130.0,6300.0,13000],["2022-07-27",6300.0,6300.0,6200.0,6250.0,2400],["2022-07-28",6450.0,6500.0,5900.0,5910.0,5500],["2022-07-29",5940.0,6300.0,5940.0,6290.0,13300],["2022-08-01",6440.0,6440.0,6260.0,6380.0,3700],["2022-08-02",6340.0,6370.0,6290.0,6290.0,6400],["2022-08-03",6290.0,6550.0,5850.0,6170.0,19000],["2022-08-04",6170.0,6350.0,6170.0,6260.0,12600],["2022-08-05",6160.0,6400.0,6160.0,6370.0,14300],["2022-08-08",6500.0,6600.0,6490.0,6540.0,18300],["2022-08-09",6550.0,6760.0,6540.0,6760.0,29400],["2022-08-10",6720.0,6750.0,6670.0,6750.0,9900],["2022-08-11",6750.0,6760.0,6500.0,6500.0,15600],["2022-08-12",6660.0,6660.0,6100.0,6500.0,20200],["2022-08-15",6500.0,6700.0,6500.0,6500.0,18800],["2022-08-16",6500.0,6500.0,6050.0,6460.0,12300],["2022-08-17",6470.0,6650.0,6010.0,6500.0,142600],["2022-08-18",6520.0,6520.0,6050.0,6390.0,278000],["2022-08-19",6390.0,6390.0,6050.0,6280.0,16200],["2022-08-22",6200.0,6200.0,6050.0,6060.0,27100],["2022-08-23",6060.0,6060.0,5950.0,6020.0,14900],["2022-08-24",6030.0,6050.0,6000.0,6020.0,23900],["2022-08-25",6020.0,6070.0,6000.0,6070.0,54200],["2022-08-26",6070.0,6070.0,6000.0,6020.0,23200],["2022-08-29",6000.0,6000.0,5880.0,5990.0,18400],["2022-08-30",6000.0,6100.0,5980.0,6000.0,35700],["2022-08-31",6040.0,6300.0,6000.0,6180.0,45600],["2022-09-05",6180.0,6180.0,6060.0,6060.0,7600],["2022-09-06",6060.0,6060.0,5800.0,5970.0,14200],["2022-09-07",6000.0,6050.0,5920.0,5970.0,11900],["2022-09-08",5920.0,5930.0,5860.0,5860.0,4200],["2022-09-09",5990.0,5990.0,5810.0,5810.0,3300],["2022-09-12",5770.0,5940.0,5600.0,5780.0,7400],["2022-09-13",5790.0,5810.0,5790.0,5800.0,6100],["2022-09-14",5750.0,5750.0,5500.0,5550.0,17400],["2022-09-15",5560.0,5620.0,5560.0,5610.0,4300],["2022-09-16",5600.0,5600.0,5400.0,5500.0,5700],["2022-09-19",5490.0,5500.0,5400.0,5400.0,8500],["2022-09-20",5150.0,5370.0,5150.0,5370.0,2400],["2022-09-21",5200.0,5330.0,5180.0,5200.0,13700],["2022-09-22",5210.0,5400.0,5210.0,5210.0,2900],["2022-09-23",5390.0,5390.0,5230.0,5230.0,9900],["2022-09-26",5230.0,5410.0,5230.0,5330.0,8800],["2022-09-27",5340.0,5340.0,5230.0,5240.0,6200],["2022-09-28",5110.0,5200.0,4930.0,5200.0,9400],["2022-09-29",5010.0,5010.0,5000.0,5010.0,1000],["2022-09-30",5000.0,5000.0,4700.0,4800.0,14400],["2022-10-03",4750.0,4800.0,4750.0,4760.0,2400],["2022-10-04",4750.0,4750.0,4560.0,4560.0,1000],["2022-10-05",4570.0,4570.0,4250.0,4380.0,86900],["2022-10-06",4460.0,4460.0,4080.0,4350.0,4100],["2022-10-07",4300.0,4340.0,4050.0,4050.0,10300],["2022-10-10",4000.0,4090.0,3800.0,4090.0,8800],["2022-10-11",4100.0,4130.0,4000.0,4000.0,6800],["2022-10-12",3830.0,4080.0,3830.0,4080.0,7100],["2022-10-13",4100.0,4100.0,4000.0,4010.0,7100],["2022-10-14",4120.0,4120.0,4010.0,4010.0,2500],["2022-10-17",3880.0,4000.0,3880.0,3900.0,4300],["2022-10-18",4080.0,4080.0,3960.0,3960.0,9300],["2022-10-19",3960.0,3960.0,3840.0,3950.0,6000],["2022-10-20",3950.0,4000.0,3930.0,3970.0,9800],["2022-10-21",3970.0,3970.0,3700.0,3700.0,3900],["2022-10-24",3700.0,3700.0,3450.0,3450.0,29200],["2022-10-25",3450.0,3500.0,3350.0,3490.0,10700],["2022-10-26",3570.0,3580.0,3460.0,3460.0,1800],["2022-10-27",3570.0,3700.0,3380.0,3700.0,13500],["2022-10-28",3920.0,3950.0,3450.0,3950.0,32700],["2022-10-31",4210.0,4220.0,4210.0,4220.0,34900],["2022-11-01",4510.0,4510.0,4510.0,4510.0,6800],["2022-11-02",4820.0,4820.0,4810.0,4820.0,30900],["2022-11-03",5000.0,5130.0,4860.0,5100.0,67800],["2022-11-04",5120.0,5260.0,4750.0,4750.0,32700],["2022-11-07",4520.0,5080.0,4420.0,5030.0,32200],["2022-11-08",5030.0,5200.0,4680.0,5080.0,31600],["2022-11-09",5080.0,5080.0,4800.0,4800.0,5500],["2022-11-10",4770.0,4770.0,4600.0,4700.0,19400],["2022-11-11",4740.0,4740.0,4500.0,4500.0,8900],["2022-11-14",4510.0,4510.0,4190.0,4190.0,3500],["2022-11-15",3900.0,4150.0,3900.0,4150.0,6400],["2022-11-16",3860.0,4390.0,3860.0,4330.0,6300],["2022-11-17",4400.0,4600.0,4350.0,4600.0,6800],["2022-11-18",4600.0,4600.0,4290.0,4310.0,4900],["2022-11-21",4310.0,4310.0,4020.0,4070.0,12600],["2022-11-22",4070.0,4130.0,4070.0,4070.0,6600],["2022-11-23",4150.0,4290.0,3890.0,3900.0,4700],["2022-11-24",3900.0,4000.0,3700.0,4000.0,1300],["2022-11-25",4010.0,4010.0,3920.0,4000.0,4300],["2022-11-28",3990.0,4080.0,3990.0,4070.0,7600],["2022-11-29",4290.0,4290.0,4030.0,4100.0,22600],["2022-11-30",4100.0,4200.0,3980.0,3980.0,19400],["2022-12-01",4100.0,4250.0,4070.0,4250.0,55900],["2022-12-02",4260.0,4440.0,3960.0,4300.0,20000],["2022-12-05",4350.0,4500.0,4350.0,4380.0,12300],["2022-12-06",4400.0,4520.0,4080.0,4150.0,18300],["2022-12-07",4300.0,4390.0,4290.0,4360.0,8000],["2022-12-08",4500.0,4500.0,4150.0,4400.0,22400],["2022-12-09",4390.0,4400.0,4210.0,4400.0,7400],["2022-12-12",4210.0,4390.0,4210.0,4380.0,11200],["2022-12-13",4380.0,4380.0,4230.0,4250.0,3300],["2022-12-14",4260.0,4260.0,3960.0,3960.0,37300],["2022-12-15",4030.0,4230.0,4000.0,4230.0,26700],["2022-12-16",4350.0,4520.0,4330.0,4500.0,50300],["2022-12-19",4500.0,4690.0,4490.0,4520.0,35100],["2022-12-20",4520.0,4600.0,4520.0,4520.0,47300],["2022-12-21",4520.0,4700.0,4520.0,4570.0,21500],["2022-12-22",4570.0,4880.0,4570.0,4800.0,11000],["2022-12-23",4800.0,5100.0,4800.0,4800.0,7100],["2022-12-26",5070.0,5070.0,4490.0,4800.0,13900],["2022-12-27",4480.0,4990.0,4480.0,4980.0,6200],["2022-12-28",4970.0,4980.0,4670.0,4670.0,7500],["2022-12-29",4980.0,4980.0,4390.0,4800.0,1300],["2022-12-30",4500.0,4790.0,4500.0,4610.0,7000],["2023-01-03",4800.0,4820.0,4290.0,4650.0,20500],["2023-01-04",4650.0,4650.0,4360.0,4650.0,15400],["2023-01-05",4650.0,4750.0,4410.0,4750.0,14800],["2023-01-06",4600.0,4750.0,4600.0,4620.0,12200],["2023-01-09",4360.0,4820.0,4360.0,4570.0,21800],["2023-01-10",4640.0,4690.0,4640.0,4690.0,900],["2023-01-11",4700.0,4800.0,4690.0,4710.0,17100],["2023-01-12",4710.0,4790.0,4690.0,4700.0,11700],["2023-01-13",4680.0,4700.0,4670.0,4670.0,13300],["2023-01-16",4530.0,4900.0,4530.0,4850.0,17200],["2023-01-17",4850.0,4890.0,4790.0,4800.0,2900],["2023-01-18",4500.0,4900.0,4500.0,4800.0,30900],["2023-01-19",4780.0,4780.0,4750.0,4780.0,400],["2023-01-27",4570.0,4800.0,4570.0,4800.0,5700],["2023-01-30",4850.0,5000.0,4850.0,4880.0,4900],["2023-01-31",5090.0,5100.0,5020.0,5060.0,8700],["2023-02-01",5060.0,5060.0,5030.0,5030.0,18800],["2023-02-02",5020.0,5030.0,4820.0,5030.0,2400],["2023-02-03",4700.0,5000.0,4700.0,5000.0,900],["2023-02-06",4700.0,4980.0,4700.0,4980.0,400],["2023-02-07",5000.0,5000.0,4990.0,5000.0,2300],["2023-02-08",4810.0,4810.0,4790.0,4790.0,3700],["2023-02-09",4790.0,4790.0,4610.0,4790.0,2200],["2023-02-10",4800.0,4920.0,4800.0,4920.0,3000],["2023-02-13",4580.0,4900.0,4580.0,4700.0,4600],["2023-02-14",4690.0,4690.0,4400.0,4600.0,2400],["2023-02-15",4570.0,4800.0,4570.0,4580.0,5400],["2023-02-16",4580.0,4700.0,4580.0,4590.0,800],["2023-02-17",4560.0,4600.0,4550.0,4600.0,800],["2023-02-20",4650.0,4700.0,4620.0,4650.0,5200],["2023-02-21",4800.0,4890.0,4620.0,4620.0,3800],["2023-02-22",4620.0,4640.0,4430.0,4430.0,9600],["2023-02-23",4510.0,4700.0,4510.0,4650.0,1100],["2023-02-24",4650.0,4650.0,4650.0,4650.0,0],["2023-02-27",4590.0,4590.0,4330.0,4330.0,3100],["2023-02-28",4040.0,4630.0,4040.0,4330.0,2500],["2023-03-01",4330.0,4630.0,4330.0,4420.0,10000],["2023-03-02",4700.0,4710.0,4690.0,4690.0,2500],["2023-03-03",5000.0,5000.0,4510.0,4510.0,3700],["2023-03-06",4500.0,4780.0,4250.0,4350.0,10600],["2023-03-07",4350.0,4350.0,4350.0,4350.0,0],["2023-03-08",4310.0,4450.0,4310.0,4450.0,1300],["2023-03-09",4450.0,4490.0,4450.0,4490.0,1600],["2023-03-10",4530.0,4530.0,4490.0,4500.0,800],["2023-03-13",4400.0,4410.0,4220.0,4220.0,6700],["2023-03-14",4300.0,4300.0,4300.0,4300.0,200],["2023-03-15",4110.0,4490.0,4110.0,4300.0,2700],["2023-03-16",4540.0,4540.0,4300.0,4430.0,2700],["2023-03-17",4440.0,4440.0,4430.0,4430.0,800],["2023-03-20",4430.0,4560.0,4210.0,4240.0,2800],["2023-03-21",4260.0,4470.0,4260.0,4280.0,4800],["2023-03-22",4290.0,4290.0,4280.0,4290.0,1300],["2023-03-23",4290.0,4290.0,4290.0,4290.0,1600],["2023-03-24",4300.0,4470.0,4300.0,4350.0,1700],["2023-03-27",4350.0,4350.0,4290.0,4290.0,1400],["2023-03-28",4150.0,4150.0,4150.0,4150.0,1100],["2023-03-29",4160.0,4290.0,4100.0,4170.0,4700],["2023-03-30",4170.0,4200.0,4160.0,4200.0,3500],["2023-03-31",4120.0,4160.0,4120.0,4160.0,900],["2023-04-03",4200.0,4440.0,4200.0,4310.0,4700],["2023-04-04",4310.0,4400.0,4200.0,4210.0,6300],["2023-04-05",4230.0,4350.0,4230.0,4350.0,1700],["2023-04-06",4400.0,4400.0,4370.0,4370.0,3100],["2023-04-07",4300.0,4390.0,4300.0,4370.0,600],["2023-04-10",4170.0,4380.0,4170.0,4300.0,3800],["2023-04-11",4290.0,4300.0,4200.0,4300.0,2500],["2023-04-12",4300.0,4300.0,4280.0,4280.0,1700],["2023-04-13",4230.0,4230.0,4200.0,4210.0,1800],["2023-04-14",4210.0,4420.0,4210.0,4380.0,11100],["2023-04-17",4480.0,4510.0,4470.0,4500.0,5300],["2023-04-18",4500.0,4500.0,4270.0,4380.0,5600],["2023-04-19",4380.0,4470.0,4380.0,4400.0,400],["2023-04-20",4400.0,4700.0,4210.0,4350.0,18700],["2023-04-21",4400.0,4640.0,4350.0,4360.0,9500],["2023-04-24",4400.0,4400.0,4400.0,4400.0,100],["2023-04-25",4400.0,4440.0,4360.0,4400.0,5400],["2023-04-26",4440.0,4470.0,4440.0,4470.0,700],["2023-04-27",4540.0,4540.0,4510.0,4510.0,5000],["2023-04-28",4510.0,4510.0,4510.0,4510.0,4000],["2023-05-04",4510.0,4520.0,4300.0,4500.0,1900],["2023-05-05",4210.0,4640.0,4210.0,4440.0,1000],["2023-05-08",4330.0,4400.0,4330.0,4400.0,1500],["2023-05-09",4390.0,4390.0,4390.0,4390.0,200],["2023-05-10",4400.0,4530.0,4400.0,4430.0,2900],["2023-05-11",4430.0,4600.0,4400.0,4500.0,21500],["2023-05-12",4420.0,4500.0,4420.0,4500.0,600],["2023-05-15",4500.0,4680.0,4500.0,4600.0,48000],["2023-05-16",4410.0,4570.0,4400.0,4560.0,20100],["2023-05-17",4410.0,4640.0,4320.0,4600.0,4200],["2023-05-18",4500.0,4560.0,4450.0,4560.0,6200],["2023-05-19",4540.0,4840.0,4400.0,4840.0,18000],["2023-05-22",4810.0,4810.0,4620.0,4780.0,1500],["2023-05-23",4700.0,4700.0,4620.0,4620.0,1800],["2023-05-24",4620.0,4620.0,4500.0,4540.0,7700],["2023-05-25",4540.0,4540.0,4540.0,4540.0,14900],["2023-05-26",4840.0,4840.0,4610.0,4750.0,7300],["2023-05-29",4480.0,4750.0,4480.0,4740.0,5700],["2023-05-30",4720.0,4720.0,4410.0,4600.0,68900],["2023-05-31",4650.0,4650.0,4600.0,4650.0,6700],["2023-06-01",4620.0,4800.0,4410.0,4710.0,20500],["2023-06-02",4770.0,4770.0,4710.0,4770.0,8900],["2023-06-05",4770.0,4770.0,4610.0,4700.0,4000],["2023-06-06",4700.0,4800.0,4650.0,4800.0,13800],["2023-06-07",4800.0,4900.0,4800.0,4840.0,13400],["2023-06-08",4890.0,5100.0,4890.0,5040.0,11200],["2023-06-09",5100.0,5300.0,4940.0,5190.0,24300],["2023-06-12",5190.0,5190.0,5190.0,5190.0,11100],["2023-06-13",5190.0,5490.0,5070.0,5250.0,13100],["2023-06-14",5280.0,5500.0,5130.0,5130.0,9400],["2023-06-15",5130.0,5130.0,5080.0,5080.0,2000],["2023-06-16",5300.0,5300.0,5080.0,5100.0,7100],["2023-06-19",5100.0,5100.0,5100.0,5100.0,11500],["2023-06-20",5110.0,5250.0,5110.0,5200.0,3900],["2023-06-21",5120.0,5250.0,5120.0,5250.0,42900],["2023-06-22",5260.0,5350.0,5230.0,5300.0,22500],["2023-06-23",5280.0,5390.0,5210.0,5240.0,6800],["2023-06-26",5240.0,5240.0,5150.0,5200.0,8200],["2023-06-27",5200.0,5200.0,5200.0,5200.0,2100],["2023-06-28",5080.0,5120.0,5080.0,5100.0,10200],["2023-06-29",5100.0,5110.0,5100.0,5110.0,3400],["2023-06-30",5110.0,5110.0,5110.0,5110.0,600],["2023-07-03",5110.0,5120.0,5110.0,5120.0,900],["2023-07-04",5080.0,5130.0,5080.0,5130.0,400],["2023-07-05",5100.0,5100.0,4910.0,5100.0,12000],["2023-07-06",5100.0,5200.0,5000.0,5010.0,7600],["2023-07-07",5020.0,5030.0,5020.0,5030.0,700],["2023-07-10",5030.0,5030.0,5000.0,5000.0,11500],["2023-07-11",5000.0,5270.0,4910.0,5000.0,5200],["2023-07-12",5000.0,5150.0,5000.0,5150.0,4200],["2023-07-13",5120.0,5200.0,5100.0,5200.0,20700],["2023-07-14",5200.0,5250.0,5200.0,5200.0,1100],["2023-07-17",5200.0,5290.0,5000.0,5020.0,8800],["2023-07-18",5020.0,5050.0,5020.0,5050.0,5900],["2023-07-19",5050.0,5050.0,5050.0,5050.0,1900],["2023-07-20",5060.0,5080.0,5060.0,5060.0,9200],["2023-07-21",5060.0,5060.0,5010.0,5010.0,300],["2023-07-24",5020.0,5020.0,5020.0,5020.0,2100],["2023-07-25",5000.0,5240.0,5000.0,5240.0,3300],["2023-07-26",5200.0,5300.0,5100.0,5300.0,37900],["2023-07-27",5300.0,5300.0,5050.0,5050.0,1500],["2023-07-28",5050.0,5300.0,5050.0,5240.0,14100],["2023-07-31",5060.0,5300.0,5060.0,5160.0,4500],["2023-08-01",5160.0,5200.0,5150.0,5200.0,21500],["2023-08-02",5290.0,5300.0,5210.0,5300.0,62600],["2023-08-03",5660.0,5670.0,5600.0,5670.0,90300],["2023-08-04",6060.0,6060.0,6060.0,6060.0,47000],["2023-08-07",6480.0,6480.0,6480.0,6480.0,15400],["2023-08-08",6930.0,6930.0,6930.0,6930.0,39400],["2023-08-09",7410.0,7410.0,7410.0,7410.0,30800],["2023-08-10",7920.0,7920.0,7410.0,7920.0,165700],["2023-08-11",8470.0,8470.0,8470.0,8470.0,30000],["2023-08-14",9060.0,9060.0,9060.0,9060.0,40300],["2023-08-15",9690.0,9690.0,9690.0,9690.0,68100],["2023-08-16",10350.0,10350.0,10350.0,10350.0,57700],["2023-08-17",11050.0,11050.0,11050.0,11050.0,32400],["2023-08-18",11800.0,11800.0,11800.0,11800.0,49400],["2023-08-21",11800.0,11800.0,11000.0,11000.0,30800],["2023-08-22",10250.0,10250.0,10250.0,10250.0,1400],["2023-08-23",9540.0,9540.0,9540.0,9540.0,15500],["2023-08-24",8880.0,8880.0,8880.0,8880.0,4800],["2023-08-25",8260.0,9500.0,8260.0,8870.0,214500],["2023-08-28",8800.0,8800.0,8300.0,8790.0,15400],["2023-08-29",9000.0,9400.0,8600.0,8800.0,88000],["2023-08-30",8810.0,8810.0,8470.0,8740.0,45600],["2023-08-31",8460.0,8810.0,8460.0,8700.0,40200],["2023-09-05",8880.0,8900.0,8680.0,8750.0,14900],["2023-09-06",8700.0,8750.0,8600.0,8740.0,26000],["2023-09-07",8740.0,8850.0,8550.0,8550.0,93900],["2023-09-08",8550.0,9000.0,8550.0,8830.0,26100],["2023-09-11",9000.0,9250.0,9000.0,9100.0,36700],["2023-09-12",9500.0,9500.0,8520.0,8900.0,27700],["2023-09-13",8900.0,8900.0,8600.0,8800.0,13400],["2023-09-14",9300.0,9300.0,8500.0,8790.0,20800],["2023-09-15",8650.0,8700.0,8180.0,8310.0,10000],["2023-09-18",8310.0,8310.0,8000.0,8000.0,17600],["2023-09-19",8000.0,8000.0,7470.0,7500.0,20300],["2023-09-20",7500.0,8000.0,7500.0,8000.0,7800],["2023-09-21",8000.0,8000.0,7890.0,7890.0,8400],["2023-09-22",7890.0,7890.0,7500.0,7500.0,11000],["2023-09-25",7500.0,7500.0,7000.0,7080.0,33400],["2023-09-26",7080.0,7550.0,7080.0,7490.0,8000],["2023-09-27",8000.0,8000.0,7600.0,7600.0,6200],["2023-09-28",7590.0,7590.0,7590.0,7590.0,200],["2023-09-29",7070.0,7880.0,7060.0,7710.0,2400],["2023-10-02",7700.0,7750.0,7230.0,7690.0,8100],["2023-10-03",7460.0,7680.0,7210.0,7210.0,13700],["2023-10-04",7210.0,7210.0,7100.0,7210.0,9800],["2023-10-05",7200.0,7200.0,6710.0,6730.0,8700],["2023-10-06",6750.0,6750.0,6750.0,6750.0,500],["2023-10-09",7180.0,7220.0,7150.0,7220.0,7100],["2023-10-10",7720.0,7720.0,7720.0,7720.0,8900],["2023-10-11",8260.0,8260.0,8260.0,8260.0,20100],["2023-10-12",8830.0,8830.0,8500.0,8830.0,55400],["2023-10-13",9340.0,9340.0,8230.0,8700.0,43100],["2023-10-16",8700.0,8700.0,8100.0,8700.0,34300],["2023-10-17",8300.0,8700.0,8300.0,8300.0,3200],["2023-10-18",8300.0,8300.0,7720.0,7990.0,8000],["2023-10-19",8280.0,8280.0,7440.0,7440.0,25800],["2023-10-20",7430.0,7440.0,7000.0,7300.0,4700],["2023-10-23",7300.0,7350.0,7300.0,7300.0,4000],["2023-10-24",7300.0,7450.0,7100.0,7450.0,3200],["2023-10-25",7450.0,7970.0,7450.0,7600.0,4900],["2023-10-26",7430.0,7430.0,7350.0,7350.0,13700],["2023-10-27",7110.0,7340.0,6840.0,6850.0,12700],["2023-10-30",7290.0,7290.0,7100.0,7180.0,800],["2023-10-31",7550.0,7550.0,7000.0,7440.0,1800],["2023-11-01",7300.0,7300.0,7300.0,7300.0,500],["2023-11-02",7300.0,7480.0,7100.0,7400.0,3200],["2023-11-03",7800.0,7800.0,7000.0,7300.0,4000],["2023-11-06",7800.0,7810.0,7400.0,7700.0,25900],["2023-11-07",8010.0,8010.0,7700.0,8000.0,10900],["2023-11-08",8000.0,8000.0,7500.0,8000.0,14000],["2023-11-09",8050.0,8050.0,7500.0,7500.0,18900],["2023-11-10",7450.0,7500.0,7400.0,7400.0,7300],["2023-11-13",7020.0,7700.0,7020.0,7700.0,4000],["2023-11-14",7300.0,7700.0,7300.0,7500.0,12300],["2023-11-15",7500.0,7500.0,7490.0,7500.0,8200],["2023-11-16",7420.0,7490.0,7400.0,7490.0,5100],["2023-11-17",7400.0,7600.0,7400.0,7400.0,4600],["2023-11-20",7200.0,7600.0,7200.0,7200.0,400],["2023-11-21",7600.0,7700.0,6820.0,7350.0,10200],["2023-11-22",7400.0,7400.0,7100.0,7400.0,3700],["2023-11-23",7770.0,7770.0,7160.0,7200.0,5500],["2023-11-24",7150.0,7200.0,7150.0,7200.0,1600],["2023-11-27",7180.0,7490.0,7180.0,7360.0,400],["2023-11-28",7000.0,7300.0,6950.0,7250.0,6600],["2023-11-29",7000.0,7400.0,7000.0,7400.0,6200],["2023-11-30",7400.0,7500.0,6920.0,7150.0,15700],["2023-12-01",7390.0,7390.0,7000.0,7300.0,2500],["2023-12-04",7010.0,7280.0,7010.0,7280.0,15300],["2023-12-05",7270.0,7270.0,7100.0,7170.0,2700],["2023-12-06",7170.0,7320.0,7030.0,7030.0,9400],["2023-12-07",7030.0,7040.0,7000.0,7030.0,18300],["2023-12-08",7180.0,7180.0,7020.0,7020.0,5100],["2023-12-11",7100.0,7100.0,6910.0,7000.0,20400],["2023-12-12",6990.0,7130.0,6800.0,6990.0,15300],["2023-12-13",6900.0,6910.0,6700.0,6700.0,47800],["2023-12-14",6700.0,6900.0,6700.0,6790.0,10900],["2023-12-15",6790.0,6790.0,6550.0,6550.0,15100],["2023-12-18",6550.0,6550.0,6400.0,6500.0,11000],["2023-12-19",6500.0,6500.0,6050.0,6100.0,73900],["2023-12-20",6450.0,6450.0,6050.0,6080.0,23200],["2023-12-21",6080.0,6080.0,5820.0,5850.0,46400],["2023-12-22",5850.0,5870.0,5750.0,5750.0,25300],["2023-12-25",5750.0,5950.0,5370.0,5930.0,42800],["2023-12-26",5930.0,6000.0,5800.0,5930.0,8500],["2023-12-27",5930.0,5990.0,5800.0,5890.0,15200],["2023-12-28",5600.0,5950.0,5600.0,5900.0,18700],["2023-12-29",5800.0,5900.0,5800.0,5800.0,3700],["2024-01-02",6000.0,6200.0,6000.0,6200.0,35700],["2024-01-03",6210.0,6630.0,6210.0,6630.0,15500],["2024-01-04",7090.0,7090.0,6600.0,6800.0,48800],["2024-01-05",6800.0,7000.0,6500.0,6500.0,25400],["2024-01-08",6930.0,6930.0,6200.0,6500.0,14900],["2024-01-09",6500.0,6770.0,6350.0,6600.0,12200],["2024-01-10",6600.0,6600.0,6390.0,6400.0,6100],["2024-01-11",6400.0,6420.0,6200.0,6420.0,5100],["2024-01-12",6420.0,6420.0,6250.0,6300.0,14200],["2024-01-15",6200.0,6350.0,6200.0,6350.0,2100],["2024-01-16",6340.0,6350.0,6190.0,6250.0,11500],["2024-01-17",6250.0,6430.0,6150.0,6430.0,1900],["2024-01-18",6400.0,6400.0,6200.0,6400.0,1700],["2024-01-19",6210.0,6400.0,6150.0,6360.0,7200],["2024-01-22",6210.0,6340.0,6010.0,6340.0,3100],["2024-01-23",6300.0,6300.0,6000.0,6000.0,14800],["2024-01-24",6300.0,6300.0,6010.0,6030.0,18100],["2024-01-25",6060.0,6060.0,6050.0,6050.0,1300],["2024-01-26",6050.0,6050.0,5630.0,6030.0,14500],["2024-01-29",6010.0,6200.0,5950.0,6120.0,8200],["2024-01-30",6120.0,6140.0,5800.0,6000.0,4700],["2024-01-31",6000.0,6010.0,5860.0,5860.0,20600],["2024-02-01",6000.0,6000.0,5900.0,5900.0,6500],["2024-02-02",5990.0,5990.0,5900.0,5900.0,4700],["2024-02-05",5900.0,5900.0,5850.0,5900.0,2500],["2024-02-06",5870.0,5900.0,5560.0,5560.0,8500],["2024-02-07",5880.0,5880.0,5560.0,5850.0,3600],["2024-02-15",5860.0,5900.0,5810.0,5900.0,4700],["2024-02-16",5900.0,5980.0,5760.0,5950.0,4300],["2024-02-19",6000.0,6200.0,6000.0,6200.0,23300],["2024-02-20",6200.0,6300.0,6200.0,6290.0,1900],["2024-02-21",6010.0,6250.0,6010.0,6100.0,5300],["2024-02-22",6110.0,6140.0,6100.0,6140.0,8900],["2024-02-23",6100.0,6100.0,5900.0,5990.0,20000],["2024-02-26",5900.0,5990.0,5900.0,5920.0,7300],["2024-02-27",5920.0,5930.0,5900.0,5920.0,5300],["2024-02-28",5920.0,6000.0,5920.0,6000.0,18900],["2024-02-29",6000.0,6110.0,6000.0,6100.0,21700],["2024-03-01",6120.0,6120.0,6000.0,6000.0,10300],["2024-03-04",6100.0,6100.0,5920.0,5920.0,7400],["2024-03-05",5920.0,6330.0,5920.0,6330.0,69800],["2024-03-06",6770.0,6770.0,6700.0,6770.0,52500],["2024-03-07",7240.0,7240.0,7240.0,7240.0,55000],["2024-03-08",7740.0,7740.0,6760.0,7030.0,129800],["2024-03-11",7000.0,7000.0,6540.0,6540.0,39800],["2024-03-12",6540.0,6900.0,6110.0,6240.0,14900],["2024-03-13",6240.0,6670.0,6240.0,6670.0,17400],["2024-03-14",6680.0,7130.0,6680.0,7130.0,43800],["2024-03-15",7620.0,7620.0,7200.0,7300.0,80400],["2024-03-18",7300.0,7400.0,6800.0,7200.0,28200],["2024-03-19",7200.0,7200.0,7000.0,7000.0,24300],["2024-03-20",6910.0,6990.0,6840.0,6990.0,5000],["2024-03-21",6990.0,6990.0,6890.0,6900.0,15300],["2024-03-22",6910.0,6910.0,6800.0,6810.0,12800],["2024-03-25",6400.0,6850.0,6400.0,6800.0,7500],["2024-03-26",6800.0,6800.0,6650.0,6680.0,7200],["2024-03-27",6500.0,7000.0,6500.0,6800.0,9400],["2024-03-28",6790.0,6790.0,6600.0,6700.0,13900],["2024-03-29",6700.0,6750.0,6700.0,6700.0,12500],["2024-04-01",6690.0,6690.0,6500.0,6680.0,4200],["2024-04-02",6550.0,6670.0,6450.0,6670.0,9400],["2024-04-03",6600.0,7000.0,6550.0,7000.0,10100],["2024-04-04",6900.0,6900.0,6510.0,6530.0,9700],["2024-04-05",6530.0,6530.0,6080.0,6230.0,17700],["2024-04-08",5910.0,6500.0,5900.0,6010.0,18300],["2024-04-09",6230.0,6360.0,6230.0,6300.0,2800],["2024-04-10",6590.0,6590.0,6200.0,6200.0,8000],["2024-04-11",6300.0,6300.0,6000.0,6240.0,38300],["2024-04-12",6400.0,6400.0,6120.0,6360.0,2000],["2024-04-15",6300.0,6350.0,5960.0,5960.0,9500],["2024-04-16",6000.0,6290.0,6000.0,6200.0,13800],["2024-04-17",6180.0,6180.0,6000.0,6000.0,5600],["2024-04-19",6000.0,6000.0,5700.0,5990.0,7100],["2024-04-22",6000.0,6000.0,6000.0,6000.0,2800],["2024-04-23",6000.0,6000.0,6000.0,6000.0,1100],["2024-04-24",5990.0,6100.0,5990.0,6080.0,4800],["2024-04-25",6100.0,6500.0,6100.0,6500.0,27900],["2024-04-26",6900.0,6900.0,6500.0,6500.0,3100],["2024-05-02",6500.0,6500.0,6050.0,6200.0,3000],["2024-05-03",6200.0,6450.0,6000.0,6000.0,1500],["2024-05-06",6200.0,6300.0,6200.0,6300.0,600],["2024-05-07",6300.0,6300.0,6300.0,6300.0,400],["2024-05-08",6350.0,6350.0,6300.0,6300.0,600],["2024-05-09",6300.0,6300.0,6200.0,6200.0,800],["2024-05-10",6200.0,6250.0,6000.0,6150.0,21400],["2024-05-13",6150.0,6200.0,6100.0,6100.0,24500],["2024-05-14",6090.0,6150.0,6090.0,6150.0,12700],["2024-05-15",6200.0,6200.0,6190.0,6190.0,400],["2024-05-16",6150.0,6290.0,6100.0,6150.0,19500],["2024-05-17",6150.0,6150.0,6150.0,6150.0,1000],["2024-05-20",6150.0,6300.0,5800.0,6200.0,10300],["2024-05-21",6200.0,6450.0,6200.0,6200.0,600],["2024-05-22",6200.0,6300.0,6200.0,6200.0,5300],["2024-05-23",6190.0,6190.0,6020.0,6030.0,2400],["2024-05-24",6030.0,6240.0,5900.0,6000.0,5100],["2024-05-27",6300.0,6350.0,6280.0,6280.0,2100],["2024-05-28",6490.0,6490.0,6350.0,6380.0,19300],["2024-05-29",6370.0,6370.0,6200.0,6200.0,1900],["2024-05-30",6020.0,6200.0,6020.0,6180.0,5300],["2024-05-31",6180.0,6180.0,6140.0,6160.0,3400],["2024-06-03",5900.0,6160.0,5900.0,6160.0,4100],["2024-06-04",6160.0,6160.0,6030.0,6160.0,12900],["2024-06-05",6030.0,6180.0,6030.0,6050.0,5900],["2024-06-06",6250.0,6250.0,6200.0,6200.0,2400],["2024-06-07",6200.0,6200.0,6130.0,6130.0,4100],["2024-06-10",6130.0,6130.0,6130.0,6130.0,0],["2024-06-11",6250.0,6250.0,6000.0,6200.0,13600],["2024-06-12",6010.0,6200.0,6000.0,6200.0,2500],["2024-06-13",6200.0,6200.0,6150.0,6200.0,9500],["2024-06-14",6050.0,6210.0,6050.0,6210.0,2800],["2024-06-17",6100.0,6120.0,6100.0,6120.0,800],["2024-06-18",6150.0,6200.0,6130.0,6200.0,2900],["2024-06-19",6200.0,6200.0,6120.0,6120.0,1500],["2024-06-20",6050.0,6050.0,6020.0,6020.0,3500],["2024-06-21",6020.0,6020.0,6020.0,6020.0,1100],["2024-06-24",6000.0,6000.0,5970.0,5970.0,19000],["2024-06-25",6000.0,6000.0,5970.0,5970.0,2100],["2024-06-26",5870.0,5890.0,5870.0,5890.0,300],["2024-06-27",5850.0,6000.0,5850.0,5950.0,4500],["2024-06-28",5820.0,6000.0,5820.0,5900.0,1000],["2024-07-01",5900.0,6000.0,5800.0,5990.0,2200],["2024-07-02",6000.0,6000.0,5900.0,5990.0,3000],["2024-07-03",5990.0,5990.0,5900.0,5900.0,3300],["2024-07-04",5900.0,6000.0,5900.0,6000.0,2800],["2024-07-05",5950.0,6000.0,5900.0,6000.0,15200],["2024-07-08",6000.0,6100.0,5950.0,5950.0,10500],["2024-07-09",5950.0,6150.0,5950.0,6100.0,14800],["2024-07-10",6250.0,6250.0,6020.0,6180.0,15700],["2024-07-11",6050.0,6180.0,6050.0,6180.0,1000],["2024-07-12",6250.0,6250.0,5800.0,6240.0,2400],["2024-07-15",6240.0,6240.0,6200.0,6200.0,3500],["2024-07-16",6200.0,6200.0,6200.0,6200.0,1100],["2024-07-17",6200.0,6200.0,6200.0,6200.0,0],["2024-07-18",5900.0,6190.0,5900.0,6190.0,1400],["2024-07-19",5820.0,5840.0,5820.0,5840.0,1500],["2024-07-22",5850.0,5950.0,5850.0,5900.0,2900],["2024-07-23",5900.0,6000.0,5900.0,6000.0,700],["2024-07-24",6080.0,6080.0,5600.0,5800.0,4400],["2024-07-25",5850.0,5850.0,5850.0,5850.0,1800],["2024-07-26",5800.0,6100.0,5750.0,6080.0,13400],["2024-07-29",6080.0,6080.0,6080.0,6080.0,200],["2024-07-30",6080.0,6080.0,5710.0,6080.0,400],["2024-07-31",5800.0,6060.0,5710.0,6060.0,1100],["2024-08-01",6060.0,6060.0,6060.0,6060.0,0],["2024-08-02",6030.0,6030.0,5660.0,6000.0,2900],["2024-08-05",5620.0,6200.0,5620.0,6000.0,7600],["2024-08-06",6140.0,6140.0,5990.0,5990.0,5800],["2024-08-07",6090.0,6090.0,5600.0,5980.0,800],["2024-08-08",5970.0,5970.0,5700.0,5950.0,2200],["2024-08-09",5740.0,6150.0,5620.0,5630.0,9300],["2024-08-12",5630.0,6020.0,5630.0,6000.0,9600],["2024-08-13",6000.0,6160.0,5900.0,5900.0,4200],["2024-08-14",5900.0,5980.0,5800.0,5980.0,5300],["2024-08-15",6140.0,6140.0,6050.0,6050.0,2900],["2024-08-16",5650.0,6050.0,5630.0,6050.0,4100],["2024-08-19",5700.0,5990.0,5650.0,5990.0,4200],["2024-08-20",5990.0,5990.0,5990.0,5990.0,0],["2024-08-21",5750.0,6000.0,5740.0,6000.0,6500],["2024-08-22",5800.0,5980.0,5750.0,5980.0,4000],["2024-08-23",5950.0,5950.0,5950.0,5950.0,700],["2024-08-26",5700.0,5890.0,5600.0,5750.0,4300],["2024-08-27",5760.0,5760.0,5610.0,5610.0,2100],["2024-08-28",5640.0,5640.0,5560.0,5600.0,1000],["2024-08-29",5600.0,5600.0,5600.0,5600.0,2100],["2024-08-30",5750.0,5900.0,5600.0,5900.0,6100],["2024-09-04",5900.0,5900.0,5900.0,5900.0,0],["2024-09-05",5870.0,5870.0,5550.0,5600.0,8200],["2024-09-06",5600.0,5600.0,5420.0,5420.0,5100],["2024-09-09",5430.0,5430.0,5420.0,5420.0,2300],["2024-09-10",5400.0,5400.0,5400.0,5400.0,1200],["2024-09-11",5400.0,5550.0,5400.0,5550.0,1000],["2024-09-12",5550.0,5790.0,5550.0,5550.0,5400],["2024-09-13",5550.0,5550.0,5550.0,5550.0,400],["2024-09-16",5550.0,5550.0,5550.0,5550.0,300],["2024-09-17",5550.0,5550.0,5550.0,5550.0,200],["2024-09-18",5550.0,5790.0,5550.0,5790.0,1000],["2024-09-19",5770.0,5780.0,5500.0,5500.0,500],["2024-09-20",5500.0,5500.0,5400.0,5400.0,13000],["2024-09-23",5440.0,5450.0,5440.0,5440.0,2400],["2024-09-24",5440.0,5440.0,5440.0,5440.0,100],["2024-09-25",5780.0,5780.0,5440.0,5450.0,1300],["2024-09-26",5750.0,5750.0,5450.0,5450.0,18900],["2024-09-27",5730.0,5730.0,5690.0,5690.0,1000],["2024-09-30",5690.0,5690.0,5690.0,5690.0,0],["2024-10-01",5410.0,5650.0,5300.0,5350.0,15100],["2024-10-02",5370.0,5550.0,5350.0,5520.0,2900],["2024-10-03",5520.0,5520.0,5300.0,5300.0,5500],["2024-10-04",5400.0,5440.0,5400.0,5400.0,3800],["2024-10-07",5450.0,5450.0,5270.0,5300.0,4700],["2024-10-08",5300.0,5370.0,5300.0,5370.0,900],["2024-10-09",5050.0,5300.0,5050.0,5260.0,5400],["2024-10-10",5260.0,5260.0,5260.0,5260.0,3200],["2024-10-11",5250.0,5570.0,5200.0,5290.0,8200],["2024-10-14",5280.0,5280.0,5250.0,5250.0,600],["2024-10-15",5250.0,5250.0,5120.0,5150.0,2100],["2024-10-16",5240.0,5240.0,5160.0,5160.0,500],["2024-10-17",5160.0,5160.0,5160.0,5160.0,1000],["2024-10-18",5180.0,5190.0,5170.0,5170.0,400],["2024-10-21",5170.0,5170.0,5170.0,5170.0,0],["2024-10-22",5030.0,5180.0,5030.0,5180.0,2800],["2024-10-23",5170.0,5170.0,5170.0,5170.0,100],["2024-10-24",5160.0,5170.0,5100.0,5100.0,2500],["2024-10-25",5100.0,5100.0,5100.0,5100.0,600],["2024-10-28",5000.0,5040.0,5000.0,5020.0,13200],["2024-10-29",5020.0,5020.0,5000.0,5000.0,2300],["2024-10-30",5010.0,5010.0,4910.0,4980.0,5000],["2024-10-31",4980.0,5190.0,4960.0,5190.0,2200],["2024-11-01",5000.0,5120.0,5000.0,5120.0,1200],["2024-11-04",5120.0,5120.0,5120.0,5120.0,200],["2024-11-05",5100.0,5100.0,5100.0,5100.0,200],["2024-11-06",5200.0,5200.0,5110.0,5110.0,600],["2024-11-07",5110.0,5110.0,5000.0,5000.0,2400],["2024-11-08",4900.0,5090.0,4900.0,5090.0,600],["2024-11-11",5290.0,5290.0,5000.0,5000.0,1600],["2024-11-12",5000.0,5350.0,5000.0,5300.0,5800],["2024-11-13",5300.0,5300.0,5290.0,5290.0,900],["2024-11-14",5290.0,5300.0,5280.0,5280.0,800],["2024-11-15",5390.0,5390.0,5020.0,5020.0,1200],["2024-11-18",5000.0,5350.0,5000.0,5350.0,15000],["2024-11-19",5350.0,5350.0,5350.0,5350.0,200],["2024-11-20",5000.0,5290.0,5000.0,5280.0,802],["2024-11-21",5280.0,5280.0,5270.0,5280.0,704],["2024-11-22",5250.0,5280.0,5250.0,5280.0,2201],["2024-11-25",5280.0,5280.0,5100.0,5100.0,5908],["2024-11-26",5150.0,5340.0,5150.0,5340.0,1306],["2024-11-27",5100.0,5290.0,5100.0,5290.0,802],["2024-11-28",5290.0,5290.0,5150.0,5150.0,402],["2024-11-29",5150.0,5150.0,5150.0,5150.0,701],["2024-12-02",4800.0,5300.0,4800.0,5300.0,3700],["2024-12-03",5300.0,5300.0,5060.0,5280.0,701],["2024-12-04",5200.0,5260.0,5100.0,5260.0,2501],["2024-12-05",5260.0,5260.0,5260.0,5260.0,1],["2024-12-06",5200.0,5200.0,5150.0,5150.0,1801],["2024-12-09",5300.0,5300.0,5140.0,5300.0,11103],["2024-12-10",5100.0,5300.0,5100.0,5300.0,1500],["2024-12-11",5300.0,5300.0,5150.0,5290.0,1201],["2024-12-12",5290.0,5290.0,5290.0,5290.0,2],["2024-12-13",5290.0,5310.0,5210.0,5310.0,5027],["2024-12-16",4980.0,5310.0,4980.0,5310.0,1240],["2024-12-17",5300.0,5300.0,5300.0,5300.0,4240],["2024-12-18",5300.0,5310.0,5300.0,5310.0,2035],["2024-12-19",5310.0,5320.0,5210.0,5320.0,1108],["2024-12-20",5320.0,5320.0,5270.0,5300.0,17400],["2024-12-23",5300.0,5480.0,5100.0,5480.0,900],["2024-12-24",5470.0,5470.0,5470.0,5470.0,100],["2024-12-25",5400.0,5400.0,5400.0,5400.0,1500],["2024-12-26",5150.0,5380.0,5030.0,5380.0,682],["2024-12-27",5380.0,5380.0,5370.0,5370.0,377],["2024-12-30",5200.0,5370.0,5060.0,5250.0,1618],["2024-12-31",5390.0,5400.0,5270.0,5270.0,7740],["2025-01-02",5300.0,5440.0,5250.0,5440.0,6306],["2025-01-03",5440.0,5440.0,5260.0,5440.0,2695],["2025-01-06",5440.0,5440.0,5440.0,5440.0,93],["2025-01-07",5430.0,5430.0,5430.0,5430.0,196],["2025-01-08",5450.0,5450.0,5450.0,5450.0,186],["2025-01-09",5450.0,5450.0,5450.0,5450.0,85],["2025-01-10",5440.0,5480.0,5400.0,5400.0,5856],["2025-01-13",5350.0,5350.0,5350.0,5350.0,3720],["2025-01-14",5350.0,5350.0,5350.0,5350.0,1477],["2025-01-15",5350.0,5350.0,5350.0,5350.0,757],["2025-01-16",5400.0,5400.0,5350.0,5400.0,300],["2025-01-17",5400.0,5400.0,5400.0,5400.0,100],["2025-01-20",5400.0,5400.0,5400.0,5400.0,100],["2025-01-21",5400.0,5400.0,5400.0,5400.0,100],["2025-01-22",5350.0,5350.0,5350.0,5350.0,500],["2025-01-23",5350.0,5350.0,5350.0,5350.0,200],["2025-01-24",5350.0,5350.0,5350.0,5350.0,500],["2025-02-03",5450.0,5450.0,5100.0,5440.0,500],["2025-02-04",5440.0,5440.0,5440.0,5440.0,1300],["2025-02-05",5450.0,5450.0,5400.0,5440.0,613],["2025-02-06",5440.0,5440.0,5250.0,5300.0,3856],["2025-02-07",5350.0,5400.0,5350.0,5400.0,624],["2025-02-10",5400.0,5410.0,5350.0,5350.0,2129],["2025-02-11",5480.0,5480.0,5300.0,5300.0,2994],["2025-02-12",5580.0,5580.0,5250.0,5480.0,2678],["2025-02-13",5480.0,5500.0,5200.0,5450.0,10950],["2025-02-14",5450.0,5480.0,5300.0,5300.0,3774],["2025-02-17",5300.0,5670.0,5300.0,5670.0,11350],["2025-02-18",6060.0,6060.0,6060.0,6060.0,8888],["2025-02-19",6480.0,6480.0,6480.0,6480.0,47985],["2025-02-20",6930.0,6930.0,6930.0,6930.0,20107],["2025-02-21",7410.0,7410.0,6930.0,7190.0,61402],["2025-02-24",7190.0,7190.0,6690.0,6690.0,16662],["2025-02-25",6690.0,6690.0,6230.0,6230.0,49462],["2025-02-26",5810.0,6600.0,5810.0,6230.0,15864],["2025-02-27",6630.0,6660.0,6500.0,6500.0,12365],["2025-02-28",6500.0,6700.0,6480.0,6480.0,7299],["2025-03-03",6480.0,6500.0,6200.0,6390.0,5329],["2025-03-04",6390.0,6500.0,6380.0,6390.0,1067726],["2025-03-05",6390.0,6400.0,6380.0,6400.0,4000],["2025-03-06",6400.0,6400.0,6200.0,6400.0,19664],["2025-03-07",6310.0,6600.0,6310.0,6600.0,4536],["2025-03-10",6600.0,6700.0,6350.0,6700.0,31760],["2025-03-11",6700.0,6800.0,6700.0,6800.0,15085],["2025-03-12",7270.0,7270.0,6800.0,6830.0,18930],["2025-03-13",6840.0,6840.0,6700.0,6700.0,6847],["2025-03-14",6840.0,6840.0,6400.0,6800.0,5042],["2025-03-17",6800.0,6800.0,6510.0,6780.0,9044],["2025-03-18",6780.0,6780.0,6510.0,6600.0,10678],["2025-03-19",6600.0,6650.0,6600.0,6610.0,2360],["2025-03-20",6610.0,6610.0,6550.0,6600.0,5366],["2025-03-21",6600.0,6660.0,6590.0,6590.0,3637],["2025-03-24",6590.0,6600.0,6500.0,6500.0,2000],["2025-03-25",6550.0,6550.0,6500.0,6550.0,7301],["2025-03-26",6350.0,6550.0,6350.0,6500.0,7001],["2025-03-27",6100.0,6940.0,6100.0,6940.0,3900],["2025-03-28",6700.0,6940.0,6700.0,6700.0,4801],["2025-03-31",6700.0,6700.0,6450.0,6650.0,7900],["2025-04-01",6650.0,6850.0,6600.0,6700.0,2556],["2025-04-02",6740.0,6750.0,6740.0,6750.0,2323],["2025-04-03",6750.0,6750.0,6350.0,6450.0,11534],["2025-04-04",6450.0,6600.0,6400.0,6600.0,4122],["2025-04-08",6500.0,6500.0,6300.0,6300.0,7532],["2025-04-09",6700.0,6700.0,6500.0,6500.0,831],["2025-04-10",6500.0,6940.0,6500.0,6850.0,9978],["2025-04-11",7300.0,7300.0,6850.0,6850.0,2021],["2025-04-14",6860.0,6860.0,6500.0,6500.0,3801],["2025-04-15",6500.0,6500.0,6450.0,6460.0,2701],["2025-04-16",6460.0,6460.0,6400.0,6400.0,3300],["2025-04-17",6410.0,6410.0,6410.0,6410.0,1000],["2025-04-18",6410.0,6420.0,6410.0,6410.0,1900],["2025-04-21",6440.0,6440.0,6410.0,6440.0,1600],["2025-04-22",6450.0,6450.0,6420.0,6440.0,3200],["2025-04-23",6440.0,6500.0,6440.0,6450.0,1800],["2025-04-24",6450.0,6450.0,6450.0,6450.0,200],["2025-04-25",6460.0,6900.0,6460.0,6700.0,1200],["2025-04-28",6600.0,6600.0,6300.0,6390.0,13100],["2025-04-29",6830.0,6830.0,6790.0,6800.0,5500],["2025-05-05",6800.0,6800.0,6480.0,6500.0,900],["2025-05-06",6700.0,6700.0,6500.0,6500.0,600],["2025-05-07",6500.0,6510.0,6500.0,6510.0,4900],["2025-05-08",6510.0,6510.0,6510.0,6510.0,300],["2025-05-09",6600.0,6680.0,6600.0,6650.0,3500],["2025-05-12",6650.0,6670.0,6500.0,6500.0,3500],["2025-05-13",6650.0,6650.0,6400.0,6530.0,3700],["2025-05-14",6540.0,6540.0,6540.0,6540.0,100],["2025-05-15",6500.0,6510.0,6500.0,6500.0,7200],["2025-05-16",6350.0,6500.0,6350.0,6500.0,8000],["2025-05-19",6500.0,6500.0,6500.0,6500.0,1300],["2025-05-20",6500.0,6500.0,6500.0,6500.0,8800],["2025-05-21",6500.0,6520.0,6500.0,6500.0,12600],["2025-05-22",6350.0,6600.0,6350.0,6500.0,2900],["2025-05-23",6500.0,6500.0,6400.0,6500.0,3400],["2025-05-26",6480.0,6500.0,6480.0,6500.0,1200],["2025-05-27",6460.0,6900.0,6460.0,6850.0,4900],["2025-05-28",6850.0,7320.0,6800.0,7320.0,60900],["2025-05-29",7320.0,7830.0,6810.0,7800.0,37200],["2025-05-30",7810.0,7810.0,7260.0,7740.0,55200],["2025-06-02",7650.0,7740.0,7250.0,7500.0,63200],["2025-06-03",7500.0,7500.0,7290.0,7490.0,16100],["2025-06-04",7290.0,7500.0,7290.0,7400.0,14700],["2025-06-05",7400.0,7400.0,7290.0,7300.0,12700],["2025-06-06",7290.0,7290.0,7000.0,7000.0,400],["2025-06-09",7000.0,7000.0,6520.0,6530.0,800],["2025-06-10",6530.0,6980.0,6530.0,6980.0,2500],["2025-06-11",7450.0,7450.0,6500.0,6980.0,25100],["2025-06-12",7390.0,7390.0,6610.0,6660.0,9400],["2025-06-13",7120.0,7120.0,7100.0,7120.0,29800],["2025-06-16",7500.0,7610.0,7500.0,7610.0,52900],["2025-06-17",8050.0,8140.0,7610.0,8120.0,89500],["2025-06-18",8120.0,8120.0,7800.0,7800.0,35700],["2025-06-19",8000.0,8000.0,7600.0,7940.0,5400],["2025-06-20",8000.0,8000.0,7610.0,7700.0,3200],["2025-06-23",7700.0,7700.0,7550.0,7570.0,9700],["2025-06-24",7590.0,7790.0,7050.0,7700.0,55800],["2025-06-25",7700.0,7700.0,7200.0,7270.0,6600],["2025-06-26",7270.0,7270.0,7000.0,7250.0,8000],["2025-06-27",7250.0,7250.0,7250.0,7250.0,400],["2025-06-30",7250.0,7250.0,7230.0,7230.0,1100],["2025-07-01",7200.0,7200.0,6800.0,6800.0,4800],["2025-07-02",7260.0,7270.0,7260.0,7270.0,9200],["2025-07-03",7260.0,7260.0,6800.0,7200.0,3800],["2025-07-04",7000.0,7000.0,7000.0,7000.0,9200],["2025-07-07",7000.0,7010.0,6810.0,7010.0,4400],["2025-07-08",7010.0,7020.0,7000.0,7020.0,19900],["2025-07-09",7020.0,7030.0,7020.0,7020.0,4200],["2025-07-10",7100.0,7160.0,7100.0,7160.0,400],["2025-07-11",7180.0,7200.0,7160.0,7200.0,32700],["2025-07-14",7290.0,7300.0,7000.0,7000.0,12100],["2025-07-15",7000.0,7290.0,7000.0,7280.0,18300],["2025-07-16",7280.0,7280.0,7180.0,7200.0,2400],["2025-07-17",7160.0,7250.0,7150.0,7240.0,6800],["2025-07-18",7240.0,7240.0,7020.0,7160.0,26200],["2025-07-21",7160.0,7270.0,7000.0,7000.0,13900],["2025-07-22",7010.0,7200.0,7000.0,7160.0,4100],["2025-07-23",7140.0,7140.0,6960.0,7030.0,41400],["2025-07-24",7010.0,7260.0,7010.0,7250.0,2400],["2025-07-25",7150.0,7200.0,7150.0,7200.0,8900],["2025-07-28",7280.0,7300.0,7180.0,7250.0,7400],["2025-07-29",7250.0,7250.0,7000.0,7180.0,8100],["2025-07-30",7160.0,7160.0,7100.0,7160.0,2500],["2025-07-31",7160.0,7160.0,7000.0,7050.0,3500],["2025-08-01",7500.0,7500.0,7150.0,7400.0,36800],["2025-08-04",7200.0,7200.0,7100.0,7200.0,7100],["2025-08-05",7200.0,7700.0,7100.0,7500.0,10700],["2025-08-06",7500.0,7500.0,7240.0,7240.0,2000],["2025-08-07",6830.0,7400.0,6830.0,7090.0,2800],["2025-08-08",7090.0,7350.0,7090.0,7100.0,1200],["2025-08-11",7100.0,7350.0,7100.0,7200.0,3900],["2025-08-12",6890.0,7700.0,6890.0,7210.0,9200],["2025-08-13",7210.0,7210.0,7100.0,7100.0,6500],["2025-08-14",7100.0,7110.0,7000.0,7000.0,3300],["2025-08-15",7000.0,7000.0,6840.0,6850.0,16100],["2025-08-18",6850.0,6850.0,6850.0,6850.0,600],["2025-08-19",6850.0,6890.0,6850.0,6890.0,2800],["2025-08-20",6890.0,6890.0,6890.0,6890.0,2800],["2025-08-21",6700.0,6700.0,6700.0,6700.0,700],["2025-08-22",6970.0,6970.0,6800.0,6810.0,400],["2025-08-25",6820.0,6820.0,6810.0,6810.0,500],["2025-08-26",6810.0,6810.0,6700.0,6700.0,500],["2025-08-27",6700.0,6700.0,6700.0,6700.0,0],["2025-08-28",6700.0,6700.0,6700.0,6700.0,200],["2025-08-29",6700.0,6700.0,6600.0,6700.0,3500],["2025-09-03",6800.0,6800.0,6800.0,6800.0,3100],["2025-09-04",6800.0,6800.0,6800.0,6800.0,4900],["2025-09-05",6800.0,6800.0,6800.0,6800.0,0],["2025-09-08",6400.0,6800.0,6400.0,6800.0,900],["2025-09-09",6600.0,6600.0,6600.0,6600.0,100],["2025-09-10",6650.0,6650.0,6550.0,6550.0,1800],["2025-09-11",6200.0,7000.0,6200.0,6900.0,5200],["2025-09-12",6900.0,6900.0,6900.0,6900.0,200],["2025-09-15",6600.0,6900.0,6500.0,6900.0,4900],["2025-09-16",6900.0,6900.0,6900.0,6900.0,2100],["2025-09-17",6900.0,6900.0,6800.0,6900.0,4800],["2025-09-18",6900.0,6900.0,6900.0,6900.0,1700],["2025-09-19",6900.0,6900.0,6900.0,6900.0,100],["2025-09-22",6900.0,6900.0,6500.0,6500.0,300],["2025-09-23",6500.0,6500.0,6500.0,6500.0,4600],["2025-09-24",6500.0,6850.0,6500.0,6600.0,900],["2025-09-25",6600.0,6600.0,6600.0,6600.0,500],["2025-09-26",6500.0,6500.0,6200.0,6500.0,3600],["2025-09-29",6500.0,6500.0,6500.0,6500.0,100],["2025-09-30",6500.0,6500.0,6500.0,6500.0,400],["2025-10-01",6500.0,6500.0,6440.0,6450.0,500],["2025-10-02",6800.0,6800.0,6350.0,6350.0,2200],["2025-10-03",6350.0,6350.0,6350.0,6350.0,300],["2025-10-06",6330.0,6350.0,6300.0,6300.0,2500],["2025-10-07",6300.0,6300.0,6300.0,6300.0,0],["2025-10-08",6300.0,6300.0,6300.0,6300.0,400],["2025-10-09",6030.0,6300.0,6030.0,6250.0,2700],["2025-10-10",6220.0,6350.0,6220.0,6350.0,200],["2025-10-13",6350.0,6480.0,6300.0,6480.0,1000],["2025-10-14",6360.0,6400.0,6360.0,6400.0,2400],["2025-10-15",6390.0,6390.0,6380.0,6390.0,4000],["2025-10-16",6380.0,6390.0,6300.0,6300.0,7300],["2025-10-17",6300.0,6300.0,6000.0,6000.0,3100],["2025-10-20",6010.0,6420.0,6010.0,6420.0,1100],["2025-10-21",6400.0,6420.0,6400.0,6420.0,2600],["2025-10-22",6420.0,6420.0,6420.0,6420.0,200],["2025-10-23",6420.0,6420.0,6420.0,6420.0,0],["2025-10-24",6420.0,6420.0,6300.0,6300.0,300],["2025-10-27",6320.0,6330.0,6320.0,6320.0,1200],["2025-10-28",6330.0,6330.0,6330.0,6330.0,100],["2025-10-29",6330.0,6330.0,6320.0,6330.0,1400],["2025-10-30",6330.0,6330.0,6330.0,6330.0,100],["2025-10-31",6300.0,6300.0,6300.0,6300.0,200],["2025-11-03",5930.0,6290.0,5930.0,6290.0,1400],["2025-11-04",6350.0,6350.0,6290.0,6290.0,3100],["2025-11-05",6000.0,6000.0,6000.0,6000.0,5100],["2025-11-06",6010.0,6010.0,6010.0,6010.0,300],["2025-11-07",6420.0,6420.0,6300.0,6300.0,1600],["2025-11-10",6300.0,6300.0,6300.0,6300.0,300],["2025-11-11",6000.0,6300.0,6000.0,6300.0,700],["2025-11-12",6300.0,6300.0,6300.0,6300.0,300],["2025-11-13",6650.0,6650.0,6500.0,6500.0,1000],["2025-11-14",6500.0,6500.0,6490.0,6500.0,2400],["2025-11-17",6500.0,6500.0,6200.0,6250.0,600],["2025-11-18",6250.0,6500.0,6210.0,6500.0,1600],["2025-11-19",6450.0,6500.0,6450.0,6500.0,300],["2025-11-20",6500.0,6500.0,6100.0,6110.0,1700],["2025-11-21",6110.0,6250.0,6110.0,6250.0,600],["2025-11-24",6200.0,6200.0,6200.0,6200.0,400],["2025-11-25",6200.0,6490.0,6200.0,6290.0,900],["2025-11-26",6290.0,6720.0,6290.0,6720.0,1600],["2025-11-27",6700.0,6730.0,6400.0,6400.0,6900],["2025-11-28",6400.0,6500.0,6400.0,6500.0,200],["2025-12-01",6500.0,6550.0,6110.0,6550.0,3800],["2025-12-02",6990.0,7000.0,6990.0,7000.0,35100],["2025-12-03",7000.0,7200.0,7000.0,7000.0,3400],["2025-12-04",6800.0,6820.0,6790.0,6790.0,3200],["2025-12-05",6800.0,6810.0,6800.0,6800.0,800],["2025-12-08",6810.0,7100.0,6330.0,7100.0,22400],["2025-12-09",6610.0,6990.0,6610.0,6990.0,400],["2025-12-10",7470.0,7470.0,6600.0,6990.0,7300],["2025-12-11",6510.0,6970.0,6510.0,6970.0,800],["2025-12-12",6960.0,6960.0,6920.0,6920.0,300],["2025-12-15",6820.0,6820.0,6500.0,6810.0,900],["2025-12-16",6340.0,6790.0,6340.0,6790.0,700],["2025-12-17",7190.0,7190.0,6400.0,6400.0,600],["2025-12-18",6400.0,6400.0,6350.0,6400.0,5300],["2025-12-19",6830.0,6830.0,6800.0,6800.0,1200],["2025-12-22",6800.0,7000.0,6340.0,6980.0,2100],["2025-12-23",6500.0,6960.0,6500.0,6960.0,200],["2025-12-24",6940.0,6940.0,6930.0,6940.0,600],["2025-12-25",6940.0,6940.0,6940.0,6940.0,0],["2025-12-26",6930.0,6930.0,6460.0,6910.0,1100],["2025-12-29",6500.0,6900.0,6430.0,6900.0,600],["2025-12-30",6890.0,6890.0,6500.0,6500.0,300],["2025-12-31",6500.0,6890.0,6060.0,6880.0,2000],["2026-01-05",6510.0,6510.0,6510.0,6510.0,100],["2026-01-06",6510.0,6790.0,6400.0,6790.0,2000],["2026-01-07",6710.0,6710.0,6700.0,6700.0,1900],["2026-01-08",6700.0,6800.0,6700.0,6800.0,900],["2026-01-09",6720.0,6790.0,6720.0,6790.0,200],["2026-01-12",6790.0,6790.0,6790.0,6790.0,300],["2026-01-13",6700.0,6780.0,6320.0,6780.0,2400],["2026-01-14",6780.0,7050.0,6780.0,6900.0,3400],["2026-01-15",7040.0,7040.0,6990.0,7000.0,5800],["2026-01-16",6510.0,7190.0,6510.0,7140.0,2200],["2026-01-19",7000.0,7140.0,7000.0,7100.0,2600],["2026-01-20",7100.0,7100.0,7000.0,7100.0,4900],["2026-01-21",6610.0,7000.0,6610.0,7000.0,200],["2026-01-22",7000.0,7180.0,7000.0,7100.0,3100],["2026-01-23",7190.0,7580.0,6610.0,7100.0,2100],["2026-01-26",7100.0,7100.0,7100.0,7100.0,100],["2026-01-27",7100.0,7450.0,7100.0,7300.0,9200],["2026-01-28",7200.0,7300.0,7200.0,7290.0,300],["2026-01-29",7190.0,7200.0,7150.0,7200.0,800],["2026-01-30",6700.0,7200.0,6700.0,7100.0,9900],["2026-02-02",7100.0,7200.0,6900.0,7200.0,9200],["2026-02-03",7200.0,7200.0,7000.0,7200.0,19700],["2026-02-04",7200.0,7300.0,7150.0,7300.0,16800],["2026-02-05",7600.0,7700.0,7500.0,7500.0,23900],["2026-02-06",7500.0,7500.0,7500.0,7500.0,11600],["2026-02-09",7500.0,7600.0,7500.0,7600.0,12300],["2026-02-10",7600.0,7600.0,7600.0,7600.0,200],["2026-02-11",7600.0,7600.0,7100.0,7100.0,6400],["2026-02-12",7100.0,7200.0,7100.0,7200.0,500],["2026-02-13",7200.0,7200.0,7200.0,7200.0,300],["2026-02-23",7600.0,7600.0,7300.0,7320.0,16600],["2026-02-24",7500.0,7600.0,7400.0,7400.0,15200],["2026-02-25",7400.0,7410.0,7400.0,7410.0,4100],["2026-02-26",7410.0,7410.0,7300.0,7300.0,400],["2026-02-27",7300.0,7600.0,7300.0,7300.0,400],["2026-03-02",7300.0,7600.0,7300.0,7580.0,35800],["2026-03-03",7900.0,8110.0,7900.0,8110.0,28200],["2026-03-04",8670.0,8670.0,8670.0,8670.0,32000],["2026-03-05",9270.0,9270.0,9270.0,9270.0,23400],["2026-03-06",9910.0,9910.0,8630.0,8630.0,58500],["2026-03-09",8630.0,8630.0,8030.0,8030.0,9100],["2026-03-10",8030.0,8030.0,7480.0,8000.0,22700],["2026-03-11",8000.0,8050.0,7440.0,8050.0,25700],["2026-03-12",7580.0,7700.0,7580.0,7700.0,2500],["2026-03-13",7700.0,7890.0,7230.0,7240.0,6000],["2026-03-16",7300.0,7300.0,7200.0,7250.0,37500],["2026-03-17",7250.0,7300.0,7250.0,7250.0,2800],["2026-03-18",7650.0,7650.0,6850.0,7250.0,1000],["2026-03-19",7250.0,7400.0,7250.0,7400.0,500],["2026-03-20",7450.0,7450.0,7300.0,7300.0,12000],["2026-03-23",7300.0,7300.0,7300.0,7300.0,5100],["2026-03-24",7300.0,7300.0,7300.0,7300.0,1300],["2026-03-25",7300.0,7810.0,7300.0,7500.0,9700],["2026-03-26",7480.0,8020.0,7480.0,8020.0,7100],["2026-03-27",8020.0,8200.0,7950.0,7950.0,17300],["2026-03-30",7980.0,7980.0,7800.0,7900.0,7000],["2026-03-31",7900.0,8450.0,7900.0,8450.0,46900],["2026-04-01",8500.0,9000.0,8500.0,9000.0,4600],["2026-04-02",9000.0,9000.0,8370.0,8370.0,34500],["2026-04-03",8380.0,8380.0,8000.0,8050.0,4700],["2026-04-06",8050.0,8050.0,8050.0,8050.0,1400],["2026-04-07",8050.0,8050.0,7500.0,8000.0,600],["2026-04-08",8050.0,8490.0,8000.0,8490.0,3000],["2026-04-09",8490.0,8490.0,8000.0,8200.0,3400],["2026-04-10",8200.0,8340.0,8200.0,8250.0,2000],["2026-04-13",8250.0,8250.0,8250.0,8250.0,2000],["2026-04-14",7680.0,7680.0,7680.0,7680.0,800],["2026-04-15",7680.0,8210.0,7160.0,7750.0,8700],["2026-04-16",7750.0,7750.0,7750.0,7750.0,0],["2026-04-17",7750.0,7750.0,7750.0,7750.0,100],["2026-04-20",7750.0,8000.0,7220.0,8000.0,400],["2026-04-21",7450.0,8000.0,7450.0,8000.0,1500],["2026-04-22",7500.0,7700.0,7500.0,7700.0,6500],["2026-04-23",7700.0,7700.0,7500.0,7500.0,1000],["2026-04-24",7500.0,7500.0,7110.0,7110.0,12900],["2026-04-28",7600.0,7600.0,7600.0,7600.0,900],["2026-04-29",7600.0,7600.0,7600.0,7600.0,100],["2026-05-04",7600.0,7600.0,7600.0,7600.0,2200],["2026-05-05",7600.0,7600.0,7410.0,7410.0,300],["2026-05-06",7410.0,7900.0,7410.0,7880.0,10500],["2026-05-07",7880.0,7880.0,7340.0,7500.0,14400],["2026-05-08",7500.0,7500.0,7500.0,7500.0,100],["2026-05-11",7300.0,7970.0,7300.0,7960.0,700],["2026-05-12",7960.0,7960.0,7960.0,7960.0,1200],["2026-05-13",7960.0,7960.0,7960.0,7960.0,0],["2026-05-14",7960.0,7960.0,7960.0,7960.0,0],["2026-05-15",7500.0,7860.0,7410.0,7420.0,4900],["2026-05-18",7420.0,7420.0,7420.0,7420.0,900],["2026-05-19",7420.0,7430.0,7420.0,7420.0,7600],["2026-05-20",7420.0,7420.0,7420.0,7420.0,1800],["2026-05-21",7420.0,7420.0,7210.0,7210.0,300],["2026-05-22",7220.0,7220.0,7210.0,7210.0,2900],["2026-05-25",7210.0,7210.0,7210.0,7210.0,0],["2026-05-26",7700.0,7700.0,7600.0,7630.0,1800],["2026-05-27",7600.0,7600.0,7600.0,7600.0,600],["2026-05-28",7110.0,7110.0,7110.0,7110.0,100],["2026-05-29",7120.0,7120.0,6630.0,6800.0,3400],["2026-06-01",6640.0,6800.0,6640.0,6800.0,2700],["2026-06-02",6950.0,7270.0,6950.0,7000.0,1400],["2026-06-03",7000.0,7490.0,7000.0,7490.0,10000],["2026-06-04",7490.0,7490.0,7000.0,7000.0,2800],["2026-06-05",7000.0,7490.0,7000.0,7490.0,1700],["2026-06-08",7150.0,7150.0,7100.0,7100.0,600],["2026-06-09",7500.0,7500.0,7500.0,7500.0,11200],["2026-06-10",7500.0,7500.0,7500.0,7500.0,100],["2026-06-11",7500.0,7500.0,7500.0,7500.0,0],["2026-06-12",7500.0,7500.0,7500.0,7500.0,0],["2026-06-15",7500.0,7500.0,7500.0,7500.0,4300],["2026-06-16",7200.0,7500.0,7200.0,7300.0,3300],["2026-06-17",7000.0,7000.0,7000.0,7000.0,2200],["2026-06-18",7000.0,7000.0,6640.0,6640.0,9100],["2026-06-19",6640.0,6640.0,6640.0,6640.0,1500],["2026-06-22",7000.0,7100.0,7000.0,7090.0,2900],["2026-06-23",7540.0,7540.0,7540.0,7540.0,1100],["2026-06-24",7540.0,7540.0,7540.0,7540.0,0],["2026-06-25",7540.0,7540.0,7540.0,7540.0,0],["2026-06-26",7200.0,7200.0,7200.0,7200.0,200],["2026-06-29",6720.0,6760.0,6720.0,6750.0,7500],["2026-06-30",6750.0,7220.0,6750.0,7220.0,4100],["2026-07-01",7200.0,7200.0,7200.0,7200.0,8000],["2026-07-02",7700.0,7700.0,7650.0,7700.0,31200],["2026-07-03",7700.0,7700.0,7700.0,7700.0,0],["2026-07-06",7600.0,7700.0,7600.0,7700.0,9100],["2026-07-07",7700.0,7800.0,7700.0,7700.0,15500],["2026-07-08",7700.0,7800.0,7700.0,7800.0,2700],["2026-07-09",7800.0,7800.0,7800.0,7800.0,2500],["2026-07-10",7350.0,7350.0,7300.0,7300.0,600],["2026-07-13",7650.0,7800.0,7650.0,7750.0,29900],["2026-07-14",8250.0,8250.0,7750.0,7750.0,1600],["2026-07-15",7750.0,7750.0,7750.0,7750.0,0],["2026-07-16",7750.0,7750.0,7750.0,7750.0,0],["2026-07-17",7750.0,7750.0,7700.0,7700.0,3600],["2026-07-20",7700.0,7700.0,7220.0,7220.0,4000],["2026-07-21",7500.0,7500.0,7500.0,7500.0,2000],["2026-07-22",7500.0,7500.0,7500.0,7500.0,1700],["2026-07-23",7500.0,7510.0,7500.0,7510.0,200],["2026-07-24",8000.0,8000.0,8000.0,8000.0,1500],["2026-07-27",7600.0,7600.0,7590.0,7590.0,2200],["2026-07-28",7590.0,7600.0,7590.0,7600.0,1200],["2026-07-29",7600.0,7600.0,7600.0,7600.0,100],["2026-07-30",7610.0,8090.0,7610.0,8080.0,9300],["2026-07-31",8080.0,8080.0,8080.0,8080.0,100],["2026-08-03",7600.0,8080.0,7600.0,7650.0,2200],["2026-08-04",7650.0,7650.0,7260.0,7260.0,200],["2026-08-05",7700.0,7760.0,7700.0,7760.0,700],["2026-08-06",7760.0,7760.0,7350.0,7350.0,1200],["2026-08-07",7350.0,7400.0,7350.0,7400.0,1500],["2026-08-10",7400.0,7400.0,7000.0,7000.0,14000],["2026-08-11",7490.0,7490.0,7490.0,7490.0,200],["2026-08-12",8010.0,8010.0,8010.0,8010.0,100],["2026-08-13",7890.0,8000.0,7870.0,8000.0,6300],["2026-08-14",7980.0,8000.0,7980.0,8000.0,2300],["2026-08-17",8000.0,8010.0,8000.0,8010.0,400],["2026-08-18",8000.0,8080.0,8000.0,8080.0,600],["2026-08-19",8080.0,8080.0,8000.0,8000.0,2200],["2026-08-20",8500.0,8560.0,8400.0,8510.0,38500],["2026-08-21",8540.0,8600.0,8300.0,8300.0,19500],["2026-08-24",8300.0,8400.0,8300.0,8400.0,2100],["2026-08-25",8450.0,8520.0,8450.0,8520.0,4200],["2026-08-26",8520.0,8530.0,8100.0,8530.0,10900],["2026-08-27",8550.0,8880.0,8550.0,8550.0,19600],["2026-08-28",8600.0,9000.0,8570.0,8570.0,2500],["2026-09-03",8580.0,8650.0,8580.0,8650.0,3300],["2026-09-04",8660.0,8660.0,8650.0,8650.0,200],["2026-09-07",8650.0,8650.0,8500.0,8600.0,6200],["2026-09-08",8800.0,8800.0,8800.0,8800.0,100],["2026-09-09",8800.0,8800.0,8800.0,8800.0,9800],["2026-09-10",8900.0,8900.0,8800.0,8800.0,20100],["2026-09-11",8750.0,8750.0,8750.0,8750.0,500],["2026-09-14",8750.0,9100.0,8750.0,9100.0,18800],["2026-09-15",9100.0,9730.0,9100.0,9730.0,11700],["2026-09-16",9730.0,10400.0,9590.0,10400.0,51200],["2026-09-17",10500.0,11100.0,10300.0,11100.0,125700],["2026-09-18",11100.0,11850.0,11100.0,11800.0,3220700],["2026-09-21",11800.0,11900.0,11000.0,11000.0,16700],["2026-09-22",10900.0,10900.0,10250.0,10250.0,17400],["2026-09-23",9540.0,9540.0,9540.0,9540.0,12600],["2026-09-24",8880.0,9500.0,8880.0,8880.0,30900],["2026-09-25",8890.0,8890.0,8850.0,8850.0,7000],["2026-09-28",8240.0,8850.0,8240.0,8240.0,3600],["2026-09-29",8230.0,8230.0,7670.0,7670.0,26600],["2026-09-30",7700.0,7800.0,7140.0,7800.0,24200],["2026-10-01",7800.0,7800.0,7800.0,7800.0,0],["2026-10-02",7300.0,7300.0,7260.0,7260.0,3200]]}