{"sym":"RIC","index":false,"bars":[["2007-07-31",140258.7,140258.7,140258.7,140258.7,29170],["2007-08-01",140258.7,141064.79,133810.03,137034.37,45140],["2007-08-02",133810.03,137034.37,133810.03,133810.03,4420],["2007-08-03",127361.35,127361.35,127361.35,127361.35,12670],["2007-08-06",121718.76,121718.76,121718.76,121718.76,6460],["2007-08-07",116076.17,116076.17,116076.17,116076.17,850],["2007-08-08",110433.58,110433.58,110433.58,110433.58,12870],["2007-08-09",105597.07,105597.07,105597.07,105597.07,44980],["2007-08-10",110433.58,110433.58,110433.58,110433.58,132870],["2007-08-13",108821.41,114464.0,107209.24,112045.75,147830],["2007-08-14",112851.83,114464.0,112851.83,113657.91,164610],["2007-08-15",113657.91,114464.0,113657.91,113657.91,95960],["2007-08-16",111239.66,112851.83,109627.49,109627.49,112970],["2007-08-17",108821.41,109627.49,107209.24,107209.24,90630],["2007-08-20",90281.46,91893.63,90281.46,90281.46,59450],["2007-08-21",89475.38,90281.46,88669.3,90281.46,47220],["2007-08-22",91087.55,92699.72,91087.55,91893.63,45140],["2007-08-23",91087.55,91893.63,91087.55,91087.55,14830],["2007-08-24",90281.46,91087.55,90281.46,91087.55,28320],["2007-08-27",91087.55,91893.63,90281.46,90281.46,33780],["2007-08-28",89475.38,90281.46,88669.3,88669.3,29160],["2007-08-29",89475.38,89475.38,87057.13,87863.21,64040],["2007-08-30",88669.3,88669.3,87863.21,87863.21,27600],["2007-08-31",86251.04,87863.21,86251.04,87863.21,36850],["2007-09-04",84638.87,87863.21,84638.87,87057.13,51880],["2007-09-05",86251.04,86251.04,85444.96,85444.96,75950],["2007-09-06",84638.87,89475.38,84638.87,89475.38,86650],["2007-09-07",93505.8,93505.8,91087.55,93505.8,154420],["2007-09-10",97536.22,97536.22,93505.8,96730.14,162560],["2007-09-11",93505.8,95117.97,92699.72,92699.72,101710],["2007-09-12",88669.3,91893.63,88669.3,90281.46,34700],["2007-09-13",90281.46,91893.63,90281.46,91087.55,29010],["2007-09-14",92699.72,92699.72,91893.63,91893.63,33910],["2007-09-17",92699.72,92699.72,91087.55,91087.55,22140],["2007-09-18",90281.46,91087.55,90281.46,90281.46,34120],["2007-09-19",87863.21,90281.46,87863.21,90281.46,73340],["2007-09-20",92699.72,92699.72,91087.55,92699.72,72700],["2007-09-21",92699.72,93505.8,91087.55,91087.55,110070],["2007-09-24",89475.38,91893.63,89475.38,91893.63,49690],["2007-09-25",91893.63,92699.72,91087.55,91893.63,118430],["2007-09-26",95924.06,95924.06,93505.8,93505.8,96060],["2007-09-27",93505.8,93505.8,91893.63,91893.63,83800],["2007-09-28",91893.63,95117.97,91893.63,95117.97,192590],["2007-10-01",98342.31,99148.39,96730.14,99148.39,265680],["2007-10-02",103984.9,103984.9,100760.56,102372.73,205140],["2007-10-03",103178.82,103178.82,100760.56,101566.65,136380],["2007-10-04",99954.48,100760.56,98342.31,98342.31,143360],["2007-10-05",99954.48,100760.56,99148.39,100760.56,128960],["2007-10-08",100760.56,101566.65,98342.31,99148.39,111460],["2007-10-09",95924.06,99148.39,95924.06,97536.22,105510],["2007-10-10",98342.31,99148.39,97536.22,98342.31,77640],["2007-10-11",98342.31,98342.31,96730.14,97536.22,73380],["2007-10-12",97536.22,98342.31,96730.14,97536.22,67750],["2007-10-15",97536.22,99954.48,97536.22,98342.31,95550],["2007-10-16",99954.48,99954.48,97536.22,97536.22,73660],["2007-10-17",96730.14,97536.22,96730.14,96730.14,83200],["2007-10-18",95924.06,95924.06,95117.97,95117.97,63490],["2007-10-19",93505.8,95117.97,93505.8,94311.89,52050],["2007-10-22",94311.89,94311.89,92699.72,93505.8,56080],["2007-10-23",91087.55,92699.72,91087.55,91893.63,84880],["2007-10-24",92699.72,93505.8,92699.72,92699.72,88830],["2007-10-25",93505.8,93505.8,92699.72,92699.72,56380],["2007-10-26",91893.63,92699.72,91087.55,92699.72,91740],["2007-10-29",90281.46,92699.72,90281.46,90281.46,42800],["2007-10-30",90281.46,90281.46,88669.3,88669.3,50510],["2007-10-31",87863.21,88669.3,87863.21,87863.21,43810],["2007-11-01",83832.79,85444.96,83832.79,84638.87,246480],["2007-11-02",80608.45,82220.62,80608.45,80608.45,149720],["2007-11-05",76578.03,76578.03,76578.03,76578.03,52500],["2007-11-06",72950.65,80205.41,72950.65,80205.41,131620],["2007-11-07",78996.28,78996.28,76578.03,76578.03,52700],["2007-11-08",76578.03,76578.03,74965.86,74965.86,26380],["2007-11-09",72547.61,73756.73,72547.61,72547.61,44050],["2007-11-12",74965.86,74965.86,72547.61,72547.61,71510],["2007-11-13",72547.61,72547.61,70129.35,70129.35,54160],["2007-11-14",68517.18,73353.69,68517.18,73353.69,48990],["2007-11-15",72950.65,72950.65,70935.44,70935.44,39970],["2007-11-16",71338.48,72547.61,70935.44,72547.61,35380],["2007-11-19",70935.44,72547.61,70935.44,72144.56,15440],["2007-11-20",70532.39,70935.44,70129.35,70129.35,17620],["2007-11-21",67711.1,68517.18,67308.06,67711.1,41060],["2007-11-22",67711.1,68517.18,67308.06,67711.1,28480],["2007-11-23",67711.1,67711.1,67308.06,67711.1,15180],["2007-11-26",68114.14,68114.14,66905.01,67711.1,31250],["2007-11-27",68920.22,69323.27,68114.14,68517.18,25300],["2007-11-28",68517.18,69323.27,68114.14,68517.18,31810],["2007-11-29",68517.18,68517.18,68114.14,68114.14,22630],["2007-11-30",68114.14,68114.14,67711.1,67711.1,27410],["2007-12-03",67711.1,68517.18,67711.1,68517.18,11220],["2007-12-04",70532.39,70532.39,69323.27,70129.35,41190],["2007-12-05",69323.27,70129.35,68920.22,69323.27,20770],["2007-12-06",69323.27,69323.27,68517.18,68517.18,5360],["2007-12-07",68517.18,68517.18,68114.14,68517.18,10890],["2007-12-10",67711.1,68517.18,66905.01,66905.01,25590],["2007-12-11",65695.89,66905.01,65292.84,65695.89,18010],["2007-12-12",63680.68,66098.93,63680.68,65292.84,25730],["2007-12-13",63680.68,64083.72,62471.55,62471.55,38370],["2007-12-14",61262.42,61665.46,61262.42,61262.42,35550],["2007-12-17",60859.38,63277.63,60456.34,60456.34,19240],["2007-12-18",61262.42,61262.42,58844.17,60456.34,18320],["2007-12-19",62068.51,62874.59,62068.51,62874.59,11380],["2007-12-20",64486.76,64486.76,62068.51,62068.51,12440],["2007-12-21",61262.42,62874.59,61262.42,61262.42,12730],["2007-12-24",61262.42,61665.46,61262.42,61665.46,10640],["2007-12-25",61665.46,61665.46,61262.42,61262.42,7470],["2007-12-26",60456.34,62068.51,60456.34,61262.42,3970],["2007-12-27",62068.51,62068.51,60456.34,60456.34,15330],["2007-12-28",60456.34,60456.34,60456.34,60456.34,10770],["2008-01-02",60456.34,63277.63,60456.34,63277.63,42380],["2008-01-03",66098.93,66098.93,66098.93,66098.93,51930],["2008-01-04",69323.27,69323.27,63680.68,66098.93,149320],["2008-01-07",63680.68,63680.68,62874.59,62874.59,16610],["2008-01-08",62068.51,65695.89,62068.51,62874.59,20380],["2008-01-09",62471.55,62471.55,60053.3,60053.3,14400],["2008-01-10",59650.25,59650.25,57232.0,58038.08,33680],["2008-01-11",60859.38,60859.38,57635.04,58038.08,69350],["2008-01-14",57232.0,57635.04,56022.87,56022.87,14340],["2008-01-15",54410.7,54410.7,53604.62,53604.62,31290],["2008-01-16",55619.83,56022.87,55619.83,56022.87,61850],["2008-01-17",58038.08,58038.08,54410.7,55619.83,77020],["2008-01-18",54410.7,58038.08,54410.7,56425.92,14700],["2008-01-21",56022.87,56022.87,54813.75,54813.75,16000],["2008-01-22",53201.58,54007.66,52798.53,54007.66,41330],["2008-01-23",52395.49,52395.49,51589.41,51992.45,42440],["2008-01-24",53201.58,53201.58,50783.32,50783.32,30320],["2008-01-25",49977.24,51992.45,49977.24,51186.37,15880],["2008-01-28",49171.15,50783.32,49171.15,49977.24,14270],["2008-01-29",49574.2,51589.41,49171.15,51589.41,30740],["2008-01-30",53604.62,54007.66,53604.62,54007.66,59160],["2008-01-31",51589.41,52798.53,51589.41,52798.53,26620],["2008-02-01",52395.49,53604.62,52395.49,53604.62,43780],["2008-02-12",53604.62,53604.62,52395.49,52798.53,9090],["2008-02-13",51186.37,51589.41,50783.32,50783.32,14690],["2008-02-14",51992.45,51992.45,51186.37,51589.41,23180],["2008-02-15",51589.41,51589.41,50380.28,50783.32,13990],["2008-02-18",48365.07,49171.15,48365.07,49171.15,58010],["2008-02-19",47558.99,49171.15,47558.99,48365.07,22470],["2008-02-20",45946.82,48365.07,45946.82,45946.82,20310],["2008-02-21",43931.61,43931.61,43931.61,43931.61,32000],["2008-02-22",41916.39,41916.39,41916.39,41916.39,31980],["2008-02-25",40707.27,43931.61,40707.27,43931.61,41840],["2008-02-26",43931.61,43931.61,41916.39,41916.39,23040],["2008-02-27",40304.23,42722.48,39901.18,39901.18,27800],["2008-02-28",40304.23,40707.27,38772.66,39498.14,20750],["2008-02-29",37885.97,39498.14,37885.97,38289.01,33390],["2008-03-03",36676.84,36676.84,36435.02,36435.02,11030],["2008-03-04",34661.63,34661.63,34661.63,34661.63,80300],["2008-03-05",32968.86,33210.68,32968.86,33049.46,103670],["2008-03-06",34661.63,34661.63,34661.63,34661.63,8330],["2008-03-07",36354.41,36354.41,36354.41,36354.41,1950],["2008-03-10",38127.8,38127.8,38127.8,38127.8,101380],["2008-03-11",36354.41,37079.89,36354.41,36757.45,58950],["2008-03-12",36273.8,38289.01,36273.8,38289.01,62950],["2008-03-13",37885.97,40143.01,37885.97,40143.01,58660],["2008-03-14",40143.01,41916.39,39095.1,41916.39,139370],["2008-03-17",40304.23,43931.61,40304.23,43125.52,187100],["2008-03-18",41110.31,41110.31,41110.31,41110.31,65520],["2008-03-19",40304.23,41513.35,39498.14,40304.23,64240],["2008-03-20",41513.35,41513.35,39498.14,39498.14,33720],["2008-03-21",37563.54,37563.54,37563.54,37563.54,76120],["2008-03-24",35709.54,35709.54,35709.54,35709.54,6970],["2008-03-25",33936.16,33936.16,33936.16,33936.16,5320],["2008-03-26",32243.38,33936.16,32243.38,32727.03,43350],["2008-03-27",33049.46,33049.46,33049.46,33049.46,10390],["2008-03-28",33371.9,33371.9,33371.9,33371.9,320],["2008-03-31",33694.33,33694.33,33694.33,33694.33,100],["2008-04-01",34016.77,34016.77,34016.77,34016.77,1030],["2008-04-02",34339.2,34339.2,34339.2,34339.2,2100],["2008-04-03",34661.63,34661.63,34661.63,34661.63,3100],["2008-04-04",34984.07,34984.07,34984.07,34984.07,1120],["2008-04-07",35628.93,35628.93,35628.93,35628.93,10],["2008-04-08",36273.8,36273.8,34984.07,36273.8,58140],["2008-04-09",36838.06,36838.06,35548.33,35548.33,18030],["2008-04-10",34903.46,34903.46,34903.46,34903.46,1700],["2008-04-11",34258.59,34258.59,34258.59,34258.59,20],["2008-04-16",33694.33,33694.33,33694.33,33694.33,660],["2008-04-17",33049.46,34339.2,33049.46,33049.46,41350],["2008-04-18",32404.6,32404.6,32404.6,32404.6,17570],["2008-04-21",31759.73,31759.73,31759.73,31759.73,4440],["2008-04-22",31195.47,31195.47,31195.47,31195.47,540],["2008-04-23",30631.21,30631.21,30631.21,30631.21,310],["2008-04-24",30066.95,30066.95,30066.95,30066.95,28200],["2008-04-25",29502.69,29502.69,29502.69,29502.69,2210],["2008-04-28",28938.43,29744.52,28938.43,28938.43,30550],["2008-04-29",28696.61,28938.43,28374.17,28374.17,22270],["2008-05-05",27809.92,27890.52,27809.92,27809.92,13270],["2008-05-06",27326.26,27406.87,27326.26,27326.26,5530],["2008-05-07",26842.61,26842.61,26842.61,26842.61,11960],["2008-05-08",26842.61,26842.61,26358.96,26358.96,250],["2008-05-09",25875.31,25875.31,25875.31,25875.31,570],["2008-05-12",25391.66,25391.66,25391.66,25391.66,10],["2008-05-13",24908.01,24908.01,24908.01,24908.01,120],["2008-05-14",24424.36,24424.36,24424.36,24424.36,50],["2008-05-15",23940.71,23940.71,23940.71,23940.71,20],["2008-05-16",23537.67,23537.67,23537.67,23537.67,4890],["2008-05-19",23134.63,23134.63,23134.63,23134.63,1940],["2008-05-20",22731.58,22731.58,22731.58,22731.58,20900],["2008-05-21",22328.54,22328.54,22328.54,22328.54,1400],["2008-05-22",21925.5,21925.5,21925.5,21925.5,10],["2008-05-23",21522.46,21522.46,21522.46,21522.46,520],["2008-05-26",21522.46,21522.46,21119.41,21119.41,210],["2008-05-30",20716.37,20716.37,20716.37,20716.37,1690],["2008-06-02",20313.33,20313.33,20313.33,20313.33,10],["2008-06-03",19910.29,19910.29,19910.29,19910.29,20],["2008-06-04",19587.85,19587.85,19587.85,19587.85,10],["2008-06-05",19587.85,19587.85,19265.42,19265.42,30],["2008-06-06",18942.99,18942.99,18942.99,18942.99,20],["2008-06-09",18620.55,18620.55,18620.55,18620.55,30],["2008-06-10",18298.12,18298.12,18298.12,18298.12,1020],["2008-06-11",17975.68,18136.9,17975.68,17975.68,14660],["2008-06-12",17653.25,18298.12,17653.25,18298.12,47160],["2008-06-13",18539.94,18539.94,17975.68,17975.68,35940],["2008-06-16",17653.25,18298.12,17653.25,18298.12,20580],["2008-06-17",18620.55,18620.55,18620.55,18620.55,28490],["2008-06-18",18298.12,18298.12,18298.12,18298.12,4930],["2008-06-19",17814.47,17814.47,17814.47,17814.47,160],["2008-06-20",17330.82,17330.82,17330.82,17330.82,1010],["2008-06-23",16847.17,16927.77,16847.17,16847.17,21140],["2008-06-24",16444.12,17169.6,16444.12,16524.73,14010],["2008-06-25",16524.73,17008.38,16524.73,16524.73,16350],["2008-06-26",16927.77,16927.77,16121.69,16121.69,39760],["2008-06-27",16121.69,16444.12,16121.69,16202.3,17570],["2008-06-30",16121.69,16685.95,16121.69,16685.95,25910],["2008-07-01",17088.99,17169.6,17088.99,17169.6,12200],["2008-07-02",17653.25,17653.25,16766.56,17653.25,54750],["2008-07-03",17250.21,18136.9,17250.21,18136.9,110890],["2008-07-04",18539.94,18620.55,18539.94,18620.55,75320],["2008-07-07",18942.99,18942.99,18136.9,18136.9,20180],["2008-07-08",17653.25,17653.25,17653.25,17653.25,32130],["2008-07-09",18136.9,18136.9,18056.29,18136.9,60560],["2008-07-10",18620.55,18620.55,18620.55,18620.55,12210],["2008-07-11",19104.2,19104.2,19104.2,19104.2,1960],["2008-07-14",19668.46,19668.46,19668.46,19668.46,5090],["2008-07-15",20232.72,20232.72,20232.72,20232.72,26060],["2008-07-16",17330.82,17330.82,16927.77,17330.82,95050],["2008-07-17",17814.47,17814.47,17814.47,17814.47,8610],["2008-07-18",17330.82,17975.68,17330.82,17330.82,36500],["2008-07-21",16847.17,16847.17,16847.17,16847.17,5770],["2008-07-22",16363.52,16363.52,16363.52,16363.52,150],["2008-07-23",15879.86,15879.86,15879.86,15879.86,1190],["2008-07-24",15476.82,15476.82,15476.82,15476.82,4170],["2008-07-25",15073.78,15073.78,15073.78,15073.78,4700],["2008-07-28",14670.74,14993.17,14670.74,14912.56,19810],["2008-07-29",14509.52,15315.61,14509.52,14509.52,52110],["2008-07-30",14912.56,14912.56,14106.48,14187.09,51760],["2008-07-31",13784.04,14187.09,13784.04,13784.04,67680],["2008-08-01",13461.61,13703.44,13381.0,13381.0,18870],["2008-08-04",13058.57,13703.44,13058.57,13703.44,9010],["2008-08-05",13300.39,13703.44,13300.39,13461.61,22830],["2008-08-06",13461.61,13864.65,13058.57,13864.65,72970],["2008-08-07",14267.7,14267.7,14106.48,14267.7,29340],["2008-08-08",14509.52,14509.52,13864.65,14509.52,10300],["2008-08-11",14912.56,14912.56,14912.56,14912.56,7040],["2008-08-12",15315.61,15315.61,14670.74,14912.56,24960],["2008-08-13",14509.52,14831.95,14509.52,14590.13,63430],["2008-08-14",14267.7,14993.17,14267.7,14993.17,39730],["2008-08-15",15396.21,15396.21,15396.21,15396.21,2450],["2008-08-18",16121.69,16121.69,15476.82,16121.69,78260],["2008-08-19",16766.56,16766.56,15396.21,15396.21,66590],["2008-08-20",14670.74,15315.61,14670.74,14993.17,27980],["2008-08-21",15315.61,15718.65,14912.56,15718.65,27450],["2008-08-22",16444.12,16444.12,15718.65,15718.65,43460],["2008-08-25",16444.12,16444.12,16121.69,16444.12,50860],["2008-08-26",17250.21,17250.21,17250.21,17250.21,31000],["2008-08-27",18056.29,18056.29,18056.29,18056.29,21130],["2008-08-28",17330.82,18056.29,17330.82,17733.86,68030],["2008-08-29",17169.6,17733.86,16927.77,17653.25,28450],["2008-09-03",18459.34,18459.34,18459.34,18459.34,19160],["2008-09-04",19346.03,19346.03,18539.94,19346.03,66860],["2008-09-05",20313.33,20313.33,20152.11,20313.33,26840],["2008-09-08",21280.63,21280.63,19346.03,21280.63,75480],["2008-09-09",20555.15,22167.32,20313.33,20313.33,26040],["2008-09-10",20313.33,20958.2,19346.03,20313.33,24740],["2008-09-11",19426.64,19426.64,19346.03,19346.03,17800],["2008-09-12",19346.03,19346.03,18378.73,18378.73,5370],["2008-09-15",17492.03,19265.42,17492.03,17653.25,16750],["2008-09-16",16847.17,16927.77,16847.17,16847.17,21130],["2008-09-17",16041.08,16041.08,16041.08,16041.08,10550],["2008-09-18",15315.61,15315.61,15315.61,15315.61,4260],["2008-09-19",14751.35,16041.08,14751.35,16041.08,19890],["2008-09-22",16766.56,16766.56,16766.56,16766.56,31750],["2008-09-23",15960.47,17492.03,15960.47,17492.03,40270],["2008-09-24",16685.95,16766.56,16685.95,16685.95,22170],["2008-09-25",15960.47,16282.91,15879.86,16121.69,42750],["2008-09-26",16927.77,16927.77,16121.69,16927.77,32910],["2008-09-29",16927.77,16927.77,16927.77,16927.77,12660],["2008-09-30",16121.69,16121.69,16121.69,16121.69,2110],["2008-10-01",15476.82,15718.65,15396.21,15718.65,18860],["2008-10-02",16121.69,16121.69,15879.86,16121.69,13500],["2008-10-03",15476.82,15718.65,15396.21,15718.65,11870],["2008-10-06",15315.61,15315.61,14993.17,14993.17,9530],["2008-10-07",14267.7,14267.7,14267.7,14267.7,8750],["2008-10-08",13622.83,13703.44,13622.83,13703.44,33030],["2008-10-09",13219.79,14106.48,13058.57,13784.04,21480],["2008-10-10",13139.18,13542.22,13139.18,13139.18,18430],["2008-10-13",12655.53,12736.14,12494.31,12494.31,8300],["2008-10-14",13058.57,13058.57,13058.57,13058.57,4960],["2008-10-15",13622.83,13703.44,13058.57,13058.57,39740],["2008-10-16",13703.44,13703.44,13300.39,13703.44,34350],["2008-10-17",13703.44,13703.44,13219.79,13300.39,790],["2008-10-20",13622.83,13622.83,12816.74,13461.61,3230],["2008-10-21",14106.48,14106.48,12897.35,13703.44,9500],["2008-10-22",13219.79,13703.44,13219.79,13300.39,1610],["2008-10-23",12736.14,13300.39,12655.53,12655.53,18240],["2008-10-24",12252.48,13139.18,12171.88,12171.88,7760],["2008-10-27",11607.62,11688.23,11607.62,11607.62,13030],["2008-10-28",11285.18,11285.18,11043.36,11043.36,16920],["2008-10-29",11527.01,11527.01,11204.57,11446.4,4740],["2008-10-30",11849.44,11849.44,11285.18,11285.18,1110],["2008-10-31",10882.14,11285.18,10882.14,10962.75,2040],["2008-11-03",10479.1,11446.4,10479.1,11285.18,5410],["2008-11-04",11849.44,11849.44,11285.18,11849.44,6800],["2008-11-05",12413.7,12413.7,12413.7,12413.7,5790],["2008-11-06",12897.35,12977.96,12655.53,12977.96,51510],["2008-11-07",12333.09,13622.83,12333.09,13381.0,91050],["2008-11-10",12816.74,14025.87,12816.74,14025.87,42230],["2008-11-11",14025.87,14509.52,13461.61,14106.48,16970],["2008-11-12",14106.48,14751.35,13945.26,14751.35,32430],["2008-11-13",15235.0,15235.0,14831.95,15073.78,24870],["2008-11-14",15315.61,15476.82,14348.3,15315.61,41050],["2008-11-17",14590.13,15718.65,14590.13,15718.65,65060],["2008-11-18",15557.43,15557.43,14993.17,15315.61,13120],["2008-11-19",14751.35,15235.0,14670.74,15235.0,13030],["2008-11-20",14509.52,15235.0,14509.52,14912.56,12280],["2008-11-21",14267.7,14912.56,14187.09,14912.56,13680],["2008-11-24",15557.43,15557.43,14509.52,14912.56,10600],["2008-11-25",14348.3,14348.3,14187.09,14267.7,17470],["2008-11-26",14670.74,14670.74,14348.3,14590.13,14700],["2008-11-27",14751.35,14751.35,14106.48,14590.13,19690],["2008-11-28",14912.56,14912.56,14912.56,14912.56,3100],["2008-12-01",15315.61,15315.61,14509.52,14509.52,2000],["2008-12-02",13784.04,14106.48,13784.04,14106.48,10750],["2008-12-03",13542.22,13542.22,13461.61,13461.61,14910],["2008-12-04",13058.57,14025.87,13058.57,13703.44,1840],["2008-12-05",13300.39,13945.26,13058.57,13703.44,5890],["2008-12-08",13139.18,13139.18,13058.57,13058.57,7280],["2008-12-09",13703.44,13703.44,13058.57,13300.39,10100],["2008-12-10",13542.22,13542.22,12897.35,12897.35,8090],["2008-12-11",12897.35,13058.57,12897.35,13058.57,14830],["2008-12-12",13703.44,13703.44,13622.83,13703.44,11060],["2008-12-15",14267.7,14348.3,13945.26,14267.7,10610],["2008-12-16",14267.7,14267.7,13703.44,14025.87,8000],["2008-12-17",14509.52,14509.52,14428.91,14428.91,2510],["2008-12-18",14428.91,14428.91,13784.04,14428.91,8390],["2008-12-19",13703.44,14751.35,13703.44,14509.52,2560],["2008-12-22",14831.95,14831.95,14590.13,14670.74,6800],["2008-12-23",13945.26,14831.95,13945.26,13945.26,5380],["2008-12-24",14428.91,14428.91,13864.65,14267.7,4790],["2008-12-25",14267.7,14751.35,13703.44,14509.52,4700],["2008-12-26",13784.04,14509.52,13784.04,13864.65,10750],["2008-12-29",13381.0,13703.44,13219.79,13219.79,11970],["2008-12-30",13219.79,13300.39,13219.79,13300.39,6780],["2008-12-31",13300.39,13784.04,12655.53,13784.04,16150],["2009-01-02",13703.44,13784.04,13219.79,13784.04,1230],["2009-01-05",13703.44,13703.44,13703.44,13703.44,100],["2009-01-06",13703.44,13703.44,13622.83,13703.44,1060],["2009-01-07",13703.44,13703.44,13542.22,13703.44,3800],["2009-01-08",13139.18,13703.44,13058.57,13058.57,6170],["2009-01-09",12574.92,13300.39,12574.92,13300.39,960],["2009-01-12",13300.39,13300.39,13300.39,13300.39,100],["2009-01-13",12897.35,12897.35,12897.35,12897.35,7080],["2009-01-14",12897.35,12897.35,12897.35,12897.35,100],["2009-01-15",12897.35,12897.35,12897.35,12897.35,500],["2009-01-16",12897.35,12897.35,12897.35,12897.35,10],["2009-01-19",12252.48,12897.35,12252.48,12897.35,3220],["2009-01-20",12897.35,12897.35,12897.35,12897.35,340],["2009-01-21",12252.48,12252.48,12252.48,12252.48,15670],["2009-01-22",11688.23,12736.14,11688.23,11688.23,44190],["2009-01-23",12252.48,12252.48,12091.27,12252.48,8100],["2009-02-02",12816.74,12816.74,12736.14,12816.74,27740],["2009-02-03",13139.18,13381.0,12816.74,13381.0,39280],["2009-02-04",13461.61,13542.22,13300.39,13461.61,17110],["2009-02-05",13542.22,13542.22,13300.39,13300.39,8600],["2009-02-06",13300.39,13542.22,13219.79,13381.0,6780],["2009-02-09",13381.0,13703.44,13381.0,13703.44,6770],["2009-02-10",13703.44,13703.44,13139.18,13139.18,3830],["2009-02-11",13139.18,13139.18,12494.31,12897.35,4410],["2009-02-12",13219.79,13219.79,12494.31,12816.74,8100],["2009-02-13",13139.18,13139.18,12252.48,13058.57,2240],["2009-02-16",13058.57,13058.57,12574.92,12574.92,4300],["2009-02-17",12977.96,12977.96,12494.31,12736.14,7700],["2009-02-18",12413.7,12736.14,12252.48,12413.7,4750],["2009-02-19",12413.7,12413.7,11849.44,11849.44,7250],["2009-02-20",11688.23,12010.66,11688.23,12010.66,1860],["2009-02-23",11688.23,11688.23,11446.4,11446.4,2910],["2009-02-24",11446.4,11607.62,10882.14,11607.62,7230],["2009-02-25",12171.88,12171.88,12091.27,12171.88,5980],["2009-02-26",12413.7,12413.7,11607.62,12252.48,9610],["2009-02-27",12091.27,12333.09,11930.05,12333.09,7730],["2009-03-02",12091.27,12655.53,12091.27,12655.53,1650],["2009-03-03",12494.31,12574.92,12252.48,12574.92,9100],["2009-03-04",12574.92,12977.96,12574.92,12977.96,6900],["2009-03-05",13058.57,13058.57,12897.35,12897.35,11000],["2009-03-06",12977.96,12977.96,12494.31,12977.96,10420],["2009-03-09",12494.31,13058.57,12333.09,13058.57,3100],["2009-03-10",13058.57,13058.57,12413.7,13058.57,7580],["2009-03-11",13542.22,13622.83,13139.18,13542.22,15350],["2009-03-12",13461.61,13461.61,13058.57,13300.39,8700],["2009-03-13",13300.39,13381.0,13219.79,13381.0,12730],["2009-03-16",13622.83,13622.83,13381.0,13542.22,3430],["2009-03-17",13542.22,13945.26,13542.22,13945.26,6500],["2009-03-18",14428.91,14428.91,14025.87,14106.48,6330],["2009-03-19",14106.48,14106.48,13542.22,14025.87,9640],["2009-03-20",14025.87,14106.48,13784.04,14106.48,9960],["2009-03-23",14267.7,14267.7,14106.48,14106.48,10190],["2009-03-24",14106.48,14509.52,14106.48,14509.52,4210],["2009-03-25",14187.09,14670.74,14187.09,14670.74,12120],["2009-03-26",14751.35,14912.56,14509.52,14912.56,11100],["2009-03-27",15315.61,15315.61,14187.09,14912.56,11930],["2009-03-30",14509.52,14751.35,14509.52,14751.35,2520],["2009-03-31",14670.74,14670.74,14348.3,14509.52,6700],["2009-04-01",14670.74,15154.39,14670.74,15154.39,4320],["2009-04-02",15315.61,15315.61,15073.78,15315.61,10980],["2009-04-03",15718.65,15718.65,14590.13,15396.21,11580],["2009-04-07",14912.56,15476.82,14912.56,14993.17,17590],["2009-04-08",14993.17,14993.17,14509.52,14993.17,12940],["2009-04-09",14993.17,15315.61,14590.13,14993.17,2350],["2009-04-10",15315.61,15315.61,14831.95,15073.78,8920],["2009-04-13",15718.65,15718.65,15315.61,15396.21,12720],["2009-04-14",15315.61,15396.21,14751.35,14993.17,10750],["2009-04-15",14348.3,14993.17,14267.7,14993.17,8360],["2009-04-16",14993.17,14993.17,14509.52,14993.17,9250],["2009-04-17",14993.17,14993.17,14267.7,14831.95,13330],["2009-04-20",14187.09,14751.35,14106.48,14751.35,10040],["2009-04-21",14025.87,14670.74,14025.87,14670.74,2700],["2009-04-22",14993.17,14993.17,14670.74,14912.56,1900],["2009-04-23",14912.56,14912.56,14348.3,14912.56,6900],["2009-04-24",14509.52,14831.95,14428.91,14831.95,4650],["2009-04-27",14912.56,14912.56,14751.35,14831.95,940],["2009-04-28",14509.52,14831.95,14509.52,14831.95,3410],["2009-04-29",14348.3,14831.95,14348.3,14831.95,6260],["2009-05-04",14831.95,15154.39,14831.95,15073.78,32840],["2009-05-05",15638.04,15638.04,15154.39,15638.04,31070],["2009-05-06",15557.43,15638.04,15315.61,15638.04,45970],["2009-05-07",15960.47,16363.52,15960.47,16363.52,33180],["2009-05-08",15638.04,17169.6,15638.04,17169.6,58480],["2009-05-11",17330.82,17975.68,17330.82,17975.68,28960],["2009-05-12",18136.9,18862.38,18136.9,18862.38,35820],["2009-05-13",19749.07,19749.07,19749.07,19749.07,25130],["2009-05-14",19749.07,19829.68,18862.38,19346.03,33430],["2009-05-15",20313.33,20313.33,20313.33,20313.33,31140],["2009-05-18",21038.81,21280.63,20313.33,21280.63,19780],["2009-05-19",22328.54,22328.54,22328.54,22328.54,4200],["2009-05-20",23376.45,23376.45,23376.45,23376.45,12810],["2009-05-21",24504.97,24504.97,24504.97,24504.97,13150],["2009-05-22",25714.1,25714.1,24504.97,24988.62,64740],["2009-05-25",24182.54,26197.75,24182.54,26197.75,43740],["2009-05-26",27487.48,27487.48,26600.79,27487.48,51210],["2009-05-27",28857.83,28857.83,28857.83,28857.83,9500],["2009-05-28",30228.17,30228.17,30228.17,30228.17,11690],["2009-05-29",31679.12,31679.12,30550.6,31679.12,79060],["2009-06-01",33210.68,33210.68,33210.68,33210.68,39490],["2009-06-02",34822.85,34822.85,34822.85,34822.85,33320],["2009-06-03",36515.63,36515.63,36273.8,36515.63,31100],["2009-06-04",38289.01,38289.01,38208.41,38289.01,31200],["2009-06-05",40143.01,40143.01,39498.14,40143.01,75940],["2009-06-08",38289.01,38289.01,38289.01,38289.01,19580],["2009-06-09",38289.01,39901.18,38289.01,39901.18,34800],["2009-06-10",39901.18,39901.18,37966.58,37966.58,23220],["2009-06-11",36112.59,37966.58,36112.59,37966.58,74410],["2009-06-12",36273.8,36918.67,36112.59,36112.59,29620],["2009-06-15",34339.2,34339.2,34339.2,34339.2,1540],["2009-06-16",32646.42,32646.42,32646.42,32646.42,320],["2009-06-17",31034.25,31034.25,31034.25,31034.25,24300],["2009-06-18",29502.69,29502.69,29502.69,29502.69,6880],["2009-06-19",28051.74,30953.64,28051.74,30953.64,72790],["2009-06-22",30953.64,31034.25,29422.08,30873.04,24390],["2009-06-23",29422.08,30711.82,29341.48,29422.08,20380],["2009-06-24",29422.08,30873.04,29422.08,30873.04,8780],["2009-06-25",30873.04,30873.04,29341.48,29341.48,25950],["2009-06-26",29019.04,30792.43,28857.83,30792.43,16270],["2009-06-29",29260.87,30631.21,29260.87,30308.78,22940],["2009-06-30",30308.78,30308.78,28857.83,30308.78,17070],["2009-07-01",28857.83,28857.83,28857.83,28857.83,2160],["2009-07-02",27568.09,29744.52,27487.48,27487.48,12130],["2009-07-03",26117.14,27809.92,26117.14,27809.92,16790],["2009-07-06",26117.14,27406.87,26117.14,27406.87,12930],["2009-07-07",26036.53,28454.78,26036.53,27406.87,4700],["2009-07-08",28454.78,28696.61,26197.75,28454.78,13510],["2009-07-09",27165.05,28938.43,27165.05,28938.43,9510],["2009-07-10",28938.43,29019.04,28212.96,28938.43,23990],["2009-07-13",27648.7,27648.7,27568.09,27568.09,5760],["2009-07-14",26197.75,26197.75,26197.75,26197.75,5120],["2009-07-15",25311.05,27487.48,25311.05,26197.75,1140],["2009-07-16",25794.7,25794.7,24908.01,24908.01,14850],["2009-07-17",23779.49,24908.01,23698.88,24746.79,87620],["2009-07-20",25794.7,25794.7,23537.67,23537.67,32580],["2009-07-21",22570.37,22973.41,22570.37,22973.41,11500],["2009-07-22",22973.41,24101.93,22973.41,24101.93,8400],["2009-07-23",25230.44,25230.44,24988.62,25230.44,13440],["2009-07-24",26439.57,26439.57,26439.57,26439.57,9380],["2009-07-27",27406.87,27729.31,27406.87,27729.31,27610],["2009-07-28",28051.74,29019.04,26600.79,29019.04,31730],["2009-07-29",27971.13,29019.04,27971.13,28051.74,18730],["2009-07-30",28212.96,28212.96,27003.83,27084.44,7960],["2009-07-31",27084.44,28374.17,27084.44,28374.17,11500],["2009-08-03",27245.66,28374.17,27245.66,28374.17,3970],["2009-08-04",28374.17,29341.48,28374.17,28616.0,18650],["2009-08-05",28616.0,28696.61,28212.96,28535.39,3340],["2009-08-06",28696.61,28696.61,28212.96,28616.0,24220],["2009-08-07",28212.96,28212.96,27326.26,28212.96,34000],["2009-08-10",28374.17,28374.17,27406.87,28212.96,31060],["2009-08-11",27809.92,28454.78,27406.87,27406.87,9660],["2009-08-12",27568.09,27568.09,27084.44,27084.44,15450],["2009-08-13",27084.44,27326.26,27084.44,27326.26,15550],["2009-08-14",27245.66,27406.87,26036.53,27406.87,18540],["2009-08-17",27406.87,27406.87,26600.79,27406.87,8250],["2009-08-18",27406.87,27406.87,27084.44,27406.87,12190],["2009-08-19",27487.48,28212.96,27406.87,28212.96,12640],["2009-08-20",28938.43,28938.43,28212.96,28938.43,10230],["2009-08-21",29019.04,29019.04,27809.92,28212.96,15680],["2009-08-24",28212.96,28212.96,27568.09,28212.96,12530],["2009-08-25",29422.08,29583.3,27487.48,29583.3,47910],["2009-08-26",31034.25,31034.25,29744.52,31034.25,34070],["2009-08-27",32565.81,32565.81,32565.81,32565.81,23480],["2009-08-28",34177.98,34177.98,34177.98,34177.98,17020],["2009-08-31",35870.76,35870.76,35870.76,35870.76,8770],["2009-09-01",37644.15,37644.15,35467.72,37644.15,81840],["2009-09-03",37644.15,39417.53,36273.8,37079.89,83460],["2009-09-04",37079.89,37160.5,37079.89,37079.89,31470],["2009-09-07",37079.89,37079.89,36273.8,36918.67,11370],["2009-09-08",36918.67,37805.36,36918.67,37482.93,218130],["2009-09-09",37885.97,37885.97,36273.8,37402.32,32580],["2009-09-10",35628.93,37402.32,35548.33,35548.33,16700],["2009-09-11",33774.94,34177.98,33774.94,33855.55,43990],["2009-09-14",34258.59,35548.33,34258.59,35548.33,9080],["2009-09-15",36273.8,36273.8,34258.59,35467.72,8850],["2009-09-16",36273.8,36273.8,33855.55,36112.59,1840],["2009-09-17",36112.59,36112.59,34742.24,34742.24,4410],["2009-09-18",33452.51,35064.68,33452.51,34742.24,13360],["2009-09-21",36193.19,36193.19,34742.24,34742.24,2970],["2009-09-22",33694.33,35870.76,33694.33,35306.5,10800],["2009-09-23",35306.5,35306.5,34258.59,34258.59,25360],["2009-09-24",34903.46,34903.46,32646.42,33452.51,26400],["2009-09-25",33855.55,33855.55,32243.38,33774.94,18710],["2009-09-28",33855.55,33855.55,33855.55,33855.55,3090],["2009-09-29",33855.55,34258.59,33855.55,33855.55,1980],["2009-09-30",32404.6,32404.6,32162.77,32162.77,31910],["2009-10-01",32162.77,32162.77,30631.21,30631.21,21560],["2009-10-02",30631.21,30631.21,29099.65,29099.65,12560],["2009-10-05",29099.65,30550.6,29099.65,30550.6,3620],["2009-10-06",29180.26,31356.69,29180.26,29905.74,3290],["2009-10-07",31356.69,31356.69,31034.25,31356.69,10180],["2009-10-08",32565.81,32565.81,31356.69,31356.69,18620],["2009-10-09",31437.3,31840.34,31034.25,31034.25,3140],["2009-10-12",32001.55,32001.55,30631.21,31437.3,3950],["2009-10-13",30228.17,31437.3,30228.17,31034.25,4980],["2009-10-14",31356.69,31356.69,30228.17,30228.17,4710],["2009-10-15",31356.69,31679.12,31356.69,31679.12,31790],["2009-10-16",30308.78,31437.3,30308.78,31276.08,4760],["2009-10-19",32807.64,32807.64,31437.3,32243.38,23100],["2009-10-20",33774.94,33855.55,33774.94,33855.55,27620],["2009-10-21",32243.38,33774.94,32243.38,33774.94,8010],["2009-10-22",33855.55,33855.55,32243.38,32243.38,15040],["2009-10-23",31034.25,32243.38,30792.43,30792.43,33430],["2009-10-26",31437.3,31437.3,30228.17,30228.17,13710],["2009-10-27",29180.26,29260.87,28857.83,28857.83,26830],["2009-10-28",28293.57,29825.13,28212.96,28857.83,7880],["2009-10-29",28857.83,28857.83,27487.48,27487.48,3100],["2009-10-30",28777.22,28857.83,28696.61,28857.83,14670],["2009-11-02",29905.74,29905.74,27809.92,27809.92,25360],["2009-11-03",28212.96,28212.96,27003.83,27245.66,4580],["2009-11-04",28454.78,28454.78,26036.53,26197.75,7090],["2009-11-05",27487.48,27487.48,27406.87,27487.48,1310],["2009-11-06",28696.61,28696.61,27487.48,27809.92,1010],["2009-11-09",28535.39,28535.39,26439.57,26520.18,9540],["2009-11-10",26278.35,26278.35,25230.44,25230.44,5100],["2009-11-11",24182.54,26439.57,24182.54,26439.57,13590],["2009-11-12",27648.7,27648.7,27648.7,27648.7,12050],["2009-11-13",26681.4,27809.92,26681.4,27809.92,3030],["2009-11-16",29180.26,29180.26,29019.04,29180.26,34760],["2009-11-17",27971.13,29825.13,27890.52,27890.52,6190],["2009-11-18",26600.79,28777.22,26600.79,28777.22,530],["2009-11-19",27406.87,28777.22,27406.87,28132.35,9010],["2009-11-20",27003.83,29502.69,27003.83,27487.48,11840],["2009-11-23",27406.87,27406.87,26117.14,26117.14,8050],["2009-11-24",27003.83,27003.83,25230.44,25230.44,1780],["2009-11-25",24343.75,24343.75,24021.32,24021.32,6410],["2009-11-26",22973.41,22973.41,22892.8,22892.8,9820],["2009-11-27",23698.88,24021.32,23698.88,24021.32,7620],["2009-11-30",25069.23,25149.84,25069.23,25149.84,710],["2009-12-01",26278.35,26278.35,24182.54,24182.54,16640],["2009-12-02",24908.01,24908.01,22973.41,23376.45,16920],["2009-12-03",22328.54,23376.45,22328.54,23376.45,5530],["2009-12-04",24182.54,24182.54,24101.93,24182.54,2560],["2009-12-07",22973.41,24585.58,22973.41,24585.58,3470],["2009-12-08",23376.45,24585.58,23376.45,24585.58,11920],["2009-12-09",24182.54,24182.54,23779.49,24182.54,17270],["2009-12-10",24343.75,24504.97,22973.41,22973.41,21070],["2009-12-11",24101.93,24101.93,23779.49,24021.32,21440],["2009-12-14",25149.84,25149.84,24827.4,24827.4,17640],["2009-12-15",25875.31,25875.31,23860.1,23940.71,560],["2009-12-16",24988.62,24988.62,23940.71,23940.71,7660],["2009-12-17",25069.23,25069.23,23940.71,25069.23,53500],["2009-12-18",26278.35,26278.35,26278.35,26278.35,14410],["2009-12-21",27568.09,27568.09,27406.87,27568.09,2450],["2009-12-22",27568.09,28938.43,27568.09,27729.31,8220],["2009-12-23",29019.04,29019.04,29019.04,29019.04,4010],["2009-12-24",28857.83,28857.83,27568.09,27568.09,3050],["2009-12-25",27568.09,28212.96,26842.61,28212.96,6450],["2009-12-28",26842.61,28212.96,26842.61,28212.96,130],["2009-12-29",28132.35,28132.35,26842.61,26842.61,2170],["2009-12-30",27406.87,28132.35,25794.7,28132.35,15250],["2009-12-31",29422.08,29502.69,29019.04,29502.69,23310],["2010-01-04",29825.13,30873.04,29825.13,30873.04,15240],["2010-01-05",32162.77,32162.77,31517.9,32162.77,7030],["2010-01-06",32162.77,32162.77,30792.43,32001.55,5560],["2010-01-07",30711.82,31356.69,30469.99,30469.99,11570],["2010-01-08",30228.17,31437.3,29019.04,29019.04,7940],["2010-01-11",29825.13,29825.13,28212.96,29019.04,3030],["2010-01-12",29019.04,29019.04,27568.09,27568.09,3590],["2010-01-13",27568.09,28938.43,26600.79,28938.43,1400],["2010-01-14",27568.09,29019.04,27568.09,29019.04,27880],["2010-01-15",27568.09,29099.65,27568.09,29019.04,18400],["2010-01-18",27648.7,28535.39,27648.7,28535.39,3640],["2010-01-19",28535.39,28535.39,27406.87,28212.96,260],["2010-01-20",27406.87,27406.87,27003.83,27003.83,1720],["2010-01-21",25875.31,25875.31,25714.1,25714.1,1860],["2010-01-22",25714.1,26358.96,24504.97,26358.96,2010],["2010-01-25",25069.23,25069.23,25069.23,25069.23,14830],["2010-01-26",25794.7,26036.53,25633.49,26036.53,2630],["2010-01-27",24908.01,24908.01,24746.79,24746.79,4070],["2010-01-28",24746.79,24746.79,23537.67,24746.79,7310],["2010-01-29",23860.1,25311.05,23860.1,25311.05,330],["2010-02-01",25149.84,25149.84,25149.84,25149.84,140],["2010-02-02",24988.62,24988.62,24988.62,24988.62,710],["2010-02-03",23779.49,25149.84,23779.49,25069.23,1910],["2010-02-04",25069.23,25149.84,24988.62,25149.84,310],["2010-02-05",25069.23,25149.84,25069.23,25149.84,810],["2010-02-08",25149.84,25149.84,25149.84,25149.84,20],["2010-02-09",23940.71,24666.19,23940.71,24666.19,1800],["2010-02-10",23779.49,25472.27,23457.06,25472.27,4120],["2010-02-11",25230.44,25714.1,25149.84,25714.1,700],["2010-02-12",25794.7,25794.7,25633.49,25794.7,1290],["2010-02-22",26842.61,26842.61,25875.31,25875.31,700],["2010-02-23",24988.62,25794.7,24988.62,25794.7,1660],["2010-02-24",24988.62,25794.7,24988.62,25794.7,1230],["2010-02-25",25794.7,25794.7,25794.7,25794.7,500],["2010-02-26",25069.23,25794.7,25069.23,25794.7,700],["2010-03-01",24988.62,25794.7,24988.62,25794.7,1560],["2010-03-02",25794.7,25794.7,25794.7,25794.7,680],["2010-03-03",24827.4,25714.1,24585.58,25714.1,2950],["2010-03-04",25714.1,26197.75,25633.49,26197.75,6370],["2010-03-05",26358.96,26358.96,25794.7,26197.75,2100],["2010-03-08",26197.75,26197.75,24988.62,24988.62,6360],["2010-03-09",24021.32,25714.1,24021.32,25714.1,6730],["2010-03-10",25391.66,25391.66,25149.84,25149.84,2900],["2010-03-11",25955.92,25955.92,24343.75,24343.75,3260],["2010-03-12",24343.75,25472.27,24343.75,25472.27,5700],["2010-03-15",24263.14,25633.49,24263.14,25472.27,1820],["2010-03-16",24585.58,25391.66,24585.58,25391.66,1720],["2010-03-17",25311.05,25311.05,25311.05,25311.05,190],["2010-03-18",24988.62,25311.05,24585.58,25311.05,2500],["2010-03-19",25311.05,25311.05,24504.97,24504.97,1890],["2010-03-22",24263.14,24585.58,23940.71,24504.97,2490],["2010-03-23",24182.54,24585.58,24182.54,24585.58,2340],["2010-03-24",25069.23,25069.23,24988.62,24988.62,200],["2010-03-25",24908.01,24988.62,23860.1,23860.1,3560],["2010-03-26",23134.63,23940.71,22812.19,23940.71,6450],["2010-03-29",22973.41,24182.54,22892.8,23376.45,13510],["2010-03-30",24101.93,24101.93,22973.41,23376.45,1800],["2010-03-31",23376.45,23779.49,23376.45,23376.45,730],["2010-04-01",23376.45,23376.45,23376.45,23376.45,250],["2010-04-02",23618.28,23618.28,22247.93,23376.45,5520],["2010-04-05",23376.45,23376.45,23376.45,23376.45,1540],["2010-04-06",22247.93,23376.45,22247.93,23376.45,11570],["2010-04-07",22650.97,23376.45,22570.37,23295.84,6950],["2010-04-08",22973.41,23295.84,22973.41,22973.41,5880],["2010-04-09",23295.84,23376.45,23295.84,23376.45,800],["2010-04-12",24101.93,24101.93,24101.93,24101.93,10380],["2010-04-13",24666.19,24666.19,24101.93,24101.93,3860],["2010-04-14",24101.93,24101.93,23376.45,23376.45,2260],["2010-04-15",23134.63,23618.28,23134.63,23618.28,590],["2010-04-16",23618.28,23618.28,22489.76,22570.37,23150],["2010-04-19",22570.37,22973.41,22570.37,22570.37,5580],["2010-04-20",23295.84,23618.28,22570.37,23618.28,9360],["2010-04-21",24182.54,24182.54,22892.8,24101.93,6400],["2010-04-22",24101.93,24988.62,24101.93,24585.58,27430],["2010-04-26",25794.7,25794.7,25794.7,25794.7,58080],["2010-04-27",27084.44,27084.44,27084.44,27084.44,12860],["2010-04-28",28374.17,28374.17,27406.87,28212.96,309755],["2010-04-29",28212.96,28212.96,27165.05,28212.96,38780],["2010-05-04",26842.61,28212.96,26842.61,26842.61,24010],["2010-05-05",25552.88,26842.61,25552.88,26842.61,21230],["2010-05-06",26036.53,27003.83,25794.7,25794.7,8490],["2010-05-07",25794.7,26600.79,24585.58,24666.19,25610],["2010-05-10",24424.36,25875.31,24424.36,25875.31,31120],["2010-05-11",27003.83,27165.05,26681.4,27165.05,36390],["2010-05-12",25875.31,25955.92,25875.31,25875.31,13020],["2010-05-13",24666.19,24827.4,24666.19,24666.19,8870],["2010-05-14",25714.1,25714.1,24666.19,24666.19,1840],["2010-05-17",25794.7,25794.7,24343.75,24343.75,3550],["2010-05-18",24343.75,24988.62,24182.54,24585.58,1900],["2010-05-19",24585.58,24666.19,23376.45,23376.45,5180],["2010-05-20",22973.41,22973.41,22247.93,22570.37,3590],["2010-05-21",21441.85,21764.28,21441.85,21441.85,7660],["2010-05-24",20635.76,21925.5,20393.94,21925.5,7680],["2010-05-25",21038.81,21361.24,20877.59,20877.59,3020],["2010-05-26",20877.59,21844.89,20877.59,21844.89,1450],["2010-05-27",21764.28,22650.97,20796.98,22650.97,8800],["2010-05-28",22650.97,23376.45,22570.37,23376.45,5840],["2010-05-31",23940.71,23940.71,23940.71,23940.71,390],["2010-06-01",23295.84,23698.88,23295.84,23698.88,1120],["2010-06-02",22731.58,22731.58,22570.37,22570.37,8720],["2010-06-03",22570.37,22973.41,21764.28,21764.28,5230],["2010-06-04",21764.28,22489.76,20958.2,20958.2,5440],["2010-06-07",20232.72,20877.59,19910.29,20877.59,16840],["2010-06-08",20313.33,20877.59,20313.33,20393.94,3330],["2010-06-09",20958.2,21361.24,20958.2,21361.24,4260],["2010-06-10",22006.11,22006.11,21683.67,21683.67,1300],["2010-06-11",21683.67,21925.5,20958.2,21764.28,147124],["2010-06-14",21361.24,21764.28,20716.37,21603.06,4470],["2010-06-15",21361.24,21764.28,21361.24,21764.28,1300],["2010-06-16",21038.81,22570.37,21038.81,21280.63,3260],["2010-06-17",20635.76,21361.24,20635.76,20958.2,1950],["2010-06-18",20958.2,21119.41,20877.59,20877.59,3350],["2010-06-21",20877.59,20877.59,19910.29,20796.98,33410],["2010-06-22",20393.94,20716.37,20152.11,20716.37,5970],["2010-06-23",20716.37,20796.98,19829.68,20232.72,5730],["2010-06-24",20232.72,20232.72,19346.03,20152.11,19140],["2010-06-25",19587.85,20152.11,19346.03,20152.11,14850],["2010-06-28",20393.94,20393.94,19749.07,19749.07,6430],["2010-06-29",19749.07,19749.07,19346.03,19749.07,6470],["2010-06-30",19346.03,19749.07,19265.42,19749.07,1630],["2010-07-01",19023.59,19346.03,18781.77,19265.42,35020],["2010-07-02",18942.99,19184.81,18701.16,19104.2,3840],["2010-07-05",19104.2,19104.2,18942.99,19023.59,5890],["2010-07-06",18942.99,18942.99,18539.94,18539.94,5640],["2010-07-07",18620.55,18701.16,18298.12,18298.12,6060],["2010-07-08",18378.73,18539.94,18378.73,18378.73,800],["2010-07-09",17975.68,18539.94,17975.68,18539.94,3120],["2010-07-12",18539.94,18942.99,18539.94,18942.99,110],["2010-07-13",18942.99,19184.81,18942.99,18942.99,3300],["2010-07-14",19346.03,19346.03,18862.38,18862.38,6010],["2010-07-15",18459.34,19265.42,18459.34,19104.2,5370],["2010-07-16",18942.99,19023.59,18378.73,19023.59,3130],["2010-07-19",19023.59,19023.59,18862.38,19023.59,4730],["2010-07-20",18539.94,18942.99,18539.94,18701.16,1520],["2010-07-21",18539.94,19184.81,18539.94,18620.55,1760],["2010-07-22",18298.12,18620.55,17895.08,17895.08,14390],["2010-07-23",18729.56,18729.56,18729.56,18729.56,4560],["2010-07-26",18358.68,18358.68,18358.68,18358.68,2370],["2010-07-27",18080.52,18636.84,18080.52,18080.52,2250],["2010-07-28",17524.19,18915.0,17524.19,18822.28,2000],["2010-07-29",19285.88,19285.88,17895.07,17895.07,920],["2010-07-30",17802.35,17987.8,17431.47,17987.8,740],["2010-08-02",17987.8,18544.12,17987.8,18080.52,2410],["2010-08-03",18080.52,18080.52,18080.52,18080.52,0],["2010-08-04",18544.12,18544.12,18173.24,18358.68,620],["2010-08-05",18080.52,18729.56,18080.52,18729.56,50],["2010-08-06",19007.72,19007.72,17895.07,17895.07,110],["2010-08-09",17895.07,17895.07,17895.07,17895.07,20],["2010-08-10",17431.47,17431.47,17060.59,17060.59,1830],["2010-08-11",17709.63,17709.63,17709.63,17709.63,10],["2010-08-12",16875.15,16875.15,16875.15,16875.15,3070],["2010-08-13",16040.66,16689.71,16040.66,16689.71,3880],["2010-08-16",17153.31,17153.31,17060.59,17060.59,150],["2010-08-17",17060.59,17060.59,16689.71,16689.71,1580],["2010-08-18",16411.55,16411.55,15855.22,15855.22,4470],["2010-08-19",16133.38,16133.38,15298.9,15298.9,130],["2010-08-20",15298.9,15391.62,14649.85,15298.9,2130],["2010-08-23",15762.5,15762.5,15298.9,15391.62,550],["2010-08-24",14649.85,14649.85,14649.85,14649.85,200],["2010-08-25",14649.85,14649.85,14000.81,14000.81,1080],["2010-08-26",14649.85,14649.85,13351.77,13351.77,3130],["2010-08-27",13444.49,13444.49,12980.88,13166.32,970],["2010-08-30",13166.32,13815.37,13166.32,13815.37,5610],["2010-08-31",13815.37,13908.09,13815.37,13908.09,1630],["2010-09-01",13722.65,13908.09,13629.93,13629.93,1800],["2010-09-06",14278.97,14278.97,13908.09,14278.97,8210],["2010-09-07",13908.09,14742.57,13908.09,14742.57,7640],["2010-09-08",14742.57,14928.02,14371.69,14835.3,60],["2010-09-09",15577.06,15577.06,14835.3,15206.18,4000],["2010-09-10",15020.74,15020.74,14464.41,14464.41,5320],["2010-09-13",14557.13,14557.13,13908.09,14557.13,3090],["2010-09-14",15206.18,15206.18,13908.09,14000.81,6030],["2010-09-15",13722.65,14278.97,13722.65,14278.97,850],["2010-09-16",14278.97,14278.97,14278.97,14278.97,0],["2010-09-17",13908.09,13908.09,13908.09,13908.09,2610],["2010-09-20",13908.09,14186.25,13908.09,14093.53,3430],["2010-09-21",13722.65,14000.81,13722.65,14000.81,2580],["2010-09-22",14186.25,14278.97,13908.09,13908.09,600],["2010-09-23",13908.09,13908.09,13351.77,13351.77,5290],["2010-09-24",13537.21,13537.21,13537.21,13537.21,510],["2010-09-27",13722.65,13908.09,13351.77,13351.77,2110],["2010-09-28",13908.09,13908.09,13815.37,13908.09,7330],["2010-09-29",13908.09,13908.09,13444.49,13444.49,6540],["2010-09-30",13444.49,13815.37,13444.49,13815.37,580],["2010-10-01",14000.81,14000.81,13815.37,13815.37,160],["2010-10-04",13259.05,13259.05,13166.32,13166.32,2800],["2010-10-05",13166.32,13629.93,12702.72,13629.93,1640],["2010-10-06",13259.05,13629.93,13259.05,13351.77,550],["2010-10-07",13259.05,13351.77,13073.6,13073.6,9930],["2010-10-08",12980.88,12980.88,12702.72,12702.72,3870],["2010-10-11",12795.44,12888.16,12795.44,12795.44,130],["2010-10-12",12980.88,12980.88,12980.88,12980.88,30],["2010-10-13",12888.16,12888.16,12424.56,12424.56,2400],["2010-10-14",12424.56,12980.88,12424.56,12980.88,1610],["2010-10-15",12980.88,13166.32,12424.56,13166.32,220],["2010-10-18",13166.32,13166.32,12888.16,13073.6,730],["2010-10-19",13073.6,13444.49,12610.0,13444.49,960],["2010-10-20",12795.44,12980.88,12795.44,12980.88,3940],["2010-10-21",12980.88,12980.88,12331.84,12424.56,440],["2010-10-22",12424.56,12517.28,12424.56,12424.56,700],["2010-10-25",12795.44,12795.44,12795.44,12795.44,550],["2010-10-26",12980.88,12980.88,12702.72,12702.72,6740],["2010-10-27",12795.44,12795.44,12610.0,12610.0,280],["2010-10-28",12888.16,12888.16,12888.16,12888.16,210],["2010-10-29",12888.16,13073.6,12888.16,12980.88,3420],["2010-11-01",12980.88,12980.88,12980.88,12980.88,100],["2010-11-02",12980.88,12980.88,12702.72,12702.72,110],["2010-11-03",12517.28,12702.72,12517.28,12517.28,810],["2010-11-04",12517.28,13073.6,12517.28,13073.6,4960],["2010-11-05",13073.6,13259.05,12702.72,13259.05,1160],["2010-11-08",13073.6,13908.09,13073.6,13259.05,6870],["2010-11-09",13259.05,13259.05,12980.88,12980.88,1240],["2010-11-10",13629.93,13629.93,12610.0,13351.77,150],["2010-11-11",13351.77,13351.77,13351.77,13351.77,1000],["2010-11-12",12795.44,12795.44,12702.72,12702.72,6110],["2010-11-15",12424.56,12702.72,12239.12,12239.12,2670],["2010-11-16",12239.12,12795.44,11775.52,11775.52,2930],["2010-11-17",12053.68,12053.68,11868.24,11868.24,3450],["2010-11-18",12424.56,12424.56,12053.68,12424.56,710],["2010-11-19",11960.96,12424.56,11960.96,12424.56,4160],["2010-11-22",11960.96,12239.12,11960.96,12239.12,4100],["2010-11-23",11775.52,12146.4,11775.52,12146.4,430],["2010-11-24",11775.52,12146.4,11775.52,12146.4,2100],["2010-11-25",12146.4,12610.0,12146.4,12517.28,1930],["2010-11-26",12610.0,12702.72,11960.96,12702.72,1510],["2010-11-29",12239.12,12331.84,12239.12,12331.84,1280],["2010-11-30",12888.16,12888.16,12702.72,12888.16,45450],["2010-12-01",12980.88,12980.88,12517.28,12888.16,8430],["2010-12-02",12702.72,13073.6,12331.84,12888.16,14160],["2010-12-03",13444.49,13444.49,12888.16,13166.32,6030],["2010-12-06",13629.93,13629.93,12517.28,12517.28,13730],["2010-12-07",12517.28,13073.6,12517.28,12980.88,13860],["2010-12-08",12980.88,13629.93,12795.44,13166.32,17880],["2010-12-09",13166.32,13444.49,12980.88,13444.49,5200],["2010-12-10",13815.37,13815.37,13444.49,13629.93,1510],["2010-12-13",14093.53,14278.97,14093.53,14278.97,18870],["2010-12-14",13815.37,13815.37,13629.93,13629.93,2160],["2010-12-15",13629.93,13908.09,13259.05,13537.21,2570],["2010-12-16",13537.21,13537.21,12888.16,12888.16,4840],["2010-12-17",12702.72,13166.32,12702.72,13166.32,1130],["2010-12-20",13815.37,13815.37,12610.0,12610.0,14910],["2010-12-21",12980.88,13073.6,12610.0,13073.6,7550],["2010-12-22",13351.77,13351.77,12980.88,13351.77,2020],["2010-12-23",13351.77,13351.77,13351.77,13351.77,0],["2010-12-24",13537.21,13629.93,13259.05,13351.77,130],["2010-12-27",13259.05,13259.05,12980.88,13259.05,850],["2010-12-28",13444.49,13444.49,12795.44,12795.44,3860],["2010-12-29",13259.05,13351.77,13166.32,13351.77,10960],["2010-12-30",13908.09,13908.09,13259.05,13722.65,2480],["2010-12-31",13444.49,13444.49,13259.05,13259.05,110],["2011-01-04",13908.09,13908.09,13537.21,13537.21,740],["2011-01-05",13815.37,13908.09,13351.77,13537.21,990],["2011-01-06",13073.6,13444.49,13073.6,13444.49,5470],["2011-01-07",12980.88,13908.09,12980.88,13815.37,1890],["2011-01-10",14000.81,14186.25,13722.65,13722.65,8780],["2011-01-11",13722.65,14278.97,13722.65,14278.97,9290],["2011-01-12",14835.3,14928.02,14278.97,14278.97,8640],["2011-01-13",14835.3,14928.02,14835.3,14928.02,9770],["2011-01-14",15669.78,15669.78,15669.78,15669.78,5100],["2011-01-17",16411.55,16411.55,16411.55,16411.55,2870],["2011-01-18",17153.31,17153.31,17153.31,17153.31,31020],["2011-01-19",17802.35,17987.8,17524.19,17616.91,17770],["2011-01-20",16875.15,17616.91,16782.43,16782.43,17990],["2011-01-21",16318.82,17338.75,16318.82,16782.43,5530],["2011-01-24",17524.19,17524.19,15947.94,15947.94,3250],["2011-01-25",15947.94,16504.27,15947.94,16504.27,12580],["2011-01-26",16782.43,16782.43,16133.38,16133.38,2890],["2011-01-27",16782.43,16782.43,15947.94,15947.94,520],["2011-01-28",15947.94,16040.66,15947.94,16040.66,13930],["2011-02-08",16226.1,16504.27,16226.1,16504.27,400],["2011-02-09",16689.71,16782.43,15947.94,15947.94,950],["2011-02-10",15762.5,15762.5,15762.5,15762.5,60],["2011-02-11",15762.5,15947.94,15020.74,15020.74,6080],["2011-02-14",14557.13,15298.9,14371.69,15298.9,4130],["2011-02-15",15113.46,15298.9,14649.85,14649.85,780],["2011-02-16",14000.81,14928.02,14000.81,14093.53,4110],["2011-02-17",14000.81,14186.25,13537.21,13537.21,5040],["2011-02-18",13537.21,13629.93,12980.88,13073.6,4750],["2011-02-21",12424.56,12517.28,12424.56,12424.56,5400],["2011-02-22",12053.68,12424.56,12053.68,12424.56,10840],["2011-02-23",12053.68,12980.88,12053.68,12980.88,910],["2011-02-24",12610.0,12795.44,12610.0,12702.72,2460],["2011-02-25",13166.32,13166.32,13073.6,13166.32,4060],["2011-02-28",13166.32,13166.32,13166.32,13166.32,1000],["2011-03-01",13166.32,13166.32,12795.44,12795.44,140],["2011-03-02",12331.84,12424.56,12331.84,12424.56,1360],["2011-03-03",12146.4,12980.88,12146.4,12980.88,230],["2011-03-04",13351.77,13351.77,13351.77,13351.77,20],["2011-03-07",13351.77,13444.49,13351.77,13444.49,550],["2011-03-08",13444.49,13815.37,13444.49,13815.37,4130],["2011-03-09",13166.32,13629.93,13166.32,13629.93,520],["2011-03-10",13166.32,13166.32,13166.32,13166.32,6200],["2011-03-11",13259.05,13444.49,12795.44,12795.44,1120],["2011-03-14",13166.32,13166.32,12239.12,13166.32,2020],["2011-03-15",13444.49,13444.49,12610.0,12610.0,1710],["2011-03-16",12517.28,12980.88,12517.28,12980.88,6120],["2011-03-17",12980.88,12980.88,12980.88,12980.88,0],["2011-03-18",12980.88,13629.93,12331.84,13537.21,4420],["2011-03-21",13073.6,13722.65,13073.6,13722.65,240],["2011-03-22",13259.05,13259.05,13259.05,13259.05,70],["2011-03-23",12702.72,13444.49,12702.72,13444.49,530],["2011-03-24",13351.77,13351.77,13351.77,13351.77,300],["2011-03-25",12888.16,12888.16,12888.16,12888.16,20],["2011-03-28",12888.16,13259.05,12888.16,13259.05,190],["2011-03-29",12795.44,13166.32,12795.44,12980.88,450],["2011-03-30",12980.88,12980.88,12888.16,12888.16,110],["2011-03-31",13351.77,13351.77,12980.88,12980.88,3690],["2011-04-01",13351.77,13351.77,12980.88,12980.88,20],["2011-04-04",12517.28,12517.28,12517.28,12517.28,1210],["2011-04-05",12517.28,12517.28,12517.28,12517.28,0],["2011-04-06",13073.6,13073.6,12146.4,12610.0,460],["2011-04-07",12610.0,12610.0,12610.0,12610.0,240],["2011-04-08",13166.32,13166.32,12795.44,12795.44,1430],["2011-04-13",12610.0,12610.0,12331.84,12331.84,1400],["2011-04-14",12146.4,12888.16,12053.68,12795.44,510],["2011-04-15",12795.44,12795.44,12795.44,12795.44,0],["2011-04-18",13351.77,13351.77,13351.77,13351.77,60],["2011-04-19",12702.72,12702.72,12702.72,12702.72,940],["2011-04-20",12239.12,12517.28,12146.4,12146.4,5700],["2011-04-21",11682.8,11868.24,11590.07,11868.24,7240],["2011-04-22",11311.91,12424.56,11311.91,12424.56,140],["2011-04-25",12795.44,12795.44,12795.44,12795.44,10],["2011-04-26",12795.44,12795.44,12795.44,12795.44,0],["2011-04-27",12239.12,12331.84,12239.12,12239.12,2420],["2011-04-28",12239.12,12702.72,11868.24,12517.28,1680],["2011-04-29",12424.56,12424.56,12424.56,12424.56,20],["2011-05-04",11960.96,12424.56,11868.24,11868.24,1330],["2011-05-05",11590.07,11590.07,11590.07,11590.07,160],["2011-05-06",11219.19,11775.52,11033.75,11775.52,3490],["2011-05-09",11219.19,11775.52,11219.19,11775.52,740],["2011-05-10",11404.63,11404.63,11219.19,11219.19,300],["2011-05-11",11682.8,11775.52,11682.8,11775.52,710],["2011-05-12",11219.19,11868.24,11219.19,11868.24,20],["2011-05-13",11497.35,11497.35,11497.35,11497.35,20],["2011-05-16",11960.96,11960.96,11682.8,11682.8,110],["2011-05-17",11126.47,11126.47,11126.47,11126.47,20],["2011-05-18",10662.87,11590.07,10662.87,11590.07,660],["2011-05-19",11033.75,11775.52,11033.75,11033.75,1310],["2011-05-20",10570.15,10570.15,10570.15,10570.15,10],["2011-05-23",10755.59,10755.59,10106.54,10106.54,1100],["2011-05-24",9735.66,9735.66,9642.94,9642.94,140],["2011-05-25",9179.34,9921.1,9179.34,9179.34,3240],["2011-05-26",8808.46,9550.22,8808.46,8993.9,1830],["2011-05-27",9364.78,9364.78,8623.02,9364.78,2130],["2011-05-30",9364.78,9364.78,9364.78,9364.78,20],["2011-05-31",9272.06,9272.06,8901.18,8901.18,1330],["2011-06-01",8901.18,9272.06,8901.18,9272.06,570],["2011-06-02",9364.78,9735.66,9179.34,9179.34,1340],["2011-06-03",8808.46,9272.06,8808.46,9272.06,320],["2011-06-06",9272.06,9272.06,8901.18,8901.18,860],["2011-06-07",9272.06,9272.06,9086.62,9086.62,4580],["2011-06-08",9523.94,9523.94,9523.94,9523.94,0],["2011-06-09",8746.47,9426.76,8649.29,9426.76,590],["2011-06-10",9426.76,9815.49,9426.76,9815.49,1630],["2011-06-13",9329.57,9329.57,9329.57,9329.57,30],["2011-06-14",9718.31,9718.31,9718.31,9718.31,50],["2011-06-15",9718.31,9815.49,9329.57,9815.49,1580],["2011-06-16",9426.76,9426.76,9329.57,9329.57,1100],["2011-06-17",9329.57,9329.57,9329.57,9329.57,0],["2011-06-20",9718.31,9718.31,9135.21,9329.57,1800],["2011-06-21",9329.57,9329.57,9329.57,9329.57,0],["2011-06-22",9329.57,9329.57,9329.57,9329.57,10],["2011-06-23",9718.31,9718.31,9718.31,9718.31,50],["2011-06-24",9329.57,10107.04,9329.57,9329.57,490],["2011-06-27",9329.57,9329.57,9329.57,9329.57,0],["2011-06-28",9718.31,9718.31,9718.31,9718.31,20],["2011-06-29",9718.31,9718.31,9718.31,9718.31,0],["2011-06-30",10107.04,10107.04,10107.04,10107.04,20],["2011-07-01",9621.12,9621.12,9621.12,9621.12,220],["2011-07-04",9232.39,9329.57,9232.39,9232.39,550],["2011-07-05",9232.39,9232.39,8940.84,8940.84,610],["2011-07-06",8940.84,9135.21,8940.84,9135.21,620],["2011-07-07",8843.66,9523.94,8843.66,9523.94,50],["2011-07-08",9135.21,9135.21,9135.21,9135.21,10],["2011-07-11",9135.21,9135.21,8843.66,8843.66,30],["2011-07-12",8746.47,8746.47,8746.47,8746.47,10],["2011-07-13",8746.47,8746.47,8746.47,8746.47,190],["2011-07-14",9135.21,9135.21,8552.11,8552.11,20],["2011-07-15",8940.84,8940.84,8357.74,8843.66,50],["2011-07-18",9135.21,9135.21,9135.21,9135.21,10],["2011-07-19",8843.66,8843.66,8746.47,8746.47,1440],["2011-07-20",8746.47,8746.47,8746.47,8746.47,0],["2011-07-21",8552.11,8552.11,8454.93,8454.93,440],["2011-07-22",8163.38,8746.47,8163.38,8746.47,20],["2011-07-25",9038.02,9038.02,9038.02,9038.02,10],["2011-07-26",8649.29,8649.29,8649.29,8649.29,1810],["2011-07-27",8649.29,8649.29,8649.29,8649.29,0],["2011-07-28",8649.29,8649.29,8649.29,8649.29,1140],["2011-07-29",8649.29,8649.29,8649.29,8649.29,1030],["2011-08-01",8843.66,8843.66,8260.56,8746.47,1810],["2011-08-02",8552.11,9038.02,8552.11,9038.02,380],["2011-08-03",9038.02,9426.76,9038.02,9426.76,20],["2011-08-04",9038.02,9621.12,9038.02,9232.39,860],["2011-08-05",8843.66,9038.02,8843.66,9038.02,1010],["2011-08-08",9329.57,9329.57,9329.57,9329.57,10],["2011-08-09",9329.57,9329.57,9329.57,9329.57,0],["2011-08-10",9038.02,9038.02,8940.84,8940.84,190],["2011-08-11",8746.47,8746.47,8552.11,8552.11,2050],["2011-08-12",8163.38,8163.38,8163.38,8163.38,350],["2011-08-15",8552.11,8552.11,8552.11,8552.11,10],["2011-08-16",8260.56,8940.84,8163.38,8163.38,400],["2011-08-17",8552.11,8552.11,8552.11,8552.11,10],["2011-08-18",8260.56,8552.11,8260.56,8552.11,630],["2011-08-19",8552.11,8552.11,8163.38,8163.38,3280],["2011-08-22",8260.56,8552.11,8163.38,8163.38,1350],["2011-08-23",8163.38,8163.38,8163.38,8163.38,30],["2011-08-24",8454.93,8454.93,8454.93,8454.93,10],["2011-08-25",8066.19,8163.38,8066.19,8163.38,120],["2011-08-26",7969.01,7969.01,7969.01,7969.01,10],["2011-08-29",8357.74,8357.74,8066.19,8066.19,40],["2011-08-30",8454.93,8454.93,8454.93,8454.93,10680],["2011-08-31",8746.47,8746.47,8746.47,8746.47,580],["2011-09-01",8843.66,9135.21,8843.66,9135.21,4910],["2011-09-05",9426.76,9523.94,9426.76,9523.94,8730],["2011-09-06",9621.12,9815.49,9329.57,9426.76,4020],["2011-09-07",9426.76,9426.76,9426.76,9426.76,0],["2011-09-08",9718.31,9815.49,9718.31,9815.49,2610],["2011-09-09",10301.4,10301.4,9815.49,10009.85,650],["2011-09-12",10204.22,10204.22,9912.67,9912.67,1060],["2011-09-13",10301.4,10301.4,10301.4,10301.4,10],["2011-09-14",9912.67,10495.77,9815.49,10495.77,1330],["2011-09-15",10009.85,10009.85,10009.85,10009.85,310],["2011-09-16",9718.31,9718.31,9523.94,9523.94,3120],["2011-09-19",9426.76,9912.67,9426.76,9912.67,480],["2011-09-20",9523.94,9718.31,9523.94,9523.94,11130],["2011-09-21",9718.31,9912.67,9718.31,9912.67,680],["2011-09-22",9718.31,9718.31,9426.76,9718.31,1160],["2011-09-23",9621.12,9621.12,9232.39,9232.39,1450],["2011-09-26",9426.76,9426.76,9426.76,9426.76,30],["2011-09-27",9523.94,9621.12,9329.57,9329.57,4330],["2011-09-28",9232.39,9232.39,9135.21,9135.21,1130],["2011-09-29",8940.84,9135.21,8940.84,8940.84,9760],["2011-09-30",8940.84,8940.84,8940.84,8940.84,1000],["2011-10-03",8940.84,8940.84,8940.84,8940.84,0],["2011-10-04",8552.11,8552.11,8552.11,8552.11,1090],["2011-10-05",8260.56,8649.29,8260.56,8260.56,120],["2011-10-06",8649.29,8649.29,8649.29,8649.29,500],["2011-10-07",9038.02,9038.02,9038.02,9038.02,20],["2011-10-10",8649.29,9329.57,8649.29,9329.57,50],["2011-10-11",9329.57,9329.57,9329.57,9329.57,0],["2011-10-12",9329.57,9329.57,9329.57,9329.57,0],["2011-10-13",8940.84,8940.84,8940.84,8940.84,80],["2011-10-14",8552.11,8552.11,8552.11,8552.11,940],["2011-10-17",8552.11,8552.11,8552.11,8552.11,0],["2011-10-18",8940.84,8940.84,8940.84,8940.84,20],["2011-10-19",8552.11,8552.11,8552.11,8552.11,2300],["2011-10-20",8843.66,8843.66,8260.56,8260.56,600],["2011-10-21",8260.56,8649.29,8260.56,8649.29,120],["2011-10-24",8260.56,8260.56,8260.56,8260.56,250],["2011-10-25",8066.19,8066.19,8066.19,8066.19,10],["2011-10-26",8066.19,8066.19,8066.19,8066.19,0],["2011-10-27",8454.93,8454.93,8454.93,8454.93,710],["2011-10-28",8163.38,8746.47,8066.19,8746.47,1180],["2011-10-31",8357.74,8357.74,8357.74,8357.74,660],["2011-11-01",8066.19,8066.19,8066.19,8066.19,2280],["2011-11-02",7677.46,7677.46,7677.46,7677.46,300],["2011-11-03",7969.01,7969.01,7774.64,7774.64,140],["2011-11-04",7969.01,7969.01,7677.46,7677.46,110],["2011-11-07",7580.28,7580.28,7580.28,7580.28,10],["2011-11-08",7677.46,7677.46,7385.91,7385.91,1510],["2011-11-09",7385.91,7385.91,7385.91,7385.91,810],["2011-11-10",7288.73,7288.73,7191.55,7191.55,1100],["2011-11-11",6997.18,6997.18,6997.18,6997.18,10],["2011-11-14",6802.81,6802.81,6802.81,6802.81,10],["2011-11-15",7094.36,7094.36,6705.63,6705.63,100],["2011-11-16",6997.18,6997.18,6608.45,6608.45,210],["2011-11-17",6900.0,6900.0,6414.08,6414.08,1450],["2011-11-18",6705.63,6705.63,6122.53,6122.53,2140],["2011-11-21",6025.35,6219.72,5928.17,6025.35,7650],["2011-11-22",5928.17,5928.17,5928.17,5928.17,300],["2011-11-23",5928.17,5928.17,5830.98,5830.98,1380],["2011-11-24",5830.98,5830.98,5830.98,5830.98,300],["2011-11-25",5636.62,5928.17,5636.62,5928.17,830],["2011-11-28",6219.72,6219.72,6219.72,6219.72,30],["2011-11-29",6219.72,6414.08,6219.72,6414.08,410],["2011-11-30",6122.53,6122.53,6122.53,6122.53,2100],["2011-12-01",6025.35,6025.35,5928.17,5928.17,2000],["2011-12-02",5830.98,5830.98,5830.98,5830.98,200],["2011-12-05",6025.35,6122.53,6025.35,6122.53,350],["2011-12-06",6122.53,6122.53,6122.53,6122.53,0],["2011-12-07",5830.98,5830.98,5830.98,5830.98,10],["2011-12-08",5928.17,5928.17,5928.17,5928.17,20],["2011-12-09",6122.53,6219.72,6122.53,6122.53,4170],["2011-12-12",6414.08,6414.08,6122.53,6122.53,880],["2011-12-13",6122.53,6122.53,6122.53,6122.53,1000],["2011-12-14",6122.53,6122.53,6122.53,6122.53,0],["2011-12-15",6122.53,6122.53,6122.53,6122.53,310],["2011-12-16",6219.72,6219.72,6219.72,6219.72,200],["2011-12-19",6219.72,6219.72,6219.72,6219.72,1000],["2011-12-20",6219.72,6219.72,6219.72,6219.72,0],["2011-12-21",6025.35,6025.35,6025.35,6025.35,30],["2011-12-22",6025.35,6025.35,5928.17,6025.35,760],["2011-12-23",5733.8,5733.8,5733.8,5733.8,1690],["2011-12-26",5539.43,5539.43,5539.43,5539.43,540],["2011-12-27",5345.07,5345.07,5345.07,5345.07,970],["2011-12-28",5150.7,5150.7,5150.7,5150.7,2060],["2011-12-29",4956.34,4956.34,4956.34,4956.34,3010],["2011-12-30",4761.97,5150.7,4761.97,5150.7,9280],["2012-01-03",5150.7,5150.7,5150.7,5150.7,0],["2012-01-04",4956.34,4956.34,4956.34,4956.34,10],["2012-01-05",4859.15,4956.34,4761.97,4761.97,520],["2012-01-06",4761.97,4761.97,4761.97,4761.97,3000],["2012-01-09",4567.6,4567.6,4567.6,4567.6,2340],["2012-01-10",4373.24,4567.6,4373.24,4567.6,7180],["2012-01-11",4373.24,4567.6,4373.24,4567.6,9710],["2012-01-12",4373.24,4761.97,4373.24,4567.6,8050],["2012-01-13",4567.6,4567.6,4373.24,4373.24,25300],["2012-01-16",4276.05,4470.42,4178.87,4178.87,14200],["2012-01-17",3984.51,4178.87,3984.51,4178.87,3080],["2012-01-18",4373.24,4373.24,4373.24,4373.24,600],["2012-01-19",4178.87,4373.24,4178.87,4373.24,1350],["2012-01-20",4470.42,4567.6,4178.87,4178.87,9040],["2012-01-30",4178.87,4178.87,4178.87,4178.87,0],["2012-01-31",4373.24,4373.24,4373.24,4373.24,860],["2012-02-01",4567.6,4567.6,4567.6,4567.6,2880],["2012-02-02",4664.79,4761.97,4664.79,4761.97,7020],["2012-02-03",4956.34,4956.34,4761.97,4761.97,6140],["2012-02-06",4761.97,4761.97,4761.97,4761.97,0],["2012-02-07",4567.6,4664.79,4567.6,4567.6,6610],["2012-02-08",4470.42,4761.97,4470.42,4567.6,5690],["2012-02-09",4664.79,4664.79,4470.42,4664.79,6650],["2012-02-10",4567.6,4664.79,4470.42,4664.79,1120],["2012-02-13",4567.6,4567.6,4470.42,4470.42,2510],["2012-02-14",4470.42,4567.6,4470.42,4567.6,250],["2012-02-15",4567.6,4664.79,4567.6,4664.79,690],["2012-02-16",4664.79,4664.79,4664.79,4664.79,40],["2012-02-17",4664.79,4859.15,4567.6,4859.15,7220],["2012-02-20",4761.97,5053.52,4664.79,5053.52,2860],["2012-02-21",4859.15,5053.52,4859.15,4859.15,2550],["2012-02-22",4664.79,5053.52,4664.79,4664.79,6250],["2012-02-23",4664.79,4859.15,4664.79,4761.97,11340],["2012-02-24",4761.97,4956.34,4761.97,4859.15,8070],["2012-02-27",4664.79,5053.52,4664.79,5053.52,15490],["2012-02-28",5247.88,5247.88,5150.7,5247.88,10730],["2012-02-29",5345.07,5442.25,5345.07,5442.25,8560],["2012-03-01",5636.62,5636.62,5636.62,5636.62,12410],["2012-03-02",5830.98,5830.98,5539.43,5830.98,12480],["2012-03-05",6122.53,6122.53,6122.53,6122.53,510],["2012-03-06",6414.08,6414.08,6122.53,6414.08,38370],["2012-03-07",6316.9,6511.26,6219.72,6414.08,11430],["2012-03-08",6122.53,6414.08,6122.53,6122.53,8300],["2012-03-09",5830.98,6025.35,5830.98,5928.17,3820],["2012-03-12",5928.17,5928.17,5636.62,5636.62,3170],["2012-03-13",5830.98,5830.98,5830.98,5830.98,8410],["2012-03-14",5830.98,6122.53,5830.98,6122.53,7830],["2012-03-15",5830.98,6219.72,5830.98,6025.35,2030],["2012-03-16",6122.53,6122.53,6025.35,6025.35,5510],["2012-03-19",6025.35,6025.35,5733.8,6025.35,6310],["2012-03-20",6122.53,6122.53,5830.98,5830.98,1770],["2012-03-21",6122.53,6122.53,5830.98,6122.53,15990],["2012-03-22",6122.53,6414.08,5928.17,6414.08,1260],["2012-03-23",6219.72,6705.63,6122.53,6705.63,10970],["2012-03-26",6802.81,6997.18,6511.26,6997.18,3410],["2012-03-27",6997.18,6997.18,6705.63,6705.63,6300],["2012-03-28",6414.08,6511.26,6414.08,6414.08,2390],["2012-03-29",6414.08,6414.08,6122.53,6122.53,5290],["2012-03-30",5830.98,5830.98,5830.98,5830.98,7020],["2012-04-03",5539.43,6122.53,5539.43,6122.53,1930],["2012-04-04",6025.35,6219.72,5928.17,6122.53,540],["2012-04-05",6025.35,6025.35,5928.17,5928.17,1760],["2012-04-06",6025.35,6219.72,5928.17,5928.17,5530],["2012-04-09",5928.17,6122.53,5830.98,6122.53,8130],["2012-04-10",5928.17,6122.53,5928.17,5928.17,7050],["2012-04-11",6122.53,6122.53,6025.35,6122.53,10640],["2012-04-12",6122.53,6219.72,5928.17,6122.53,2920],["2012-04-13",6122.53,6316.9,6025.35,6025.35,8890],["2012-04-16",5928.17,6316.9,5830.98,6316.9,14080],["2012-04-17",6608.45,6608.45,6608.45,6608.45,9140],["2012-04-18",6900.0,6900.0,6900.0,6900.0,10090],["2012-04-19",7191.55,7191.55,7191.55,7191.55,23980],["2012-04-20",6997.18,7288.73,6997.18,7191.55,7810],["2012-04-23",7288.73,7483.1,7191.55,7483.1,24920],["2012-04-24",7385.91,7774.64,7385.91,7774.64,18700],["2012-04-25",7774.64,8066.19,7385.91,7385.91,21360],["2012-04-26",7385.91,7580.28,7094.36,7094.36,13790],["2012-04-27",7094.36,7288.73,6900.0,7094.36,5190],["2012-05-02",7288.73,7385.91,7191.55,7385.91,21890],["2012-05-03",7580.28,7677.46,7288.73,7385.91,17500],["2012-05-04",7483.1,7677.46,7191.55,7677.46,11350],["2012-05-07",7969.01,7969.01,7483.1,7871.83,2600],["2012-05-08",7969.01,7969.01,7483.1,7677.46,23590],["2012-05-09",7580.28,7677.46,7483.1,7677.46,5690],["2012-05-10",7677.46,7871.83,7580.28,7774.64,52940],["2012-05-11",8066.19,8163.38,8066.19,8163.38,50500],["2012-05-14",8552.11,8552.11,7871.83,8454.93,89190],["2012-05-15",8066.19,8357.74,8066.19,8066.19,1890],["2012-05-16",7677.46,7871.83,7677.46,7677.46,7970],["2012-05-17",7580.28,7580.28,7385.91,7385.91,4100],["2012-05-18",7677.46,7677.46,7094.36,7094.36,17520],["2012-05-21",7385.91,7385.91,6802.81,7385.91,29120],["2012-05-22",7483.1,7580.28,7094.36,7580.28,17860],["2012-05-23",7774.64,7774.64,7288.73,7580.28,34030],["2012-05-24",7580.28,7580.28,7288.73,7288.73,3300],["2012-05-25",7385.91,7385.91,7094.36,7094.36,11210],["2012-05-28",6900.0,7288.73,6900.0,7288.73,7560],["2012-05-29",6997.18,6997.18,6997.18,6997.18,6030],["2012-05-30",6997.18,7094.36,6705.63,7094.36,25750],["2012-05-31",6900.0,6997.18,6802.81,6997.18,6980],["2012-06-01",6705.63,6997.18,6705.63,6997.18,560],["2012-06-04",6997.18,6997.18,6997.18,6997.18,120],["2012-06-05",6900.0,6900.0,6705.63,6705.63,1330],["2012-06-06",6802.81,6900.0,6802.81,6900.0,590],["2012-06-07",7094.36,7094.36,6608.45,6997.18,440],["2012-06-08",6802.81,6997.18,6705.63,6705.63,12370],["2012-06-11",6608.45,6900.0,6608.45,6900.0,15070],["2012-06-12",6900.0,6900.0,6900.0,6900.0,0],["2012-06-13",6802.81,6802.81,6608.45,6802.81,2880],["2012-06-14",6802.81,6802.81,6802.81,6802.81,10],["2012-06-15",6802.81,7094.36,6802.81,6802.81,1680],["2012-06-18",6997.18,7094.36,6802.81,7094.36,8560],["2012-06-19",6997.18,6997.18,6802.81,6802.81,6220],["2012-06-20",6997.18,6997.18,6802.81,6802.81,1100],["2012-06-21",6802.81,6900.0,6802.81,6900.0,510],["2012-06-22",7100.0,7100.0,7100.0,7100.0,10],["2012-06-25",6800.0,7000.0,6800.0,7000.0,2010],["2012-06-26",7000.0,7000.0,7000.0,7000.0,0],["2012-06-27",6700.0,7200.0,6700.0,7200.0,710],["2012-06-28",7000.0,7100.0,7000.0,7100.0,100],["2012-06-29",6800.0,7000.0,6800.0,7000.0,9980],["2012-07-02",7000.0,7000.0,6700.0,6700.0,510],["2012-07-03",6400.0,6800.0,6400.0,6800.0,70],["2012-07-04",7000.0,7000.0,6800.0,6900.0,14100],["2012-07-05",6900.0,6900.0,6900.0,6900.0,0],["2012-07-06",7000.0,7000.0,7000.0,7000.0,300],["2012-07-09",7000.0,7000.0,7000.0,7000.0,0],["2012-07-10",7000.0,7000.0,6700.0,6800.0,1370],["2012-07-11",7000.0,7000.0,7000.0,7000.0,10],["2012-07-12",7000.0,7000.0,7000.0,7000.0,0],["2012-07-13",7000.0,7000.0,7000.0,7000.0,50],["2012-07-16",6900.0,7000.0,6900.0,7000.0,2500],["2012-07-17",6900.0,6900.0,6700.0,6700.0,250],["2012-07-18",7000.0,7000.0,7000.0,7000.0,10],["2012-07-19",6700.0,6900.0,6700.0,6900.0,1750],["2012-07-20",6900.0,6900.0,6900.0,6900.0,1000],["2012-07-23",7000.0,7000.0,7000.0,7000.0,10],["2012-07-24",6700.0,6700.0,6700.0,6700.0,650],["2012-07-25",6700.0,6700.0,6700.0,6700.0,0],["2012-07-26",6700.0,6700.0,6700.0,6700.0,0],["2012-07-27",6700.0,6700.0,6700.0,6700.0,0],["2012-07-30",6900.0,6900.0,6900.0,6900.0,50],["2012-07-31",6700.0,6700.0,6700.0,6700.0,740],["2012-08-01",6700.0,6700.0,6600.0,6600.0,540],["2012-08-02",6500.0,6500.0,6500.0,6500.0,1170],["2012-08-03",6400.0,6500.0,6300.0,6300.0,1150],["2012-08-06",6600.0,6600.0,6600.0,6600.0,10],["2012-08-07",6400.0,6800.0,6400.0,6800.0,30],["2012-08-08",6500.0,6900.0,6500.0,6900.0,560],["2012-08-09",6900.0,6900.0,6900.0,6900.0,20],["2012-08-10",6600.0,6600.0,6600.0,6600.0,1020],["2012-08-13",6400.0,6400.0,6400.0,6400.0,30],["2012-08-14",6200.0,6200.0,6200.0,6200.0,200],["2012-08-15",6200.0,6300.0,6100.0,6100.0,1420],["2012-08-16",6000.0,6100.0,5800.0,5800.0,660],["2012-08-17",5800.0,5900.0,5600.0,5900.0,820],["2012-08-20",6100.0,6100.0,6100.0,6100.0,1330],["2012-08-21",6400.0,6400.0,6200.0,6200.0,1380],["2012-08-22",5900.0,6200.0,5900.0,5900.0,1530],["2012-08-23",5700.0,6000.0,5700.0,6000.0,420],["2012-08-24",6000.0,6000.0,6000.0,6000.0,100],["2012-08-27",6200.0,6200.0,5700.0,5700.0,20],["2012-08-28",5900.0,5900.0,5600.0,5600.0,696071],["2012-08-29",5500.0,5800.0,5500.0,5700.0,2350],["2012-08-30",5900.0,5900.0,5600.0,5600.0,132079],["2012-08-31",5800.0,5800.0,5800.0,5800.0,1930],["2012-09-04",6000.0,6000.0,6000.0,6000.0,2030],["2012-09-05",5800.0,5800.0,5800.0,5800.0,1700],["2012-09-06",5600.0,5800.0,5600.0,5700.0,4020],["2012-09-07",5700.0,5700.0,5600.0,5600.0,1060],["2012-09-10",5500.0,5500.0,5400.0,5400.0,8010],["2012-09-11",5300.0,5300.0,5300.0,5300.0,20],["2012-09-12",5500.0,5500.0,5500.0,5500.0,30],["2012-09-13",5600.0,5600.0,5600.0,5600.0,70],["2012-09-14",5400.0,5800.0,5400.0,5800.0,3260],["2012-09-17",5600.0,5600.0,5600.0,5600.0,559546],["2012-09-18",5400.0,5400.0,5400.0,5400.0,460],["2012-09-19",5500.0,5500.0,5500.0,5500.0,20],["2012-09-20",5300.0,5600.0,5300.0,5600.0,2030],["2012-09-21",5600.0,5600.0,5600.0,5600.0,0],["2012-09-24",5400.0,5700.0,5400.0,5700.0,510],["2012-09-25",5800.0,5800.0,5800.0,5800.0,10],["2012-09-26",5600.0,5600.0,5600.0,5600.0,400],["2012-09-27",5400.0,5400.0,5400.0,5400.0,3700],["2012-09-28",5600.0,5600.0,5600.0,5600.0,2160],["2012-10-01",5400.0,5600.0,5400.0,5600.0,1530],["2012-10-02",5400.0,5800.0,5400.0,5800.0,220],["2012-10-03",6000.0,6000.0,5600.0,5800.0,1260],["2012-10-04",5900.0,5900.0,5900.0,5900.0,20],["2012-10-05",6000.0,6000.0,6000.0,6000.0,10],["2012-10-08",6100.0,6100.0,6100.0,6100.0,10],["2012-10-09",6100.0,6200.0,5800.0,5800.0,70],["2012-10-10",5900.0,5900.0,5900.0,5900.0,10],["2012-10-11",5800.0,5800.0,5700.0,5700.0,2500],["2012-10-12",5500.0,5900.0,5500.0,5600.0,30],["2012-10-15",5500.0,5800.0,5400.0,5800.0,2610],["2012-10-16",5900.0,5900.0,5900.0,5900.0,10],["2012-10-17",6100.0,6100.0,6100.0,6100.0,12300],["2012-10-18",6400.0,6400.0,6300.0,6400.0,1040],["2012-10-19",6700.0,6700.0,6500.0,6500.0,30],["2012-10-22",6800.0,6800.0,6800.0,6800.0,2110],["2012-10-23",6600.0,6600.0,6600.0,6600.0,3000],["2012-10-24",6300.0,6300.0,6300.0,6300.0,620],["2012-10-25",6200.0,6300.0,6000.0,6300.0,1320],["2012-10-26",6300.0,6300.0,6300.0,6300.0,10],["2012-10-29",6000.0,6600.0,6000.0,6600.0,1650],["2012-10-30",6300.0,6300.0,6300.0,6300.0,500],["2012-10-31",6000.0,6000.0,6000.0,6000.0,100],["2012-11-01",6000.0,6000.0,6000.0,6000.0,0],["2012-11-02",6200.0,6200.0,6200.0,6200.0,2010],["2012-11-05",6200.0,6200.0,6200.0,6200.0,10],["2012-11-06",6500.0,6500.0,6100.0,6400.0,30],["2012-11-07",6300.0,6600.0,6300.0,6600.0,2050],["2012-11-08",6500.0,6700.0,6500.0,6700.0,3010],["2012-11-09",6900.0,6900.0,6900.0,6900.0,20],["2012-11-12",7000.0,7000.0,7000.0,7000.0,10],["2012-11-13",7100.0,7100.0,6700.0,6700.0,1810],["2012-11-14",6800.0,6800.0,6800.0,6800.0,2000],["2012-11-15",6500.0,6500.0,6500.0,6500.0,2700],["2012-11-16",6200.0,6200.0,6200.0,6200.0,350],["2012-11-19",6000.0,6300.0,6000.0,6300.0,130],["2012-11-20",6000.0,6400.0,6000.0,6400.0,20],["2012-11-21",6600.0,6600.0,6600.0,6600.0,10],["2012-11-22",6600.0,6600.0,6600.0,6600.0,0],["2012-11-23",6700.0,6700.0,6700.0,6700.0,10],["2012-11-26",6700.0,6700.0,6700.0,6700.0,0],["2012-11-27",6700.0,6700.0,6700.0,6700.0,0],["2012-11-28",6700.0,6700.0,6700.0,6700.0,0],["2012-11-29",6700.0,6700.0,6700.0,6700.0,0],["2012-11-30",6400.0,6400.0,6400.0,6400.0,10],["2012-12-03",6100.0,6100.0,6100.0,6100.0,100],["2012-12-04",5800.0,5800.0,5800.0,5800.0,4070],["2012-12-05",5600.0,5600.0,5600.0,5600.0,600],["2012-12-06",5600.0,5800.0,5600.0,5800.0,1090],["2012-12-07",5600.0,5600.0,5600.0,5600.0,200],["2012-12-10",5800.0,5800.0,5600.0,5600.0,100],["2012-12-11",5600.0,5600.0,5400.0,5500.0,3540],["2012-12-12",5500.0,5700.0,5500.0,5700.0,7030],["2012-12-13",5500.0,5500.0,5500.0,5500.0,20],["2012-12-14",5500.0,5500.0,5500.0,5500.0,0],["2012-12-17",5700.0,5700.0,5700.0,5700.0,20],["2012-12-18",5700.0,5700.0,5500.0,5500.0,2930],["2012-12-19",5500.0,5700.0,5300.0,5300.0,8850],["2012-12-20",5300.0,5300.0,5300.0,5300.0,0],["2012-12-21",5300.0,5300.0,5300.0,5300.0,0],["2012-12-24",5400.0,5500.0,5400.0,5500.0,1350],["2012-12-25",5500.0,5700.0,5400.0,5600.0,2640],["2012-12-26",5600.0,5700.0,5400.0,5700.0,1970],["2012-12-27",5700.0,5800.0,5500.0,5800.0,7120],["2012-12-28",5600.0,5600.0,5600.0,5600.0,4130],["2013-01-02",5500.0,5800.0,5500.0,5500.0,7450],["2013-01-03",5500.0,5600.0,5400.0,5600.0,6100],["2013-01-04",5800.0,5800.0,5800.0,5800.0,3560],["2013-01-07",6000.0,6000.0,6000.0,6000.0,14440],["2013-01-08",6300.0,6300.0,6300.0,6300.0,370081],["2013-01-09",6600.0,6600.0,6000.0,6000.0,34990],["2013-01-10",5900.0,6300.0,5900.0,6300.0,3610],["2013-01-11",6300.0,6600.0,6000.0,6600.0,14490],["2013-01-14",6300.0,6300.0,6300.0,6300.0,2210],["2013-01-15",6200.0,6600.0,6000.0,6600.0,3290],["2013-01-16",6600.0,6600.0,6200.0,6400.0,13440],["2013-01-17",6300.0,6400.0,6200.0,6400.0,999887],["2013-01-18",6300.0,6500.0,6000.0,6000.0,13830],["2013-01-21",6100.0,6100.0,5700.0,5800.0,12780],["2013-01-22",5800.0,5900.0,5500.0,5900.0,3360],["2013-01-23",5900.0,6100.0,5600.0,6000.0,12420],["2013-01-24",5900.0,6000.0,5700.0,6000.0,5670],["2013-01-25",5800.0,6300.0,5800.0,6300.0,8130],["2013-01-28",5900.0,6300.0,5900.0,6000.0,2330],["2013-01-29",5800.0,6300.0,5800.0,6000.0,92360],["2013-01-30",6200.0,6400.0,6000.0,6300.0,8930],["2013-01-31",6200.0,6700.0,6200.0,6700.0,8740],["2013-02-01",6500.0,6800.0,6300.0,6300.0,4240],["2013-02-04",6300.0,6400.0,6000.0,6300.0,10640],["2013-02-05",6300.0,6500.0,6300.0,6500.0,310],["2013-02-06",6300.0,6300.0,6300.0,6300.0,1000],["2013-02-07",6300.0,6300.0,6000.0,6000.0,410],["2013-02-08",6300.0,6300.0,5700.0,5700.0,300],["2013-02-18",5800.0,6000.0,5700.0,6000.0,4350],["2013-02-19",6400.0,6400.0,5800.0,5800.0,4830],["2013-02-20",6200.0,6200.0,6200.0,6200.0,250],["2013-02-21",6500.0,6500.0,5800.0,5800.0,4110],["2013-02-22",6200.0,6200.0,6200.0,6200.0,10],["2013-02-25",6200.0,6400.0,5800.0,6400.0,16750],["2013-02-26",6400.0,6400.0,6400.0,6400.0,0],["2013-02-27",6000.0,6200.0,6000.0,6200.0,2220],["2013-02-28",6200.0,6400.0,6200.0,6400.0,450],["2013-03-01",6400.0,6400.0,6400.0,6400.0,0],["2013-03-04",6400.0,6400.0,6400.0,6400.0,0],["2013-03-05",6000.0,6300.0,6000.0,6300.0,1020],["2013-03-06",5900.0,6300.0,5900.0,6300.0,1740],["2013-03-07",6300.0,6300.0,6300.0,6300.0,900],["2013-03-08",6300.0,6300.0,6300.0,6300.0,0],["2013-03-11",6400.0,6400.0,6400.0,6400.0,140],["2013-03-12",6400.0,6400.0,6400.0,6400.0,100],["2013-03-13",6000.0,6300.0,6000.0,6100.0,7120],["2013-03-14",6300.0,6300.0,6300.0,6300.0,10],["2013-03-15",6300.0,6400.0,6300.0,6300.0,1070],["2013-03-18",5900.0,6300.0,5900.0,6100.0,1000],["2013-03-19",6400.0,6400.0,5700.0,5700.0,2280],["2013-03-20",5800.0,6000.0,5700.0,5900.0,3740],["2013-03-21",5900.0,6300.0,5900.0,6300.0,8730],["2013-03-22",6300.0,6300.0,6300.0,6300.0,0],["2013-03-25",6100.0,6300.0,5900.0,5900.0,520],["2013-03-26",6300.0,6300.0,6300.0,6300.0,10],["2013-03-27",5900.0,6100.0,5900.0,5900.0,3650],["2013-03-28",6200.0,6200.0,5900.0,5900.0,30],["2013-03-29",6000.0,6000.0,6000.0,6000.0,110],["2013-04-01",5700.0,5700.0,5700.0,5700.0,20],["2013-04-02",6000.0,6000.0,6000.0,6000.0,110],["2013-04-03",6100.0,6100.0,6100.0,6100.0,140],["2013-04-04",5700.0,6300.0,5700.0,6300.0,1250],["2013-04-05",6000.0,6000.0,5900.0,5900.0,5180],["2013-04-08",5600.0,6000.0,5500.0,6000.0,3470],["2013-04-09",6000.0,6000.0,5600.0,6000.0,130],["2013-04-10",5900.0,5900.0,5900.0,5900.0,110],["2013-04-11",5700.0,5800.0,5500.0,5800.0,18970],["2013-04-12",6000.0,6200.0,5400.0,5400.0,1210],["2013-04-15",5500.0,5500.0,5300.0,5300.0,100],["2013-04-16",5600.0,5600.0,5600.0,5600.0,300],["2013-04-17",5800.0,5800.0,5800.0,5800.0,2650],["2013-04-18",5800.0,5800.0,5800.0,5800.0,0],["2013-04-22",5800.0,5800.0,5800.0,5800.0,0],["2013-04-23",5500.0,6200.0,5500.0,6200.0,8080],["2013-04-24",6500.0,6500.0,6000.0,6000.0,1010],["2013-04-25",6000.0,6000.0,6000.0,6000.0,0],["2013-04-26",6000.0,6000.0,6000.0,6000.0,0],["2013-05-02",6300.0,6300.0,5700.0,5700.0,1010],["2013-05-03",6000.0,6000.0,5500.0,5500.0,20],["2013-05-06",5800.0,5800.0,5600.0,5600.0,100],["2013-05-07",5500.0,5900.0,5500.0,5800.0,1850],["2013-05-08",6200.0,6200.0,6200.0,6200.0,1030],["2013-05-09",6200.0,6200.0,5800.0,5800.0,730],["2013-05-10",6200.0,6200.0,6100.0,6200.0,380],["2013-05-13",6300.0,6300.0,5800.0,5800.0,310],["2013-05-14",6100.0,6100.0,6000.0,6000.0,1810],["2013-05-15",6000.0,6100.0,6000.0,6100.0,270],["2013-05-16",6100.0,6100.0,5800.0,6000.0,1050],["2013-05-17",6000.0,6000.0,6000.0,6000.0,0],["2013-05-20",5600.0,6000.0,5600.0,6000.0,510],["2013-05-21",6000.0,6200.0,5600.0,6200.0,23950],["2013-05-22",5900.0,6100.0,5900.0,6000.0,710],["2013-05-23",6000.0,6000.0,5700.0,5700.0,740],["2013-05-24",5900.0,6000.0,5600.0,5700.0,1470],["2013-05-27",5900.0,6000.0,5800.0,6000.0,770],["2013-05-28",6100.0,6100.0,5700.0,5700.0,1180],["2013-05-29",5700.0,5800.0,5600.0,5800.0,3620],["2013-05-30",5800.0,5800.0,5600.0,5600.0,10],["2013-05-31",5900.0,5900.0,5700.0,5700.0,2610],["2013-06-03",5900.0,5900.0,5800.0,5800.0,550],["2013-06-04",5800.0,5800.0,5700.0,5700.0,1380],["2013-06-05",5700.0,5700.0,5700.0,5700.0,500],["2013-06-06",5800.0,5800.0,5800.0,5800.0,520],["2013-06-07",5900.0,5900.0,5800.0,5800.0,320],["2013-06-10",5800.0,6000.0,5800.0,6000.0,1870],["2013-06-11",5800.0,6100.0,5800.0,5900.0,960],["2013-06-12",5800.0,6000.0,5800.0,5900.0,5710],["2013-06-13",5900.0,6000.0,5900.0,6000.0,990],["2013-06-14",5800.0,6000.0,5800.0,6000.0,970],["2013-06-17",5800.0,5800.0,5800.0,5800.0,250],["2013-06-18",5800.0,5800.0,5800.0,5800.0,0],["2013-06-19",5900.0,5900.0,5800.0,5800.0,420],["2013-06-20",5900.0,5900.0,5900.0,5900.0,1320],["2013-06-21",5800.0,5900.0,5800.0,5900.0,980],["2013-06-24",5900.0,5900.0,5900.0,5900.0,10],["2013-06-25",6100.0,6100.0,5600.0,5600.0,1320],["2013-06-26",5600.0,5600.0,5600.0,5600.0,0],["2013-06-27",5600.0,5800.0,5600.0,5800.0,1650],["2013-06-28",5800.0,5800.0,5800.0,5800.0,0],["2013-07-01",5800.0,5800.0,5500.0,5500.0,10],["2013-07-02",5500.0,5800.0,5500.0,5800.0,1360],["2013-07-03",6200.0,6200.0,5800.0,5800.0,3280],["2013-07-04",6200.0,6200.0,6000.0,6100.0,4040],["2013-07-05",6100.0,6400.0,6000.0,6000.0,1110],["2013-07-08",6000.0,6000.0,6000.0,6000.0,0],["2013-07-09",5600.0,6000.0,5600.0,6000.0,20],["2013-07-10",5700.0,5700.0,5700.0,5700.0,640],["2013-07-11",5700.0,5700.0,5700.0,5700.0,100],["2013-07-12",5700.0,5900.0,5700.0,5900.0,1200],["2013-07-15",6000.0,6000.0,5500.0,5500.0,610],["2013-07-16",5700.0,5700.0,5700.0,5700.0,570],["2013-07-17",5700.0,5700.0,5400.0,5400.0,750],["2013-07-18",5400.0,5700.0,5400.0,5700.0,520],["2013-07-19",5700.0,5700.0,5700.0,5700.0,0],["2013-07-22",5900.0,5900.0,5900.0,5900.0,60],["2013-07-23",5900.0,5900.0,5600.0,5600.0,320],["2013-07-24",5300.0,5900.0,5300.0,5900.0,20],["2013-07-25",5500.0,5900.0,5500.0,5900.0,150],["2013-07-26",5900.0,5900.0,5900.0,5900.0,0],["2013-07-29",5500.0,5900.0,5500.0,5900.0,550],["2013-07-30",5900.0,5900.0,5900.0,5900.0,0],["2013-07-31",5500.0,5500.0,5500.0,5500.0,10],["2013-08-01",5500.0,5500.0,5200.0,5300.0,7920],["2013-08-02",5300.0,5400.0,5300.0,5300.0,22720],["2013-08-05",5400.0,5600.0,5400.0,5600.0,730],["2013-08-06",5600.0,5900.0,5600.0,5900.0,6600],["2013-08-07",5900.0,6300.0,5900.0,6300.0,14780],["2013-08-08",6500.0,6700.0,6400.0,6700.0,13610],["2013-08-09",7100.0,7100.0,7000.0,7100.0,19420],["2013-08-12",7400.0,7400.0,7000.0,7400.0,7220],["2013-08-13",7000.0,7000.0,6900.0,6900.0,10030],["2013-08-14",6800.0,6900.0,6800.0,6900.0,3570],["2013-08-15",6700.0,6800.0,6700.0,6700.0,9440],["2013-08-16",6300.0,6500.0,6300.0,6300.0,4030],["2013-08-19",6300.0,6300.0,6300.0,6300.0,10],["2013-08-20",6300.0,6300.0,6300.0,6300.0,0],["2013-08-21",5900.0,6600.0,5900.0,6600.0,30],["2013-08-22",6200.0,7000.0,6200.0,7000.0,8480],["2013-08-23",7300.0,7300.0,6600.0,6600.0,6650],["2013-08-26",7000.0,7000.0,6200.0,6500.0,5660],["2013-08-27",6100.0,6100.0,6100.0,6100.0,440],["2013-08-28",5700.0,5700.0,5700.0,5700.0,60],["2013-08-29",6000.0,6000.0,5700.0,5700.0,410],["2013-08-30",6000.0,6000.0,5700.0,5700.0,1630],["2013-09-03",5600.0,5900.0,5600.0,5900.0,1010],["2013-09-04",6300.0,6300.0,5900.0,6300.0,1280],["2013-09-05",6400.0,6400.0,6400.0,6400.0,1040],["2013-09-06",6000.0,6800.0,6000.0,6800.0,4150],["2013-09-09",6900.0,6900.0,6800.0,6800.0,13700],["2013-09-10",6800.0,6800.0,6800.0,6800.0,0],["2013-09-11",6400.0,6400.0,6400.0,6400.0,110],["2013-09-12",6000.0,6000.0,6000.0,6000.0,70],["2013-09-13",6300.0,6300.0,6300.0,6300.0,600],["2013-09-16",6300.0,6300.0,6300.0,6300.0,0],["2013-09-17",6300.0,6300.0,6300.0,6300.0,0],["2013-09-18",6300.0,6700.0,6300.0,6700.0,40],["2013-09-19",6300.0,6800.0,6300.0,6800.0,2760],["2013-09-20",6800.0,6800.0,6800.0,6800.0,0],["2013-09-23",7000.0,7000.0,6800.0,7000.0,4500],["2013-09-24",7300.0,7400.0,7000.0,7000.0,78010],["2013-09-25",7000.0,7000.0,7000.0,7000.0,10],["2013-09-26",7000.0,7000.0,6700.0,7000.0,2520],["2013-09-27",6600.0,7000.0,6600.0,7000.0,20],["2013-09-30",6600.0,6600.0,6600.0,6600.0,3580],["2013-10-01",6300.0,7000.0,6300.0,7000.0,2120],["2013-10-02",6600.0,6600.0,6600.0,6600.0,2020],["2013-10-03",6600.0,6600.0,6200.0,6200.0,10],["2013-10-04",6600.0,6600.0,6600.0,6600.0,7100],["2013-10-07",6900.0,6900.0,6800.0,6800.0,3690],["2013-10-08",6400.0,6500.0,6400.0,6500.0,4300],["2013-10-09",6800.0,6800.0,6800.0,6800.0,3970],["2013-10-10",6800.0,6800.0,6800.0,6800.0,0],["2013-10-11",6800.0,6800.0,6800.0,6800.0,720],["2013-10-14",6800.0,6800.0,6800.0,6800.0,50],["2013-10-15",6800.0,6800.0,6400.0,6400.0,950],["2013-10-16",6100.0,6100.0,6000.0,6000.0,15700],["2013-10-17",5900.0,5900.0,5600.0,5600.0,39160],["2013-10-18",5700.0,5900.0,5300.0,5900.0,87210],["2013-10-21",6100.0,6200.0,6100.0,6200.0,20220],["2013-10-22",5800.0,6100.0,5800.0,6000.0,2550],["2013-10-23",5600.0,5800.0,5600.0,5600.0,24100],["2013-10-24",5700.0,5800.0,5600.0,5600.0,3960],["2013-10-25",5800.0,5800.0,5500.0,5500.0,7280],["2013-10-28",5800.0,5800.0,5600.0,5800.0,9000],["2013-10-29",5700.0,5800.0,5600.0,5600.0,1530],["2013-10-30",5800.0,5800.0,5800.0,5800.0,210],["2013-10-31",5600.0,5800.0,5500.0,5500.0,2720],["2013-11-01",5700.0,5800.0,5600.0,5800.0,6250],["2013-11-04",6000.0,6000.0,5500.0,5900.0,1020],["2013-11-05",5800.0,6000.0,5700.0,6000.0,2320],["2013-11-06",5900.0,5900.0,5700.0,5700.0,630],["2013-11-07",5800.0,5800.0,5700.0,5800.0,2020],["2013-11-08",5800.0,5800.0,5700.0,5700.0,2060],["2013-11-11",5900.0,5900.0,5500.0,5600.0,3030],["2013-11-12",5800.0,5900.0,5800.0,5800.0,5480],["2013-11-13",5800.0,5900.0,5800.0,5800.0,4160],["2013-11-14",5800.0,5900.0,5800.0,5900.0,260],["2013-11-15",6000.0,6000.0,6000.0,6000.0,1330],["2013-11-18",6100.0,6200.0,6100.0,6200.0,3010],["2013-11-19",6100.0,6100.0,6100.0,6100.0,820],["2013-11-20",6200.0,6200.0,6100.0,6100.0,1360],["2013-11-21",6200.0,6200.0,6100.0,6100.0,2210],["2013-11-22",6200.0,6200.0,6100.0,6200.0,1520],["2013-11-25",6000.0,6200.0,6000.0,6200.0,2070],["2013-11-26",6300.0,6300.0,6300.0,6300.0,630],["2013-11-27",6100.0,6100.0,6100.0,6100.0,5590],["2013-11-28",6200.0,6300.0,6200.0,6300.0,6150],["2013-11-29",6300.0,6400.0,6300.0,6300.0,4940],["2013-12-02",6400.0,6500.0,6400.0,6400.0,2280],["2013-12-03",6300.0,6400.0,6300.0,6400.0,1030],["2013-12-04",6200.0,6400.0,6100.0,6400.0,1150],["2013-12-05",6300.0,6300.0,6200.0,6200.0,9550],["2013-12-06",6400.0,6400.0,6200.0,6200.0,1510],["2013-12-09",6000.0,6400.0,6000.0,6300.0,800],["2013-12-10",6300.0,6300.0,6300.0,6300.0,3000],["2013-12-11",6100.0,6400.0,6100.0,6400.0,210],["2013-12-12",6300.0,6500.0,6300.0,6500.0,2940],["2013-12-13",6800.0,6800.0,6800.0,6800.0,10],["2013-12-16",6700.0,6700.0,6700.0,6700.0,10],["2013-12-17",6700.0,6700.0,6700.0,6700.0,0],["2013-12-18",6300.0,6400.0,6300.0,6400.0,5810],["2013-12-19",6000.0,6400.0,6000.0,6400.0,2280],["2013-12-20",6000.0,6400.0,6000.0,6000.0,2920],["2013-12-23",6400.0,6400.0,5900.0,5900.0,160],["2013-12-24",6000.0,6300.0,6000.0,6300.0,520],["2013-12-25",6300.0,6300.0,6300.0,6300.0,0],["2013-12-26",6300.0,6300.0,6300.0,6300.0,0],["2013-12-27",6400.0,6400.0,5900.0,6300.0,820],["2013-12-30",6300.0,6300.0,6300.0,6300.0,0],["2013-12-31",6100.0,6400.0,6100.0,6400.0,10410],["2014-01-02",6300.0,6300.0,6000.0,6000.0,2640],["2014-01-03",6400.0,6400.0,6400.0,6400.0,2010],["2014-01-06",6300.0,6400.0,6300.0,6400.0,1010],["2014-01-07",6100.0,6400.0,6100.0,6400.0,1110],["2014-01-08",6400.0,6500.0,6400.0,6500.0,13140],["2014-01-09",6400.0,6500.0,6400.0,6500.0,3910],["2014-01-10",6400.0,6500.0,6400.0,6400.0,2620],["2014-01-13",6400.0,6400.0,6200.0,6200.0,5880],["2014-01-14",6300.0,6300.0,6000.0,6300.0,1160],["2014-01-15",6300.0,6300.0,6300.0,6300.0,130],["2014-01-16",6300.0,6300.0,6000.0,6300.0,30],["2014-01-17",6400.0,6500.0,6100.0,6100.0,3440],["2014-01-20",6400.0,6400.0,6300.0,6300.0,510],["2014-01-21",6300.0,6300.0,5900.0,6000.0,8800],["2014-01-22",6400.0,6400.0,6400.0,6400.0,130],["2014-01-23",6400.0,6400.0,6400.0,6400.0,0],["2014-01-24",6400.0,6400.0,6400.0,6400.0,5000],["2014-01-27",6400.0,6400.0,6400.0,6400.0,4000],["2014-02-06",6000.0,6400.0,6000.0,6400.0,13420],["2014-02-07",6300.0,6300.0,6000.0,6000.0,5060],["2014-02-10",6300.0,6400.0,6300.0,6400.0,4700],["2014-02-11",6400.0,6400.0,6400.0,6400.0,10],["2014-02-12",6200.0,6400.0,6200.0,6400.0,9090],["2014-02-13",6500.0,6500.0,6200.0,6400.0,150],["2014-02-14",6600.0,6800.0,6400.0,6600.0,5260],["2014-02-17",6400.0,6600.0,6400.0,6600.0,16880],["2014-02-18",6600.0,6600.0,6500.0,6600.0,5020],["2014-02-19",6600.0,6600.0,6300.0,6600.0,15880],["2014-02-20",6400.0,6600.0,6400.0,6600.0,5100],["2014-02-21",6600.0,6600.0,6400.0,6500.0,4330],["2014-02-24",6400.0,6600.0,6400.0,6600.0,3200],["2014-02-25",6300.0,6700.0,6300.0,6700.0,9000],["2014-02-26",6500.0,6700.0,6500.0,6700.0,9950],["2014-02-27",6600.0,7000.0,6600.0,7000.0,20530],["2014-02-28",7000.0,7300.0,7000.0,7200.0,36550],["2014-03-03",7100.0,7100.0,6800.0,6800.0,16190],["2014-03-04",6800.0,7000.0,6600.0,6600.0,2040],["2014-03-05",6800.0,7000.0,6800.0,6800.0,3820],["2014-03-06",7000.0,7000.0,6800.0,6800.0,4340],["2014-03-07",6700.0,7000.0,6700.0,7000.0,30090],["2014-03-10",6900.0,7000.0,6800.0,6800.0,33040],["2014-03-11",6800.0,7200.0,6800.0,7200.0,30400],["2014-03-12",6900.0,7100.0,6900.0,7100.0,2690],["2014-03-13",7100.0,7100.0,6900.0,7100.0,18320],["2014-03-14",6900.0,7100.0,6900.0,7100.0,7500],["2014-03-17",7100.0,7300.0,6900.0,7300.0,14570],["2014-03-18",7200.0,7600.0,7100.0,7300.0,8660],["2014-03-19",7300.0,7800.0,7300.0,7600.0,19350],["2014-03-20",8000.0,8100.0,7600.0,8100.0,30720],["2014-03-21",8600.0,8600.0,8600.0,8600.0,34660],["2014-03-24",9200.0,9200.0,9200.0,9200.0,10980],["2014-03-25",9800.0,9800.0,9800.0,9800.0,64270],["2014-03-26",10400.0,10400.0,9500.0,9500.0,43520],["2014-03-27",9100.0,9800.0,8900.0,9800.0,18290],["2014-03-28",10300.0,10300.0,9500.0,9700.0,5380],["2014-03-31",10000.0,10100.0,9500.0,9500.0,5110],["2014-04-01",10100.0,10100.0,8900.0,9600.0,13880],["2014-04-02",9000.0,10200.0,9000.0,9000.0,12670],["2014-04-03",9500.0,9500.0,8700.0,8700.0,3020],["2014-04-04",8100.0,8800.0,8100.0,8800.0,10830],["2014-04-07",9000.0,9000.0,8400.0,8800.0,420],["2014-04-08",8800.0,8800.0,8600.0,8600.0,5700],["2014-04-10",8800.0,8800.0,8500.0,8500.0,1190],["2014-04-11",8400.0,9000.0,8000.0,8600.0,7350],["2014-04-14",8600.0,9100.0,8000.0,8600.0,500],["2014-04-15",8200.0,8200.0,8100.0,8100.0,5500],["2014-04-16",8100.0,8100.0,8000.0,8100.0,14160],["2014-04-17",8200.0,8600.0,7800.0,8600.0,2590],["2014-04-18",8000.0,8800.0,8000.0,8000.0,12670],["2014-04-21",7500.0,8000.0,7500.0,7500.0,6060],["2014-04-22",8000.0,8000.0,7600.0,8000.0,6590],["2014-04-23",8200.0,8200.0,8200.0,8200.0,700],["2014-04-24",8300.0,8300.0,8300.0,8300.0,520],["2014-04-25",8300.0,8300.0,8300.0,8300.0,500],["2014-04-28",8000.0,8200.0,7900.0,7900.0,5760],["2014-04-29",7900.0,7900.0,7900.0,7900.0,0],["2014-05-05",8000.0,8000.0,7800.0,7800.0,3000],["2014-05-06",7800.0,7800.0,7500.0,7500.0,6430],["2014-05-07",8000.0,8000.0,8000.0,8000.0,50],["2014-05-08",8300.0,8300.0,7500.0,7500.0,4880],["2014-05-09",7500.0,7600.0,7500.0,7600.0,990],["2014-05-12",7200.0,7600.0,7200.0,7200.0,1230],["2014-05-13",7300.0,7400.0,7300.0,7400.0,3010],["2014-05-14",7700.0,7700.0,7700.0,7700.0,140],["2014-05-15",8000.0,8000.0,7500.0,7800.0,2220],["2014-05-16",7600.0,7600.0,7500.0,7500.0,740],["2014-05-19",7600.0,7800.0,7600.0,7800.0,7010],["2014-05-20",7700.0,7700.0,7500.0,7500.0,1010],["2014-05-21",7600.0,7600.0,7500.0,7600.0,4540],["2014-05-22",7500.0,8100.0,7500.0,8100.0,6830],["2014-05-23",7600.0,8100.0,7600.0,7600.0,1570],["2014-05-26",8100.0,8100.0,8100.0,8100.0,10],["2014-05-27",8500.0,8500.0,7600.0,7600.0,20],["2014-05-28",8100.0,8100.0,7300.0,8100.0,30],["2014-05-29",7600.0,8100.0,7600.0,7700.0,520],["2014-05-30",7700.0,8000.0,7700.0,8000.0,190],["2014-06-02",8000.0,8000.0,7900.0,7900.0,1500],["2014-06-03",8400.0,8400.0,7900.0,7900.0,510],["2014-06-04",7400.0,7900.0,7400.0,7900.0,6080],["2014-06-05",7900.0,7900.0,7900.0,7900.0,0],["2014-06-06",8400.0,8400.0,8400.0,8400.0,10],["2014-06-09",8900.0,8900.0,8000.0,8000.0,660],["2014-06-10",7900.0,7900.0,7900.0,7900.0,480],["2014-06-11",7800.0,8300.0,7800.0,8300.0,20],["2014-06-12",8000.0,8700.0,8000.0,8700.0,5410],["2014-06-13",8100.0,8100.0,8100.0,8100.0,370],["2014-06-16",7800.0,7800.0,7800.0,7800.0,20],["2014-06-17",7700.0,7700.0,7700.0,7700.0,30],["2014-06-18",7700.0,8100.0,7700.0,8100.0,30],["2014-06-19",8100.0,8100.0,8100.0,8100.0,0],["2014-06-20",8100.0,8100.0,7800.0,7800.0,10],["2014-06-23",7800.0,7800.0,7800.0,7800.0,0],["2014-06-24",7800.0,7800.0,7800.0,7800.0,0],["2014-06-25",7800.0,7800.0,7800.0,7800.0,0],["2014-06-26",7800.0,7800.0,7800.0,7800.0,50],["2014-06-27",7800.0,7800.0,7800.0,7800.0,0],["2014-06-30",8300.0,8300.0,8300.0,8300.0,300],["2014-07-01",8300.0,8300.0,8300.0,8300.0,0],["2014-07-02",8300.0,8300.0,8300.0,8300.0,1100],["2014-07-03",8300.0,8300.0,8300.0,8300.0,0],["2014-07-04",8300.0,8300.0,8300.0,8300.0,0],["2014-07-07",8300.0,8300.0,8300.0,8300.0,10],["2014-07-08",7900.0,8800.0,7900.0,8800.0,760],["2014-07-09",8200.0,8300.0,8200.0,8300.0,12100],["2014-07-10",8100.0,8100.0,8100.0,8100.0,10],["2014-07-11",8200.0,8200.0,8000.0,8000.0,20],["2014-07-14",8100.0,8100.0,8100.0,8100.0,67120],["2014-07-15",8100.0,8100.0,8100.0,8100.0,1230],["2014-07-16",8100.0,8100.0,8100.0,8100.0,0],["2014-07-17",8100.0,8100.0,8100.0,8100.0,10],["2014-07-18",8100.0,8200.0,8100.0,8200.0,1150],["2014-07-21",8000.0,8200.0,8000.0,8200.0,2290],["2014-07-22",8000.0,8300.0,8000.0,8200.0,23520],["2014-07-23",8100.0,8100.0,8100.0,8100.0,55540],["2014-07-24",8400.0,8400.0,8200.0,8200.0,8000],["2014-07-25",8100.0,8400.0,8100.0,8300.0,7290],["2014-07-28",8300.0,8300.0,8300.0,8300.0,0],["2014-07-29",8000.0,8300.0,8000.0,8300.0,13400],["2014-07-30",8100.0,8100.0,8100.0,8100.0,10],["2014-07-31",8100.0,8100.0,8100.0,8100.0,10],["2014-08-01",7900.0,8000.0,7900.0,8000.0,30],["2014-08-04",7500.0,8500.0,7500.0,8100.0,7050],["2014-08-05",8300.0,8600.0,8200.0,8600.0,3940],["2014-08-06",9200.0,9200.0,8400.0,8400.0,14720],["2014-08-07",8300.0,8900.0,8300.0,8900.0,6210],["2014-08-08",9400.0,9500.0,9400.0,9500.0,8100],["2014-08-11",9500.0,10100.0,9500.0,10000.0,31100],["2014-08-12",9500.0,9500.0,9500.0,9500.0,3010],["2014-08-13",8900.0,8900.0,8900.0,8900.0,10],["2014-08-14",8900.0,8900.0,8900.0,8900.0,100],["2014-08-15",9500.0,9500.0,8700.0,8700.0,120],["2014-08-18",8700.0,8700.0,8700.0,8700.0,1000],["2014-08-19",8700.0,8700.0,8700.0,8700.0,20],["2014-08-20",8700.0,9300.0,8700.0,8700.0,1200],["2014-08-21",9100.0,9300.0,9100.0,9300.0,6920],["2014-08-22",9100.0,9700.0,9100.0,9700.0,11060],["2014-08-25",10300.0,10300.0,10300.0,10300.0,50],["2014-08-26",10500.0,10500.0,9600.0,10000.0,3520],["2014-08-27",9300.0,10700.0,9300.0,9900.0,11750],["2014-08-28",10400.0,10400.0,9900.0,9900.0,4000],["2014-08-29",9900.0,10100.0,9900.0,10000.0,14210],["2014-09-03",10000.0,10000.0,9700.0,9700.0,11200],["2014-09-04",9600.0,9600.0,9600.0,9600.0,100],["2014-09-05",9600.0,9600.0,9600.0,9600.0,0],["2014-09-08",9300.0,9300.0,9200.0,9200.0,11000],["2014-09-09",9300.0,9300.0,9300.0,9300.0,6450],["2014-09-10",9300.0,9300.0,9300.0,9300.0,0],["2014-09-11",9300.0,9300.0,9200.0,9200.0,2600],["2014-09-12",9200.0,9200.0,9200.0,9200.0,100],["2014-09-15",9200.0,9200.0,9200.0,9200.0,1140],["2014-09-16",9200.0,9200.0,9200.0,9200.0,0],["2014-09-17",9200.0,9200.0,9200.0,9200.0,0],["2014-09-18",9500.0,9500.0,9200.0,9200.0,2900],["2014-09-19",9500.0,9800.0,9200.0,9400.0,5150],["2014-09-22",9400.0,9400.0,9400.0,9400.0,3000],["2014-09-23",10000.0,10000.0,9500.0,9500.0,4770],["2014-09-24",10000.0,10100.0,10000.0,10100.0,2940],["2014-09-25",10000.0,10000.0,10000.0,10000.0,2190],["2014-09-26",10200.0,10700.0,10200.0,10600.0,11910],["2014-09-29",11300.0,11300.0,11300.0,11300.0,10630],["2014-09-30",11700.0,12000.0,11300.0,12000.0,87050],["2014-10-01",12800.0,12800.0,12800.0,12800.0,15120],["2014-10-02",13200.0,13600.0,13200.0,13600.0,38100],["2014-10-03",14500.0,14500.0,14500.0,14500.0,7000],["2014-10-06",15500.0,15500.0,15500.0,15500.0,6410],["2014-10-07",16500.0,16500.0,16200.0,16500.0,58790],["2014-10-08",17600.0,17600.0,17500.0,17600.0,11470],["2014-10-09",18800.0,18800.0,18800.0,18800.0,21470],["2014-10-10",20100.0,20100.0,20100.0,20100.0,16760],["2014-10-13",21500.0,21500.0,21400.0,21500.0,113250],["2014-10-14",23000.0,23000.0,23000.0,23000.0,17170],["2014-10-15",24600.0,24600.0,21400.0,21400.0,76070],["2014-10-16",20000.0,20000.0,20000.0,20000.0,17140],["2014-10-17",18600.0,18600.0,18600.0,18600.0,400],["2014-10-20",17300.0,17300.0,17300.0,17300.0,2390],["2014-10-21",16100.0,16100.0,16100.0,16100.0,5000],["2014-10-22",15000.0,15000.0,15000.0,15000.0,4650],["2014-10-23",14000.0,14000.0,14000.0,14000.0,2540],["2014-10-24",13100.0,13100.0,13100.0,13100.0,2870],["2014-10-27",12200.0,12200.0,12200.0,12200.0,3420],["2014-10-28",11400.0,11400.0,11400.0,11400.0,3220],["2014-10-29",11300.0,12100.0,11300.0,12100.0,12350],["2014-10-30",12900.0,12900.0,12900.0,12900.0,290],["2014-10-31",13800.0,13800.0,13800.0,13800.0,1540],["2014-11-03",14700.0,14700.0,13000.0,14400.0,40180],["2014-11-04",14400.0,15300.0,13500.0,15300.0,12440],["2014-11-05",15000.0,16000.0,14400.0,15600.0,18550],["2014-11-06",15600.0,15600.0,14700.0,15400.0,8720],["2014-11-07",14800.0,15500.0,14800.0,15500.0,5930],["2014-11-10",15300.0,15500.0,15000.0,15000.0,5710],["2014-11-11",15500.0,16000.0,14700.0,15500.0,8500],["2014-11-12",14600.0,16300.0,14600.0,16100.0,11830],["2014-11-13",16200.0,16500.0,15500.0,16000.0,5640],["2014-11-14",17100.0,17100.0,15100.0,16000.0,8940],["2014-11-17",16100.0,16400.0,15600.0,16400.0,4110],["2014-11-18",16500.0,16500.0,16200.0,16500.0,3160],["2014-11-19",15700.0,16000.0,15400.0,15800.0,23410],["2014-11-20",16000.0,16000.0,15100.0,15100.0,3030],["2014-11-21",15800.0,16100.0,15000.0,16000.0,24240],["2014-11-24",16000.0,16000.0,15800.0,15800.0,760],["2014-11-25",15200.0,16500.0,15100.0,16500.0,2520],["2014-11-26",16500.0,16500.0,16500.0,16500.0,1000],["2014-11-27",16500.0,16500.0,16200.0,16500.0,4820],["2014-11-28",17100.0,17600.0,16700.0,17600.0,29770],["2014-12-01",17000.0,18500.0,16500.0,18000.0,5500],["2014-12-02",18500.0,19200.0,18000.0,19200.0,18030],["2014-12-03",18700.0,19300.0,18500.0,19300.0,15390],["2014-12-04",19300.0,20100.0,18500.0,18600.0,16820],["2014-12-05",17900.0,19400.0,17900.0,19400.0,5460],["2014-12-08",20300.0,20400.0,18600.0,18600.0,18150],["2014-12-09",17500.0,19200.0,17500.0,18000.0,11370],["2014-12-10",19100.0,19100.0,17300.0,19000.0,13400],["2014-12-11",19000.0,20000.0,17700.0,19400.0,11360],["2014-12-12",18500.0,18800.0,18500.0,18800.0,2030],["2014-12-15",17700.0,18800.0,17700.0,18100.0,350],["2014-12-16",17700.0,17700.0,17100.0,17100.0,100],["2014-12-17",17100.0,17700.0,16000.0,16000.0,1770],["2014-12-18",16000.0,17100.0,16000.0,17100.0,1430],["2014-12-19",16000.0,17800.0,16000.0,17800.0,5080],["2014-12-22",17500.0,17800.0,17000.0,17800.0,1110],["2014-12-23",16700.0,18500.0,16700.0,17000.0,2720],["2014-12-24",16200.0,16200.0,16200.0,16200.0,1150],["2014-12-25",15300.0,16500.0,15100.0,16500.0,910],["2014-12-26",15400.0,17500.0,15400.0,17500.0,2930],["2014-12-29",16300.0,17900.0,16300.0,17900.0,4250],["2014-12-30",17500.0,17500.0,17000.0,17400.0,390],["2014-12-31",17000.0,17000.0,17000.0,17000.0,500],["2015-01-05",16500.0,16500.0,15900.0,16000.0,3780],["2015-01-06",16000.0,16000.0,16000.0,16000.0,0],["2015-01-07",15200.0,16100.0,15200.0,15300.0,190],["2015-01-08",15300.0,15300.0,15300.0,15300.0,910],["2015-01-09",14500.0,15000.0,14300.0,15000.0,7150],["2015-01-12",14100.0,14100.0,14000.0,14000.0,11610],["2015-01-13",14100.0,14500.0,13100.0,13300.0,60680],["2015-01-14",12500.0,13200.0,12400.0,13200.0,30040],["2015-01-15",12500.0,13400.0,12500.0,13200.0,2220],["2015-01-16",13000.0,13300.0,12400.0,13300.0,1250],["2015-01-19",13200.0,13200.0,13000.0,13000.0,2010],["2015-01-20",13100.0,13200.0,12500.0,12500.0,1760],["2015-01-21",13100.0,13100.0,12400.0,12400.0,20],["2015-01-22",12400.0,12400.0,12400.0,12400.0,0],["2015-01-23",12500.0,13200.0,12500.0,13200.0,6400],["2015-01-26",13200.0,13700.0,12900.0,12900.0,220],["2015-01-27",12900.0,13400.0,12800.0,12900.0,2520],["2015-01-28",13500.0,13800.0,13400.0,13500.0,30830],["2015-01-29",13500.0,13500.0,13500.0,13500.0,0],["2015-01-30",13500.0,13500.0,13500.0,13500.0,100],["2015-02-02",12900.0,13500.0,12800.0,13500.0,3280],["2015-02-03",12800.0,12800.0,12700.0,12700.0,5000],["2015-02-04",12100.0,13200.0,11900.0,13000.0,6910],["2015-02-05",12100.0,12200.0,12100.0,12100.0,7000],["2015-02-06",11400.0,12000.0,11400.0,11500.0,173208],["2015-02-09",11300.0,11300.0,11300.0,11300.0,2000],["2015-02-10",11900.0,11900.0,11900.0,11900.0,10],["2015-02-11",11200.0,11200.0,11100.0,11100.0,500],["2015-02-12",11100.0,11100.0,11100.0,11100.0,1500],["2015-02-13",11500.0,11500.0,11500.0,11500.0,10],["2015-02-24",11500.0,12000.0,11000.0,11500.0,7510],["2015-02-25",11100.0,11100.0,11100.0,11100.0,20],["2015-02-26",11200.0,11200.0,11000.0,11200.0,1760],["2015-02-27",11000.0,11500.0,11000.0,11500.0,6750],["2015-03-02",11500.0,11500.0,11500.0,11500.0,0],["2015-03-03",11500.0,11500.0,11500.0,11500.0,1100],["2015-03-04",11400.0,11900.0,11300.0,11300.0,130],["2015-03-05",11200.0,11200.0,10700.0,10700.0,9980],["2015-03-06",10700.0,10700.0,10700.0,10700.0,1000],["2015-03-09",11000.0,11000.0,10700.0,10700.0,3560],["2015-03-10",10700.0,11000.0,10700.0,11000.0,3070],["2015-03-11",10800.0,10800.0,10800.0,10800.0,5750],["2015-03-12",11200.0,11200.0,10500.0,11000.0,4520],["2015-03-13",11000.0,11000.0,11000.0,11000.0,0],["2015-03-16",10400.0,10400.0,10300.0,10300.0,4000],["2015-03-17",10900.0,10900.0,9700.0,9700.0,520],["2015-03-18",9700.0,9700.0,9100.0,9200.0,14150],["2015-03-19",9800.0,9800.0,9800.0,9800.0,4360],["2015-03-20",9300.0,10300.0,9300.0,9600.0,3810],["2015-03-23",9500.0,10000.0,9500.0,10000.0,770],["2015-03-24",10500.0,10500.0,10500.0,10500.0,10],["2015-03-25",9900.0,9900.0,9900.0,9900.0,20],["2015-03-26",10500.0,10500.0,9500.0,9500.0,70],["2015-03-27",9400.0,9400.0,9400.0,9400.0,20],["2015-03-30",9200.0,9200.0,9200.0,9200.0,20],["2015-03-31",9700.0,9700.0,9200.0,9200.0,430],["2015-04-01",9200.0,9300.0,9200.0,9300.0,6650],["2015-04-02",9300.0,9300.0,9300.0,9300.0,4460],["2015-04-03",9300.0,9300.0,9300.0,9300.0,50],["2015-04-06",8700.0,9900.0,8700.0,9800.0,1150],["2015-04-07",9200.0,9500.0,9200.0,9500.0,950],["2015-04-08",8900.0,9400.0,8900.0,9400.0,4020],["2015-04-09",9400.0,9400.0,8800.0,9400.0,5920],["2015-04-10",9400.0,9400.0,9400.0,9400.0,0],["2015-04-13",9400.0,9400.0,9400.0,9400.0,0],["2015-04-14",9200.0,9200.0,8800.0,8800.0,2120],["2015-04-15",8300.0,9300.0,8300.0,9300.0,340],["2015-04-16",9000.0,9300.0,9000.0,9300.0,1410],["2015-04-17",9600.0,9600.0,9300.0,9300.0,840],["2015-04-20",9300.0,9300.0,9300.0,9300.0,0],["2015-04-21",9000.0,9300.0,9000.0,9300.0,610],["2015-04-22",9300.0,9300.0,9300.0,9300.0,1300],["2015-04-23",9900.0,9900.0,9600.0,9600.0,250],["2015-04-24",10000.0,10000.0,10000.0,10000.0,10],["2015-04-27",9900.0,9900.0,9300.0,9300.0,20],["2015-05-04",9300.0,9300.0,9000.0,9200.0,3450],["2015-05-05",9100.0,9500.0,9000.0,9500.0,110],["2015-05-06",9100.0,9100.0,9100.0,9100.0,50],["2015-05-07",9100.0,9100.0,9000.0,9000.0,2010],["2015-05-08",9000.0,9500.0,9000.0,9500.0,150],["2015-05-11",9400.0,9400.0,9000.0,9000.0,27040],["2015-05-12",9000.0,9000.0,8600.0,8600.0,10010],["2015-05-13",9000.0,9200.0,9000.0,9200.0,1220],["2015-05-14",9200.0,9200.0,9200.0,9200.0,0],["2015-05-15",9300.0,9300.0,9300.0,9300.0,50],["2015-05-18",9200.0,9200.0,9100.0,9100.0,200],["2015-05-19",9200.0,9200.0,9100.0,9100.0,200],["2015-05-20",9100.0,9100.0,9100.0,9100.0,0],["2015-05-21",9100.0,9100.0,9100.0,9100.0,2010],["2015-05-22",9100.0,9100.0,9100.0,9100.0,0],["2015-05-25",9200.0,9200.0,9200.0,9200.0,10],["2015-05-26",9200.0,9200.0,9200.0,9200.0,0],["2015-05-27",9200.0,9200.0,9200.0,9200.0,190],["2015-05-28",9200.0,9700.0,9200.0,9700.0,2010],["2015-05-29",9700.0,9700.0,9700.0,9700.0,0],["2015-06-01",9100.0,9200.0,9100.0,9100.0,2140],["2015-06-02",9500.0,9700.0,9100.0,9500.0,4370],["2015-06-03",9500.0,9500.0,9500.0,9500.0,0],["2015-06-04",9500.0,9500.0,9500.0,9500.0,0],["2015-06-05",9500.0,9500.0,9400.0,9400.0,130],["2015-06-08",9000.0,9400.0,9000.0,9400.0,3550],["2015-06-09",9400.0,9400.0,9400.0,9400.0,0],["2015-06-10",9400.0,9400.0,9400.0,9400.0,0],["2015-06-11",9000.0,9000.0,9000.0,9000.0,830],["2015-06-12",9000.0,9400.0,9000.0,9400.0,5550],["2015-06-15",9400.0,9400.0,9400.0,9400.0,0],["2015-06-16",9200.0,9400.0,9000.0,9400.0,270],["2015-06-17",8800.0,8800.0,8800.0,8800.0,10],["2015-06-18",9200.0,9200.0,9200.0,9200.0,100],["2015-06-19",8800.0,9200.0,8800.0,9200.0,30],["2015-06-22",9300.0,9500.0,9300.0,9400.0,2020],["2015-06-23",9200.0,9200.0,9200.0,9200.0,2510],["2015-06-24",9000.0,9600.0,9000.0,9600.0,7000],["2015-06-25",9600.0,9600.0,9600.0,9600.0,0],["2015-06-26",9600.0,9600.0,9600.0,9600.0,0],["2015-06-29",9600.0,9600.0,9600.0,9600.0,100],["2015-06-30",9600.0,9600.0,9600.0,9600.0,0],["2015-07-01",9600.0,10000.0,9300.0,9300.0,2410],["2015-07-02",9900.0,9900.0,9900.0,9900.0,2210],["2015-07-03",9900.0,9900.0,9900.0,9900.0,0],["2015-07-06",9400.0,9400.0,9400.0,9400.0,1100],["2015-07-07",9100.0,10000.0,9100.0,10000.0,2140],["2015-07-08",10000.0,10000.0,10000.0,10000.0,0],["2015-07-09",10100.0,10100.0,9300.0,9300.0,20],["2015-07-10",9800.0,9900.0,9800.0,9900.0,1680],["2015-07-13",9900.0,10300.0,9900.0,10300.0,1680],["2015-07-14",10000.0,10000.0,10000.0,10000.0,2000],["2015-07-15",10000.0,10000.0,10000.0,10000.0,20],["2015-07-16",10400.0,10400.0,10400.0,10400.0,10],["2015-07-17",10400.0,10400.0,10400.0,10400.0,0],["2015-07-20",10400.0,10400.0,10400.0,10400.0,0],["2015-07-21",10000.0,10400.0,9700.0,10400.0,3210],["2015-07-22",10400.0,10400.0,10400.0,10400.0,0],["2015-07-23",10200.0,10200.0,10200.0,10200.0,210],["2015-07-24",10600.0,10600.0,10600.0,10600.0,200],["2015-07-27",11000.0,11000.0,11000.0,11000.0,20],["2015-07-28",10900.0,10900.0,10800.0,10800.0,220],["2015-07-29",10800.0,10800.0,10800.0,10800.0,0],["2015-07-30",10800.0,10800.0,10800.0,10800.0,0],["2015-07-31",10800.0,10800.0,10800.0,10800.0,0],["2015-08-03",10800.0,10800.0,10800.0,10800.0,0],["2015-08-04",10100.0,10100.0,10100.0,10100.0,10],["2015-08-05",10100.0,10100.0,9700.0,9700.0,1010],["2015-08-06",10000.0,10000.0,10000.0,10000.0,200],["2015-08-07",9400.0,10000.0,9400.0,10000.0,100],["2015-08-10",9300.0,10000.0,9300.0,10000.0,210],["2015-08-11",9400.0,10100.0,9400.0,10100.0,170],["2015-08-12",9500.0,10000.0,9400.0,10000.0,580],["2015-08-13",10000.0,10000.0,9300.0,9300.0,1840],["2015-08-14",9000.0,9000.0,9000.0,9000.0,2070],["2015-08-17",8900.0,8900.0,8900.0,8900.0,3600],["2015-08-18",8400.0,8800.0,8400.0,8800.0,6850],["2015-08-19",8800.0,8800.0,8800.0,8800.0,3450],["2015-08-20",8800.0,8800.0,8200.0,8200.0,2060],["2015-08-21",7700.0,8700.0,7700.0,8700.0,1670],["2015-08-24",8100.0,8100.0,8100.0,8100.0,320],["2015-08-25",8600.0,8600.0,7900.0,7900.0,660],["2015-08-26",8400.0,8400.0,8400.0,8400.0,3400],["2015-08-27",8400.0,8400.0,8400.0,8400.0,0],["2015-08-28",8400.0,8400.0,8400.0,8400.0,0],["2015-08-31",8400.0,8400.0,8400.0,8400.0,0],["2015-09-01",8400.0,8400.0,8000.0,8000.0,10],["2015-09-03",8000.0,8000.0,8000.0,8000.0,30],["2015-09-04",8000.0,8000.0,8000.0,8000.0,0],["2015-09-07",8000.0,8000.0,8000.0,8000.0,170],["2015-09-08",8000.0,8000.0,8000.0,8000.0,0],["2015-09-09",8000.0,8000.0,8000.0,8000.0,0],["2015-09-10",8200.0,8200.0,8200.0,8200.0,390],["2015-09-11",7800.0,7800.0,7700.0,7700.0,410],["2015-09-14",7700.0,8000.0,7700.0,8000.0,1110],["2015-09-15",8000.0,8000.0,7500.0,7500.0,970],["2015-09-16",7000.0,8000.0,7000.0,7200.0,120],["2015-09-17",7700.0,7700.0,7000.0,7000.0,20],["2015-09-18",7400.0,7400.0,7400.0,7400.0,450],["2015-09-21",7900.0,7900.0,7900.0,7900.0,260],["2015-09-22",8000.0,8100.0,8000.0,8100.0,260],["2015-09-23",8100.0,8100.0,8100.0,8100.0,0],["2015-09-24",8500.0,8500.0,8500.0,8500.0,820],["2015-09-25",8500.0,8500.0,8500.0,8500.0,200],["2015-09-28",8500.0,8500.0,8500.0,8500.0,150],["2015-09-29",8500.0,8500.0,8500.0,8500.0,0],["2015-09-30",8500.0,8500.0,8500.0,8500.0,0],["2015-10-01",8500.0,8500.0,8500.0,8500.0,330],["2015-10-02",8000.0,8000.0,8000.0,8000.0,10],["2015-10-05",7700.0,7700.0,7700.0,7700.0,20],["2015-10-06",8200.0,8200.0,8200.0,8200.0,840],["2015-10-07",8700.0,8700.0,8700.0,8700.0,3050],["2015-10-08",9300.0,9300.0,9300.0,9300.0,50],["2015-10-09",9900.0,9900.0,9800.0,9800.0,5040],["2015-10-12",10300.0,10400.0,10300.0,10400.0,1500],["2015-10-13",11100.0,11100.0,10500.0,10500.0,3530],["2015-10-14",10000.0,10500.0,10000.0,10500.0,860],["2015-10-15",10600.0,10600.0,10600.0,10600.0,200],["2015-10-16",10600.0,10700.0,10600.0,10600.0,3000],["2015-10-19",10800.0,10800.0,9900.0,10800.0,7010],["2015-10-20",10700.0,11300.0,10700.0,10700.0,9290],["2015-10-21",11000.0,11400.0,10600.0,11400.0,7800],["2015-10-22",11400.0,12000.0,11400.0,12000.0,4500],["2015-10-23",12400.0,12700.0,12300.0,12300.0,4930],["2015-10-26",12400.0,12600.0,11500.0,11500.0,2730],["2015-10-27",11500.0,12300.0,11500.0,12300.0,9500],["2015-10-28",12700.0,12700.0,12200.0,12700.0,6570],["2015-10-29",12800.0,13400.0,12600.0,12600.0,1480],["2015-10-30",13000.0,13000.0,11800.0,12600.0,4190],["2015-11-02",11900.0,12500.0,11900.0,11900.0,1040],["2015-11-03",12000.0,12000.0,11900.0,12000.0,2520],["2015-11-04",11700.0,11700.0,11500.0,11500.0,2770],["2015-11-05",12000.0,12300.0,12000.0,12300.0,1840],["2015-11-06",12100.0,12500.0,11800.0,12500.0,1710],["2015-11-09",11800.0,11900.0,11800.0,11800.0,1700],["2015-11-10",11000.0,11000.0,11000.0,11000.0,10],["2015-11-11",11700.0,11700.0,11400.0,11600.0,1860],["2015-11-12",11600.0,11600.0,11200.0,11200.0,60],["2015-11-13",11200.0,11500.0,11200.0,11500.0,6520],["2015-11-16",11500.0,11500.0,11300.0,11300.0,760],["2015-11-17",11300.0,11300.0,11300.0,11300.0,0],["2015-11-18",10700.0,10800.0,10600.0,10800.0,200],["2015-11-19",10700.0,10800.0,10700.0,10800.0,1080],["2015-11-20",11500.0,11500.0,11500.0,11500.0,10],["2015-11-23",11700.0,11700.0,11700.0,11700.0,100],["2015-11-24",12100.0,12100.0,10900.0,11800.0,1360],["2015-11-25",11200.0,11200.0,11200.0,11200.0,490],["2015-11-26",11500.0,11800.0,11500.0,11800.0,510],["2015-11-27",11800.0,11800.0,11800.0,11800.0,90],["2015-11-30",11900.0,12100.0,11900.0,11900.0,2500],["2015-12-01",11900.0,11900.0,11900.0,11900.0,159055],["2015-12-02",11900.0,12700.0,11900.0,12700.0,5080],["2015-12-03",11900.0,11900.0,11900.0,11900.0,830],["2015-12-04",11900.0,11900.0,11100.0,11100.0,1600],["2015-12-07",11100.0,11100.0,11100.0,11100.0,120],["2015-12-08",11100.0,11500.0,11100.0,11100.0,1460],["2015-12-09",11700.0,11700.0,11700.0,11700.0,150],["2015-12-10",11700.0,11700.0,11700.0,11700.0,0],["2015-12-11",10900.0,10900.0,10900.0,10900.0,300],["2015-12-14",10900.0,10900.0,10900.0,10900.0,670],["2015-12-15",10900.0,10900.0,10900.0,10900.0,1100],["2015-12-16",11500.0,11600.0,11500.0,11600.0,150],["2015-12-17",10900.0,10900.0,10900.0,10900.0,10],["2015-12-18",10800.0,10800.0,10800.0,10800.0,10],["2015-12-21",10800.0,10800.0,10800.0,10800.0,0],["2015-12-22",11500.0,11500.0,11500.0,11500.0,800],["2015-12-23",11500.0,11500.0,11500.0,11500.0,0],["2015-12-24",10700.0,11500.0,10700.0,11500.0,220],["2015-12-25",11500.0,11500.0,11500.0,11500.0,0],["2015-12-28",11500.0,11500.0,11500.0,11500.0,0],["2015-12-29",11500.0,11500.0,11500.0,11500.0,0],["2015-12-30",11000.0,11000.0,11000.0,11000.0,10],["2015-12-31",10400.0,10400.0,10400.0,10400.0,10],["2016-01-04",10400.0,11100.0,10400.0,11100.0,120],["2016-01-05",10700.0,10700.0,10700.0,10700.0,10],["2016-01-06",11400.0,11400.0,11400.0,11400.0,10],["2016-01-07",10700.0,11500.0,10700.0,10900.0,30],["2016-01-08",10900.0,10900.0,10800.0,10800.0,500],["2016-01-11",10700.0,10700.0,10700.0,10700.0,10],["2016-01-12",11300.0,11300.0,11300.0,11300.0,10],["2016-01-13",11800.0,11800.0,11800.0,11800.0,20],["2016-01-14",11900.0,11900.0,11900.0,11900.0,10],["2016-01-15",11100.0,11200.0,11100.0,11200.0,180],["2016-01-18",11200.0,11200.0,11200.0,11200.0,0],["2016-01-19",11200.0,11300.0,10500.0,10500.0,410],["2016-01-20",11200.0,11200.0,10600.0,10600.0,210],["2016-01-21",10500.0,10500.0,10500.0,10500.0,500],["2016-01-22",10500.0,10500.0,10500.0,10500.0,0],["2016-01-25",10000.0,10000.0,10000.0,10000.0,10],["2016-01-26",10600.0,10700.0,9500.0,9500.0,1120],["2016-01-27",10100.0,10100.0,10100.0,10100.0,20],["2016-01-28",10800.0,10800.0,9700.0,9700.0,2810],["2016-01-29",10300.0,10300.0,10300.0,10300.0,10],["2016-02-01",10300.0,10300.0,10300.0,10300.0,0],["2016-02-02",10300.0,10300.0,10100.0,10100.0,60],["2016-02-03",10100.0,10100.0,10100.0,10100.0,0],["2016-02-04",10100.0,10100.0,10100.0,10100.0,0],["2016-02-05",9600.0,9600.0,9600.0,9600.0,10],["2016-02-15",10200.0,10200.0,10200.0,10200.0,1730],["2016-02-16",10200.0,10200.0,10200.0,10200.0,0],["2016-02-17",10200.0,10200.0,10200.0,10200.0,0],["2016-02-18",10900.0,10900.0,10000.0,10000.0,20],["2016-02-19",10200.0,10300.0,10200.0,10300.0,300],["2016-02-22",9600.0,10300.0,9600.0,10300.0,630],["2016-02-23",10300.0,10300.0,10300.0,10300.0,0],["2016-02-24",10700.0,11000.0,10700.0,11000.0,360],["2016-02-25",10300.0,10300.0,10300.0,10300.0,10],["2016-02-26",10300.0,11000.0,10300.0,11000.0,1730],["2016-02-29",11700.0,11700.0,11700.0,11700.0,70],["2016-03-01",11700.0,11700.0,11700.0,11700.0,1000],["2016-03-02",12500.0,12500.0,10900.0,11700.0,1020],["2016-03-03",10900.0,10900.0,10900.0,10900.0,200],["2016-03-04",11600.0,11600.0,10700.0,10700.0,210],["2016-03-07",10700.0,10700.0,10700.0,10700.0,0],["2016-03-08",10800.0,10800.0,10700.0,10700.0,1000],["2016-03-09",10700.0,10700.0,10700.0,10700.0,0],["2016-03-10",10000.0,11400.0,10000.0,11400.0,2110],["2016-03-11",11400.0,11400.0,11400.0,11400.0,0],["2016-03-14",10700.0,10700.0,10700.0,10700.0,1500],["2016-03-15",10800.0,10800.0,10800.0,10800.0,10],["2016-03-16",10800.0,10800.0,10800.0,10800.0,121878],["2016-03-17",10800.0,10800.0,10800.0,10800.0,0],["2016-03-18",10800.0,10800.0,10800.0,10800.0,0],["2016-03-21",10100.0,11500.0,10100.0,11500.0,20],["2016-03-22",11800.0,11800.0,11700.0,11700.0,310],["2016-03-23",10900.0,11600.0,10900.0,10900.0,120],["2016-03-24",10500.0,10500.0,10300.0,10300.0,1850],["2016-03-25",11000.0,11000.0,11000.0,11000.0,30],["2016-03-28",11000.0,11000.0,11000.0,11000.0,0],["2016-03-29",10300.0,10300.0,10300.0,10300.0,10],["2016-03-30",10000.0,10900.0,10000.0,10900.0,820],["2016-03-31",10200.0,11600.0,10200.0,10200.0,320],["2016-04-01",10200.0,10900.0,10000.0,10900.0,290],["2016-04-04",10900.0,10900.0,10900.0,10900.0,0],["2016-04-05",10900.0,10900.0,10900.0,10900.0,0],["2016-04-06",10300.0,10300.0,10300.0,10300.0,100],["2016-04-07",9700.0,10300.0,9700.0,10300.0,1130],["2016-04-08",10300.0,10300.0,10300.0,10300.0,0],["2016-04-11",9700.0,10600.0,9700.0,9800.0,4510],["2016-04-12",9700.0,9700.0,9400.0,9400.0,1100],["2016-04-13",9300.0,9300.0,9300.0,9300.0,120],["2016-04-14",9300.0,9300.0,9300.0,9300.0,2570],["2016-04-15",9300.0,9300.0,9100.0,9100.0,2570],["2016-04-19",9100.0,9100.0,9100.0,9100.0,0],["2016-04-20",9100.0,9100.0,9100.0,9100.0,0],["2016-04-21",9700.0,9700.0,9700.0,9700.0,10],["2016-04-22",9500.0,9600.0,9200.0,9200.0,340],["2016-04-25",9200.0,9200.0,8600.0,9200.0,1040],["2016-04-26",9200.0,9200.0,9200.0,9200.0,10],["2016-04-27",9200.0,9200.0,9200.0,9200.0,0],["2016-04-28",9100.0,9100.0,9100.0,9100.0,100],["2016-04-29",8900.0,8900.0,8900.0,8900.0,10],["2016-05-04",8900.0,8900.0,8800.0,8800.0,10030],["2016-05-05",8300.0,8300.0,8300.0,8300.0,10],["2016-05-06",8800.0,8800.0,8500.0,8500.0,20],["2016-05-09",8200.0,8200.0,8200.0,8200.0,10],["2016-05-10",8700.0,8700.0,8700.0,8700.0,10],["2016-05-11",8200.0,8700.0,8200.0,8200.0,160],["2016-05-12",8700.0,8700.0,8300.0,8300.0,1060],["2016-05-13",8300.0,8800.0,8300.0,8800.0,1370],["2016-05-16",8800.0,8800.0,8800.0,8800.0,3140],["2016-05-17",8800.0,9000.0,8800.0,9000.0,70],["2016-05-18",9300.0,9300.0,9200.0,9200.0,2770],["2016-05-19",9100.0,9100.0,8600.0,8600.0,3750],["2016-05-20",9100.0,9100.0,9100.0,9100.0,10],["2016-05-23",8500.0,8500.0,8500.0,8500.0,4800],["2016-05-24",9000.0,9000.0,8500.0,8500.0,1600],["2016-05-25",9000.0,9000.0,8600.0,8900.0,130],["2016-05-26",8400.0,8400.0,8400.0,8400.0,10],["2016-05-27",8600.0,8600.0,8100.0,8100.0,20],["2016-05-30",8100.0,8100.0,8100.0,8100.0,0],["2016-05-31",8100.0,8100.0,8100.0,8100.0,0],["2016-06-01",7900.0,7900.0,7900.0,7900.0,230],["2016-06-02",7900.0,7900.0,7900.0,7900.0,0],["2016-06-03",7800.0,7900.0,7800.0,7800.0,10620],["2016-06-06",8000.0,8300.0,8000.0,8300.0,2030],["2016-06-07",8000.0,8000.0,8000.0,8000.0,20],["2016-06-08",8000.0,8000.0,8000.0,8000.0,40],["2016-06-09",8000.0,8000.0,8000.0,8000.0,0],["2016-06-10",8500.0,8500.0,8300.0,8300.0,650],["2016-06-13",8800.0,8800.0,8800.0,8800.0,60],["2016-06-14",8500.0,8800.0,8500.0,8800.0,700],["2016-06-15",8500.0,8500.0,8500.0,8500.0,20],["2016-06-16",8900.0,8900.0,8600.0,8600.0,30],["2016-06-17",8300.0,8600.0,8300.0,8300.0,2620],["2016-06-20",8300.0,8300.0,8300.0,8300.0,0],["2016-06-21",8800.0,8800.0,8200.0,8700.0,360],["2016-06-22",8700.0,8700.0,8500.0,8500.0,1510],["2016-06-23",8500.0,8500.0,8500.0,8500.0,300],["2016-06-24",8500.0,8500.0,8300.0,8300.0,3100],["2016-06-27",8300.0,8300.0,8000.0,8000.0,4780],["2016-06-28",8500.0,8500.0,8400.0,8500.0,1980],["2016-06-29",8500.0,9000.0,8500.0,9000.0,2720],["2016-06-30",8500.0,8500.0,8400.0,8400.0,1700],["2016-07-01",8200.0,8900.0,8200.0,8900.0,730],["2016-07-04",8500.0,9500.0,8400.0,9500.0,1630],["2016-07-05",8900.0,9900.0,8900.0,9900.0,110],["2016-07-06",9300.0,9700.0,9300.0,9700.0,2410],["2016-07-07",9100.0,9600.0,9100.0,9600.0,120],["2016-07-08",9000.0,9000.0,9000.0,9000.0,160],["2016-07-11",8500.0,8500.0,8400.0,8400.0,870],["2016-07-12",8200.0,8700.0,7900.0,8700.0,2560],["2016-07-13",8500.0,8600.0,8100.0,8100.0,3230],["2016-07-14",8100.0,8100.0,8100.0,8100.0,0],["2016-07-15",8600.0,8600.0,8600.0,8600.0,10],["2016-07-18",8600.0,8600.0,8600.0,8600.0,60],["2016-07-19",8500.0,8500.0,8200.0,8500.0,1400],["2016-07-20",8000.0,9000.0,8000.0,9000.0,1070],["2016-07-21",8500.0,8500.0,8500.0,8500.0,200],["2016-07-22",8500.0,9000.0,8500.0,9000.0,1100],["2016-07-25",8500.0,9000.0,8400.0,8400.0,630],["2016-07-26",8200.0,8900.0,8200.0,8900.0,2660],["2016-07-27",9400.0,9500.0,8500.0,8500.0,360],["2016-07-28",8900.0,8900.0,8100.0,8100.0,2230],["2016-07-29",8600.0,8600.0,8000.0,8000.0,80],["2016-08-01",8500.0,8500.0,8100.0,8500.0,470],["2016-08-02",8100.0,9000.0,8100.0,9000.0,8250],["2016-08-03",9300.0,9600.0,9300.0,9500.0,4310],["2016-08-04",9100.0,9500.0,8900.0,9000.0,13230],["2016-08-05",8400.0,9600.0,8400.0,9600.0,5660],["2016-08-08",9000.0,9000.0,9000.0,9000.0,3770],["2016-08-09",9300.0,9300.0,9000.0,9000.0,140],["2016-08-10",8400.0,9000.0,8400.0,8400.0,3030],["2016-08-11",8500.0,8900.0,8500.0,8500.0,230],["2016-08-12",8500.0,8500.0,8300.0,8300.0,240],["2016-08-15",8300.0,8300.0,8000.0,8000.0,720],["2016-08-16",8100.0,8400.0,7800.0,8100.0,9980],["2016-08-17",8200.0,8200.0,8100.0,8100.0,2490],["2016-08-18",8000.0,8600.0,7700.0,8100.0,26830],["2016-08-19",7800.0,8600.0,7800.0,8100.0,8550],["2016-08-22",8600.0,8600.0,8600.0,8600.0,3250],["2016-08-23",8500.0,8500.0,8200.0,8200.0,210],["2016-08-24",8000.0,8700.0,7800.0,8700.0,5040],["2016-08-25",8600.0,8600.0,8600.0,8600.0,290],["2016-08-26",8600.0,8600.0,8600.0,8600.0,0],["2016-08-29",8000.0,8000.0,8000.0,8000.0,160],["2016-08-30",8400.0,8400.0,8000.0,8000.0,1010],["2016-08-31",8500.0,8500.0,8500.0,8500.0,87780],["2016-09-01",9000.0,9000.0,8200.0,8200.0,3080],["2016-09-05",8700.0,8700.0,8700.0,8700.0,130],["2016-09-06",8700.0,9300.0,8700.0,9300.0,1960],["2016-09-07",9800.0,9900.0,9800.0,9900.0,7130],["2016-09-08",10300.0,10500.0,10300.0,10500.0,170],["2016-09-09",11200.0,11200.0,10500.0,11200.0,4240],["2016-09-12",11900.0,11900.0,11300.0,11800.0,1710],["2016-09-13",12400.0,12500.0,11200.0,12000.0,1270],["2016-09-14",11200.0,11200.0,11200.0,11200.0,70],["2016-09-15",11900.0,11900.0,10500.0,10500.0,40],["2016-09-16",9770.0,11150.0,9770.0,11150.0,1130],["2016-09-19",11800.0,11800.0,11600.0,11600.0,20],["2016-09-20",10900.0,11900.0,10800.0,11900.0,360],["2016-09-21",11100.0,11800.0,11100.0,11800.0,28370],["2016-09-22",11000.0,11950.0,11000.0,11950.0,30],["2016-09-23",11950.0,11950.0,11950.0,11950.0,0],["2016-09-26",11200.0,11900.0,11150.0,11900.0,62430],["2016-09-27",11200.0,11950.0,11100.0,11100.0,10170],["2016-09-28",10350.0,10350.0,10350.0,10350.0,10],["2016-09-29",10350.0,10350.0,10350.0,10350.0,0],["2016-09-30",10350.0,10350.0,10350.0,10350.0,0],["2016-10-03",9650.0,9650.0,9650.0,9650.0,10],["2016-10-04",9650.0,9650.0,9650.0,9650.0,0],["2016-10-05",8980.0,8980.0,8980.0,8980.0,20],["2016-10-06",8500.0,8500.0,8500.0,8500.0,10],["2016-10-07",7920.0,7920.0,7920.0,7920.0,10],["2016-10-10",8000.0,8470.0,8000.0,8020.0,190],["2016-10-11",8580.0,8580.0,8580.0,8580.0,10],["2016-10-12",9180.0,9180.0,9180.0,9180.0,120],["2016-10-13",9800.0,9820.0,9210.0,9210.0,110],["2016-10-14",9210.0,9210.0,9210.0,9210.0,500],["2016-10-17",9210.0,9500.0,9210.0,9210.0,15800],["2016-10-18",9210.0,9850.0,9000.0,9000.0,6930],["2016-10-19",9000.0,9000.0,9000.0,9000.0,0],["2016-10-20",8900.0,8900.0,8900.0,8900.0,10],["2016-10-21",8280.0,9500.0,8280.0,9500.0,1620],["2016-10-24",9400.0,9400.0,9400.0,9400.0,80],["2016-10-25",9400.0,10050.0,9400.0,10050.0,740],["2016-10-26",10050.0,10050.0,10050.0,10050.0,0],["2016-10-27",10050.0,10750.0,9350.0,10300.0,3320],["2016-10-28",9580.0,9580.0,9580.0,9580.0,10],["2016-10-31",8930.0,8930.0,8930.0,8930.0,100],["2016-11-01",8930.0,8930.0,8930.0,8930.0,30],["2016-11-02",9000.0,9000.0,8900.0,9000.0,710],["2016-11-03",8800.0,8800.0,8800.0,8800.0,10],["2016-11-04",8990.0,8990.0,8990.0,8990.0,110],["2016-11-07",8800.0,8800.0,8800.0,8800.0,10],["2016-11-08",8370.0,8370.0,8190.0,8200.0,870],["2016-11-09",8010.0,8100.0,8000.0,8100.0,7300],["2016-11-10",8100.0,8100.0,8000.0,8000.0,310],["2016-11-11",8000.0,8000.0,7630.0,7630.0,3190],["2016-11-14",7700.0,7900.0,7700.0,7800.0,1450],["2016-11-15",7800.0,7900.0,7280.0,7280.0,710],["2016-11-16",7780.0,7780.0,7400.0,7400.0,1650],["2016-11-17",7780.0,7800.0,7330.0,7330.0,1910],["2016-11-18",7840.0,7840.0,7840.0,7840.0,10],["2016-11-21",7870.0,8380.0,7870.0,8380.0,240],["2016-11-22",8380.0,8960.0,8380.0,8960.0,3890],["2016-11-23",9500.0,9500.0,9500.0,9500.0,10],["2016-11-24",9990.0,9990.0,9990.0,9990.0,10],["2016-11-25",9990.0,9990.0,9990.0,9990.0,0],["2016-11-28",9990.0,9990.0,9990.0,9990.0,0],["2016-11-29",9300.0,9300.0,9300.0,9300.0,100],["2016-11-30",8650.0,8650.0,8650.0,8650.0,490],["2016-12-01",9250.0,9250.0,8060.0,8060.0,20],["2016-12-02",8060.0,8060.0,7540.0,7540.0,370],["2016-12-05",7540.0,7540.0,7540.0,7540.0,0],["2016-12-06",7540.0,7540.0,7540.0,7540.0,0],["2016-12-07",7080.0,7080.0,7080.0,7080.0,10],["2016-12-08",7080.0,7080.0,7080.0,7080.0,0],["2016-12-09",7570.0,7570.0,7570.0,7570.0,150],["2016-12-12",7500.0,7500.0,7500.0,7500.0,10],["2016-12-13",8020.0,8020.0,7900.0,7900.0,300],["2016-12-14",8000.0,8000.0,8000.0,8000.0,20],["2016-12-15",8550.0,8550.0,8550.0,8550.0,10],["2016-12-16",8000.0,8000.0,8000.0,8000.0,10],["2016-12-19",8000.0,8550.0,8000.0,8550.0,10],["2016-12-20",9120.0,9120.0,9120.0,9120.0,10],["2016-12-21",9730.0,9730.0,9730.0,9730.0,10],["2016-12-22",9050.0,9950.0,9050.0,9950.0,40],["2016-12-23",9980.0,9980.0,9980.0,9980.0,100],["2016-12-26",9980.0,9980.0,9980.0,9980.0,0],["2016-12-27",9980.0,9980.0,9980.0,9980.0,0],["2016-12-28",9970.0,10650.0,9970.0,10650.0,1090],["2016-12-29",10500.0,10500.0,10500.0,10500.0,2000],["2016-12-30",10600.0,11200.0,10600.0,11200.0,5650],["2017-01-03",10450.0,10450.0,10450.0,10450.0,10],["2017-01-04",11000.0,11150.0,9730.0,9730.0,8100],["2017-01-05",9120.0,10400.0,9120.0,10400.0,260],["2017-01-06",9690.0,9690.0,9690.0,9690.0,10],["2017-01-09",9020.0,9020.0,9020.0,9020.0,10],["2017-01-10",9650.0,9650.0,9650.0,9650.0,1320],["2017-01-11",9000.0,9000.0,9000.0,9000.0,10],["2017-01-12",9000.0,9000.0,8400.0,8400.0,10],["2017-01-13",8400.0,8400.0,8400.0,8400.0,0],["2017-01-16",8400.0,8400.0,8400.0,8400.0,0],["2017-01-17",7840.0,7840.0,7840.0,7840.0,10],["2017-01-18",7840.0,8380.0,7300.0,8010.0,1150],["2017-01-19",8400.0,8570.0,8400.0,8570.0,1040],["2017-01-20",8900.0,8900.0,8010.0,8010.0,1010],["2017-01-23",8570.0,8570.0,8570.0,8570.0,10],["2017-01-24",8800.0,9160.0,8800.0,9160.0,120],["2017-01-25",9500.0,9800.0,9200.0,9800.0,1050],["2017-02-02",9200.0,10200.0,9200.0,10200.0,60],["2017-02-03",9510.0,10200.0,9500.0,10200.0,1010],["2017-02-06",10200.0,10200.0,10200.0,10200.0,0],["2017-02-07",10200.0,10550.0,9490.0,9490.0,2100],["2017-02-08",9490.0,9490.0,8930.0,8930.0,9280],["2017-02-09",8540.0,8540.0,8540.0,8540.0,20],["2017-02-10",8900.0,9130.0,8900.0,9130.0,270],["2017-02-13",9600.0,9600.0,9000.0,9000.0,1990],["2017-02-14",9000.0,9600.0,9000.0,9010.0,1530],["2017-02-15",9010.0,9010.0,9010.0,9010.0,80],["2017-02-16",9640.0,9640.0,9640.0,9640.0,120],["2017-02-17",10050.0,10050.0,9170.0,9170.0,210],["2017-02-20",9200.0,9200.0,9010.0,9010.0,1010],["2017-02-21",9000.0,9300.0,9000.0,9300.0,440],["2017-02-22",8850.0,8850.0,8850.0,8850.0,20],["2017-02-23",8400.0,8400.0,8400.0,8400.0,230],["2017-02-24",8800.0,8800.0,8100.0,8800.0,500],["2017-02-27",8800.0,8800.0,8800.0,8800.0,200],["2017-02-28",8200.0,8200.0,8200.0,8200.0,20],["2017-03-01",8700.0,8700.0,8700.0,8700.0,140],["2017-03-02",8110.0,8200.0,8110.0,8200.0,190],["2017-03-03",8210.0,8770.0,8000.0,8770.0,3770],["2017-03-06",9310.0,9310.0,9310.0,9310.0,50],["2017-03-07",9310.0,9310.0,9310.0,9310.0,0],["2017-03-08",8660.0,9320.0,8660.0,9320.0,1050],["2017-03-09",9310.0,9480.0,9310.0,9480.0,20],["2017-03-10",9790.0,9790.0,9790.0,9790.0,10],["2017-03-13",9110.0,9790.0,9110.0,9790.0,300],["2017-03-14",9110.0,9110.0,9110.0,9110.0,1100],["2017-03-15",9280.0,9290.0,8480.0,8480.0,400],["2017-03-16",8480.0,8480.0,8480.0,8480.0,0],["2017-03-17",8500.0,9060.0,8500.0,9060.0,50618],["2017-03-20",9440.0,9440.0,8550.0,9420.0,200],["2017-03-21",9460.0,9460.0,9460.0,9460.0,10],["2017-03-22",8800.0,8800.0,8800.0,8800.0,500],["2017-03-23",8800.0,8800.0,8550.0,8550.0,20],["2017-03-24",8510.0,8510.0,8510.0,8510.0,10],["2017-03-27",8500.0,8500.0,8500.0,8500.0,1900],["2017-03-28",8500.0,8500.0,8500.0,8500.0,50],["2017-03-29",8500.0,8500.0,8500.0,8500.0,0],["2017-03-30",8900.0,8900.0,8900.0,8900.0,10],["2017-03-31",9150.0,9150.0,9150.0,9150.0,10],["2017-04-03",9010.0,9300.0,9000.0,9300.0,210],["2017-04-04",9010.0,9300.0,8650.0,8650.0,7540],["2017-04-05",8050.0,8800.0,8050.0,8800.0,7510],["2017-04-07",8210.0,8210.0,8210.0,8210.0,200],["2017-04-10",8700.0,8700.0,8700.0,8700.0,540],["2017-04-11",8100.0,8100.0,8100.0,8100.0,200],["2017-04-12",8100.0,8100.0,8100.0,8100.0,0],["2017-04-13",8100.0,8100.0,8100.0,8100.0,230],["2017-04-14",8660.0,8660.0,8660.0,8660.0,50],["2017-04-17",8100.0,8100.0,8100.0,8100.0,430],["2017-04-18",8100.0,8100.0,8100.0,8100.0,10],["2017-04-19",8100.0,8100.0,8100.0,8100.0,0],["2017-04-20",8100.0,8100.0,8100.0,8100.0,0],["2017-04-21",8100.0,8100.0,8100.0,8100.0,0],["2017-04-24",8100.0,8100.0,8100.0,8100.0,0],["2017-04-25",8100.0,8100.0,8100.0,8100.0,0],["2017-04-26",7550.0,7550.0,7550.0,7550.0,140],["2017-04-27",8070.0,8070.0,8070.0,8070.0,40],["2017-04-28",8610.0,8610.0,8610.0,8610.0,50],["2017-05-03",8010.0,8010.0,8010.0,8010.0,110],["2017-05-04",8010.0,8010.0,8010.0,8010.0,0],["2017-05-05",8010.0,8010.0,8010.0,8010.0,10],["2017-05-08",8010.0,8010.0,8010.0,8010.0,0],["2017-05-09",8010.0,8010.0,8010.0,8010.0,0],["2017-05-10",7700.0,7700.0,7500.0,7500.0,2760],["2017-05-11",8020.0,8020.0,8020.0,8020.0,310],["2017-05-12",8020.0,8020.0,8020.0,8020.0,80000],["2017-05-15",8020.0,8020.0,8020.0,8020.0,0],["2017-05-16",8020.0,8020.0,8020.0,8020.0,0],["2017-05-17",7560.0,7560.0,7560.0,7560.0,10],["2017-05-18",7560.0,7560.0,7560.0,7560.0,0],["2017-05-19",7560.0,7560.0,7560.0,7560.0,0],["2017-05-22",7560.0,7560.0,7560.0,7560.0,0],["2017-05-23",7500.0,7700.0,7500.0,7700.0,620],["2017-05-24",8000.0,8000.0,8000.0,8000.0,1200],["2017-05-25",8550.0,8560.0,8000.0,8560.0,520],["2017-05-26",9100.0,9100.0,9000.0,9100.0,500],["2017-05-29",8500.0,9250.0,8500.0,9250.0,4110],["2017-05-30",8610.0,8610.0,8610.0,8610.0,30],["2017-05-31",8010.0,8020.0,8010.0,8010.0,210],["2017-06-01",8010.0,8010.0,8010.0,8010.0,100],["2017-06-02",8010.0,8010.0,8010.0,8010.0,0],["2017-06-05",8000.0,8570.0,8000.0,8570.0,290],["2017-06-06",8570.0,8570.0,8570.0,8570.0,0],["2017-06-07",8570.0,8570.0,8570.0,8570.0,0],["2017-06-08",9050.0,9050.0,9050.0,9050.0,100],["2017-06-09",9100.0,9100.0,8500.0,8500.0,220],["2017-06-12",7910.0,8900.0,7910.0,8900.0,138010],["2017-06-13",9000.0,9000.0,8280.0,8280.0,20],["2017-06-14",8850.0,8850.0,7800.0,8490.0,100],["2017-06-15",9000.0,9000.0,9000.0,9000.0,10],["2017-06-16",8370.0,8800.0,8370.0,8750.0,60],["2017-06-19",8140.0,8200.0,8140.0,8140.0,1640],["2017-06-20",8200.0,8200.0,8010.0,8150.0,1930],["2017-06-21",7710.0,7710.0,7710.0,7710.0,20],["2017-06-22",8000.0,8000.0,8000.0,8000.0,30],["2017-06-23",8400.0,8400.0,8000.0,8000.0,2010],["2017-06-26",7800.0,8150.0,7800.0,8150.0,17150],["2017-06-27",8150.0,8150.0,8000.0,8150.0,5300],["2017-06-28",8150.0,8150.0,8150.0,8150.0,1000],["2017-06-29",7610.0,8150.0,7610.0,8150.0,10500],["2017-06-30",8150.0,8150.0,8150.0,8150.0,0],["2017-07-03",8150.0,8150.0,7670.0,7670.0,5410],["2017-07-04",8150.0,8150.0,8150.0,8150.0,10],["2017-07-05",8150.0,8150.0,7900.0,8150.0,1570],["2017-07-06",7840.0,8650.0,7840.0,8650.0,120],["2017-07-07",8050.0,8500.0,8050.0,8500.0,220],["2017-07-10",8500.0,8500.0,8500.0,8500.0,0],["2017-07-11",8600.0,8600.0,8600.0,8600.0,10],["2017-07-12",8010.0,8050.0,8000.0,8050.0,2000],["2017-07-13",8050.0,8050.0,8050.0,8050.0,0],["2017-07-14",7790.0,7790.0,7790.0,7790.0,10],["2017-07-17",7790.0,7790.0,7790.0,7790.0,80000],["2017-07-18",7790.0,8300.0,7790.0,8300.0,20],["2017-07-19",7770.0,7770.0,7770.0,7770.0,10],["2017-07-20",7300.0,8290.0,7300.0,8290.0,130],["2017-07-21",8300.0,8300.0,8300.0,8300.0,10],["2017-07-24",8300.0,8300.0,8300.0,8300.0,3570],["2017-07-25",8800.0,8800.0,8800.0,8800.0,70],["2017-07-26",8800.0,8800.0,8800.0,8800.0,80000],["2017-07-27",8700.0,8700.0,8700.0,8700.0,2300],["2017-07-28",8100.0,8100.0,8100.0,8100.0,130],["2017-07-31",8100.0,8100.0,8100.0,8100.0,80000],["2017-08-01",7550.0,8000.0,7550.0,8000.0,510],["2017-08-02",7580.0,7580.0,7580.0,7580.0,40],["2017-08-03",7500.0,7550.0,7500.0,7500.0,3190],["2017-08-04",7320.0,7990.0,7320.0,7990.0,1050],["2017-08-07",7990.0,7990.0,7990.0,7990.0,80000],["2017-08-08",8000.0,8300.0,7440.0,8300.0,13250],["2017-08-09",8000.0,8300.0,7730.0,8280.0,1200],["2017-08-10",8000.0,8460.0,8000.0,8460.0,600],["2017-08-11",8000.0,8270.0,7870.0,8270.0,4740],["2017-08-14",8270.0,8270.0,8270.0,8270.0,80000],["2017-08-15",8000.0,8000.0,8000.0,8000.0,1150],["2017-08-16",7830.0,8000.0,7830.0,7840.0,1060],["2017-08-17",8370.0,8370.0,8360.0,8370.0,820],["2017-08-18",7790.0,7790.0,7790.0,7790.0,300],["2017-08-21",7790.0,7790.0,7790.0,7790.0,80000],["2017-08-22",8280.0,8280.0,8280.0,8280.0,170010],["2017-08-23",7710.0,8270.0,7710.0,8270.0,30],["2017-08-24",8270.0,8270.0,8270.0,8270.0,170000],["2017-08-25",7800.0,7800.0,7800.0,7800.0,10],["2017-08-28",7430.0,7430.0,7430.0,7430.0,10],["2017-08-29",7500.0,7500.0,7310.0,7310.0,80],["2017-08-30",7310.0,7310.0,7310.0,7310.0,170000],["2017-08-31",7820.0,7820.0,7820.0,7820.0,10],["2017-09-01",7290.0,7970.0,7290.0,7970.0,210],["2017-09-05",7970.0,7970.0,7970.0,7970.0,30],["2017-09-06",7440.0,7440.0,7440.0,7440.0,10],["2017-09-07",7440.0,7440.0,7440.0,7440.0,170000],["2017-09-08",7440.0,7440.0,7440.0,7440.0,170000],["2017-09-11",7440.0,7440.0,7440.0,7440.0,170000],["2017-09-12",7440.0,7440.0,7440.0,7440.0,170000],["2017-09-13",7220.0,7900.0,7220.0,7900.0,220],["2017-09-14",7900.0,7900.0,7900.0,7900.0,170000],["2017-09-15",7900.0,7900.0,7900.0,7900.0,170000],["2017-09-18",7890.0,7890.0,7890.0,7890.0,160],["2017-09-19",7890.0,7900.0,7400.0,7400.0,3520],["2017-09-20",7400.0,7400.0,7400.0,7400.0,170000],["2017-09-21",7100.0,7100.0,7100.0,7100.0,10],["2017-09-22",7590.0,7590.0,6960.0,6960.0,410],["2017-09-25",7440.0,7440.0,7440.0,7440.0,7000],["2017-09-26",7800.0,7800.0,7800.0,7800.0,10],["2017-09-27",7270.0,8140.0,7270.0,8140.0,20],["2017-09-28",8140.0,8140.0,8140.0,8140.0,80],["2017-09-29",8140.0,8140.0,8140.0,8140.0,10],["2017-10-02",7580.0,8000.0,7580.0,7580.0,950],["2017-10-03",7200.0,8100.0,7200.0,8100.0,70],["2017-10-04",7550.0,8100.0,7550.0,8100.0,20],["2017-10-05",8100.0,8100.0,8100.0,8100.0,170000],["2017-10-06",8100.0,8100.0,8100.0,8100.0,170000],["2017-10-09",7540.0,7540.0,7540.0,7540.0,560],["2017-10-10",8000.0,8000.0,8000.0,8000.0,2200],["2017-10-11",8000.0,8000.0,7990.0,8000.0,90],["2017-10-12",7450.0,7450.0,7450.0,7450.0,10],["2017-10-13",7970.0,7970.0,7450.0,7450.0,1080],["2017-10-16",7450.0,7450.0,7450.0,7450.0,170000],["2017-10-17",7500.0,7500.0,7500.0,7500.0,90],["2017-10-18",6980.0,7990.0,6980.0,7990.0,610],["2017-10-19",7990.0,7990.0,7990.0,7990.0,170000],["2017-10-20",7440.0,7440.0,7440.0,7440.0,120],["2017-10-23",6930.0,6930.0,6930.0,6930.0,100],["2017-10-24",7410.0,7410.0,6450.0,6450.0,1590],["2017-10-25",6100.0,6100.0,6000.0,6000.0,3420],["2017-10-26",6000.0,6420.0,6000.0,6420.0,600],["2017-10-27",6760.0,6760.0,6760.0,6760.0,400],["2017-10-30",6300.0,6850.0,6300.0,6850.0,220],["2017-10-31",6760.0,7200.0,6760.0,7200.0,410],["2017-11-01",7200.0,7200.0,7200.0,7200.0,0],["2017-11-02",7200.0,7200.0,6800.0,6800.0,1110],["2017-11-03",7200.0,7200.0,6330.0,7200.0,8600],["2017-11-06",6720.0,6720.0,6720.0,6720.0,20],["2017-11-07",7100.0,7100.0,7100.0,7100.0,70],["2017-11-08",7100.0,7100.0,7100.0,7100.0,400],["2017-11-09",6610.0,6610.0,6610.0,6610.0,20],["2017-11-10",7070.0,7070.0,7070.0,7070.0,5790],["2017-11-13",7560.0,7560.0,7560.0,7560.0,1140],["2017-11-14",8070.0,8070.0,8060.0,8060.0,6400],["2017-11-15",7500.0,7500.0,7500.0,7500.0,650],["2017-11-16",6980.0,8000.0,6980.0,8000.0,1230],["2017-11-17",7440.0,7440.0,7440.0,7440.0,20],["2017-11-20",6950.0,6950.0,6920.0,6920.0,2550],["2017-11-21",6880.0,7000.0,6880.0,7000.0,9940],["2017-11-22",7000.0,7000.0,7000.0,7000.0,0],["2017-11-23",7330.0,7330.0,7330.0,7330.0,10],["2017-11-24",7330.0,7330.0,7330.0,7330.0,0],["2017-11-27",6840.0,7100.0,6820.0,6900.0,3630],["2017-11-28",7370.0,7370.0,7370.0,7370.0,10],["2017-11-29",7370.0,7370.0,6860.0,6860.0,360],["2017-11-30",6900.0,6900.0,6900.0,6900.0,2160],["2017-12-01",6900.0,6900.0,6900.0,6900.0,0],["2017-12-04",6900.0,7300.0,6900.0,7300.0,170],["2017-12-05",7320.0,7320.0,7320.0,7320.0,20],["2017-12-06",7320.0,7320.0,7320.0,7320.0,0],["2017-12-07",6810.0,6810.0,6810.0,6810.0,160200],["2017-12-08",7270.0,7270.0,7260.0,7260.0,5620],["2017-12-11",7300.0,7300.0,7300.0,7300.0,100],["2017-12-12",6800.0,6800.0,6800.0,6800.0,120],["2017-12-13",7270.0,7270.0,6500.0,6500.0,3110],["2017-12-14",6500.0,6500.0,6500.0,6500.0,10],["2017-12-15",6500.0,6500.0,6500.0,6500.0,4190],["2017-12-18",6400.0,6500.0,6400.0,6500.0,1110],["2017-12-19",6500.0,6500.0,6500.0,6500.0,0],["2017-12-20",6500.0,6500.0,6500.0,6500.0,0],["2017-12-21",6500.0,6500.0,6500.0,6500.0,1590],["2017-12-22",6950.0,6950.0,6800.0,6800.0,510],["2017-12-25",6350.0,6350.0,6350.0,6350.0,1900],["2017-12-26",6380.0,6780.0,6380.0,6780.0,2020],["2017-12-27",6790.0,6790.0,6780.0,6790.0,1390],["2017-12-28",6800.0,6800.0,6400.0,6400.0,140],["2017-12-29",6420.0,6840.0,6420.0,6840.0,5070],["2018-01-02",7190.0,7190.0,7190.0,7190.0,100],["2018-01-03",7190.0,7190.0,7190.0,7190.0,200],["2018-01-04",7150.0,7300.0,6690.0,7300.0,2460],["2018-01-05",6790.0,7350.0,6790.0,7350.0,1590],["2018-01-08",7000.0,7000.0,7000.0,7000.0,3250],["2018-01-09",6530.0,7490.0,6530.0,7450.0,30],["2018-01-10",7200.0,7400.0,7000.0,7000.0,1730],["2018-01-11",7350.0,7350.0,6610.0,6610.0,16090],["2018-01-12",7070.0,7070.0,6600.0,6600.0,580],["2018-01-15",6600.0,6600.0,6600.0,6600.0,0],["2018-01-16",6600.0,6600.0,6600.0,6600.0,0],["2018-01-17",7060.0,7060.0,7060.0,7060.0,1740],["2018-01-18",7060.0,7060.0,7060.0,7060.0,180],["2018-01-19",7550.0,7550.0,7200.0,7200.0,650],["2018-01-22",7700.0,7700.0,7200.0,7600.0,10940],["2018-01-25",8130.0,8130.0,7300.0,7300.0,230],["2018-01-26",7800.0,7800.0,7600.0,7600.0,4150],["2018-01-29",7070.0,7070.0,7070.0,7070.0,16000],["2018-01-30",7070.0,7540.0,6780.0,7540.0,39670],["2018-01-31",7020.0,7020.0,7020.0,7020.0,100],["2018-02-01",7500.0,7500.0,7500.0,7500.0,10],["2018-02-02",7800.0,7800.0,7800.0,7800.0,10],["2018-02-05",7800.0,7800.0,7800.0,7800.0,0],["2018-02-06",7260.0,7780.0,7260.0,7780.0,910],["2018-02-07",8300.0,8300.0,7240.0,7240.0,480],["2018-02-08",7200.0,7240.0,7200.0,7200.0,470],["2018-02-09",7700.0,7700.0,7700.0,7700.0,10],["2018-02-12",7700.0,7700.0,7200.0,7690.0,1160],["2018-02-13",7690.0,7690.0,7690.0,7690.0,110],["2018-02-21",7160.0,7160.0,7160.0,7160.0,970],["2018-02-22",7660.0,7660.0,7660.0,7660.0,140],["2018-02-23",8190.0,8190.0,8190.0,8190.0,10],["2018-02-26",8750.0,8750.0,8750.0,8750.0,10],["2018-02-27",8750.0,8750.0,8750.0,8750.0,0],["2018-02-28",8140.0,8140.0,8140.0,8140.0,30],["2018-03-01",8100.0,8100.0,8100.0,8100.0,160],["2018-03-02",8550.0,8550.0,8000.0,8100.0,1010],["2018-03-05",8100.0,8100.0,8100.0,8100.0,0],["2018-03-06",8000.0,8000.0,8000.0,8000.0,100],["2018-03-07",7440.0,8000.0,7440.0,7440.0,400],["2018-03-08",6930.0,6930.0,6930.0,6930.0,300],["2018-03-09",6460.0,7300.0,6450.0,6450.0,3880],["2018-03-12",6500.0,6900.0,6500.0,6900.0,6620],["2018-03-13",7380.0,7380.0,6450.0,6450.0,4660],["2018-03-14",6900.0,6900.0,6400.0,6900.0,93280],["2018-03-15",6900.0,6900.0,6420.0,6420.0,4350],["2018-03-16",6300.0,6420.0,6300.0,6300.0,15640],["2018-03-19",6300.0,6300.0,6300.0,6300.0,10150],["2018-03-20",5880.0,6500.0,5880.0,6100.0,3130],["2018-03-21",6110.0,6420.0,5680.0,5680.0,1700],["2018-03-22",6000.0,6070.0,5680.0,5680.0,1700],["2018-03-23",6000.0,6070.0,5680.0,5680.0,3290],["2018-03-26",5680.0,5680.0,5680.0,5680.0,220],["2018-03-27",5680.0,5680.0,5680.0,5680.0,120100],["2018-03-28",6050.0,6060.0,5690.0,5690.0,290],["2018-03-29",5650.0,5650.0,5650.0,5650.0,20],["2018-03-30",5650.0,5990.0,5600.0,5600.0,1810],["2018-04-02",5990.0,5990.0,5620.0,5620.0,920],["2018-04-03",5620.0,6000.0,5620.0,6000.0,230],["2018-04-04",6000.0,6000.0,5630.0,5650.0,1080],["2018-04-05",6000.0,6040.0,6000.0,6040.0,1090],["2018-04-06",6040.0,6040.0,5650.0,5650.0,100],["2018-04-09",6000.0,6040.0,6000.0,6040.0,550],["2018-04-10",5630.0,5630.0,5630.0,5630.0,20],["2018-04-11",6020.0,6020.0,5700.0,5700.0,11770],["2018-04-12",5310.0,6090.0,5310.0,5670.0,15200],["2018-04-13",5300.0,6030.0,5300.0,6010.0,4560],["2018-04-16",5600.0,6010.0,5600.0,6010.0,120],["2018-04-17",6000.0,6110.0,5630.0,6110.0,1870],["2018-04-18",6110.0,6300.0,5710.0,6300.0,120],["2018-04-19",6000.0,6000.0,6000.0,6000.0,500],["2018-04-20",6300.0,6360.0,6000.0,6360.0,3700],["2018-04-23",6360.0,6360.0,6360.0,6360.0,100],["2018-04-24",5950.0,6360.0,5950.0,6360.0,3300],["2018-04-26",6400.0,6800.0,5970.0,6770.0,3490],["2018-04-27",6770.0,7240.0,6310.0,7240.0,9380],["2018-05-02",7240.0,7310.0,7240.0,7310.0,12350],["2018-05-03",7340.0,7820.0,6910.0,6920.0,13430],["2018-05-04",7000.0,7400.0,7000.0,7400.0,5050],["2018-05-07",7890.0,7910.0,7200.0,7600.0,11460],["2018-05-08",7600.0,8130.0,7100.0,7980.0,82980],["2018-05-09",7450.0,7980.0,7450.0,7980.0,1950],["2018-05-10",7900.0,7900.0,7900.0,7900.0,7080],["2018-05-11",7360.0,8420.0,7350.0,8300.0,1140],["2018-05-14",8380.0,8400.0,7730.0,7730.0,2530],["2018-05-15",7190.0,7190.0,7190.0,7190.0,1760],["2018-05-16",6690.0,6690.0,6690.0,6690.0,530],["2018-05-17",6280.0,6690.0,6280.0,6300.0,16950],["2018-05-18",6680.0,6680.0,6680.0,6680.0,10],["2018-05-21",6680.0,6680.0,6460.0,6460.0,300],["2018-05-22",6460.0,6780.0,6050.0,6050.0,430],["2018-05-23",5640.0,6470.0,5640.0,6470.0,430],["2018-05-24",6300.0,6860.0,6300.0,6860.0,1200],["2018-05-25",6860.0,6860.0,6850.0,6860.0,2470],["2018-05-28",6380.0,6380.0,6380.0,6380.0,100],["2018-05-29",5950.0,6420.0,5950.0,6420.0,450],["2018-05-30",6100.0,6100.0,5980.0,6030.0,1200],["2018-05-31",5670.0,6000.0,5670.0,5720.0,1340],["2018-06-01",5530.0,6050.0,5500.0,6000.0,1500],["2018-06-04",6420.0,6420.0,6420.0,6420.0,870],["2018-06-05",6860.0,6860.0,6860.0,6860.0,1000],["2018-06-06",6860.0,6860.0,6860.0,6860.0,0],["2018-06-07",6410.0,6410.0,6410.0,6410.0,100],["2018-06-08",6410.0,6410.0,6000.0,6000.0,20],["2018-06-11",6420.0,6420.0,5710.0,5710.0,110],["2018-06-12",6100.0,6100.0,5560.0,5560.0,20],["2018-06-13",5940.0,5940.0,5700.0,5700.0,470],["2018-06-14",5700.0,6090.0,5700.0,6090.0,2120],["2018-06-15",6510.0,6510.0,5970.0,5970.0,1910],["2018-06-18",5850.0,5850.0,5850.0,5850.0,10],["2018-06-19",5910.0,6230.0,5910.0,6210.0,1020],["2018-06-20",6630.0,6630.0,6630.0,6630.0,30],["2018-06-21",7080.0,7090.0,6660.0,7090.0,2050],["2018-06-22",7090.0,7580.0,7090.0,7560.0,5300],["2018-06-25",7900.0,8000.0,7100.0,7100.0,5380],["2018-06-26",7100.0,7590.0,6620.0,7590.0,2470],["2018-06-27",7060.0,7580.0,7060.0,7580.0,220],["2018-06-28",7570.0,8110.0,7570.0,8080.0,7200],["2018-06-29",8080.0,8080.0,8080.0,8080.0,2010],["2018-07-02",8080.0,8080.0,8080.0,8080.0,3660],["2018-07-03",8080.0,8080.0,8080.0,8080.0,1630],["2018-07-04",8080.0,8080.0,8080.0,8080.0,0],["2018-07-05",8080.0,8080.0,8080.0,8080.0,1440],["2018-07-06",8080.0,8080.0,8080.0,8080.0,0],["2018-07-09",8080.0,8080.0,8080.0,8080.0,0],["2018-07-10",8080.0,8080.0,8080.0,8080.0,5000],["2018-07-11",8080.0,8080.0,8080.0,8080.0,0],["2018-07-12",8080.0,8080.0,8080.0,8080.0,0],["2018-07-13",8080.0,8080.0,8080.0,8080.0,0],["2018-07-16",8600.0,8600.0,8600.0,8600.0,4800],["2018-07-17",8600.0,8600.0,8600.0,8600.0,0],["2018-07-18",8600.0,8600.0,8600.0,8600.0,0],["2018-07-19",8000.0,8000.0,8000.0,8000.0,100],["2018-07-20",8000.0,8000.0,7440.0,7440.0,130],["2018-07-23",6950.0,6950.0,6950.0,6950.0,30],["2018-07-24",6950.0,7400.0,6950.0,7400.0,1560],["2018-07-25",6900.0,7400.0,6900.0,7100.0,1570],["2018-07-26",7100.0,7100.0,7100.0,7100.0,1500],["2018-07-27",7100.0,7100.0,7050.0,7050.0,980],["2018-07-30",6600.0,7520.0,6600.0,6790.0,670],["2018-07-31",7260.0,7260.0,6810.0,6810.0,360],["2018-08-01",7000.0,7100.0,7000.0,7100.0,410],["2018-08-02",7590.0,7590.0,7200.0,7200.0,20],["2018-08-03",7200.0,7200.0,7200.0,7200.0,0],["2018-08-06",7500.0,7500.0,7010.0,7010.0,20],["2018-08-07",7020.0,7500.0,6530.0,6530.0,1070],["2018-08-08",6980.0,6980.0,6980.0,6980.0,110],["2018-08-09",6980.0,6980.0,6980.0,6980.0,0],["2018-08-10",6980.0,6980.0,6980.0,6980.0,0],["2018-08-13",6980.0,7450.0,6980.0,7450.0,1310],["2018-08-14",7450.0,7450.0,7450.0,7450.0,0],["2018-08-15",7450.0,7450.0,7450.0,7450.0,0],["2018-08-16",7450.0,7450.0,7450.0,7450.0,0],["2018-08-17",7900.0,7900.0,6930.0,6930.0,20],["2018-08-20",7410.0,7410.0,6450.0,6450.0,20],["2018-08-21",6450.0,6450.0,6450.0,6450.0,0],["2018-08-22",6010.0,6010.0,6010.0,6010.0,10],["2018-08-23",6430.0,6430.0,5620.0,5620.0,460],["2018-08-24",6010.0,6010.0,6010.0,6010.0,200],["2018-08-27",5600.0,6430.0,5600.0,6430.0,490],["2018-08-28",6880.0,6880.0,6880.0,6880.0,90],["2018-08-29",7360.0,7360.0,6400.0,6400.0,30],["2018-08-30",6200.0,6840.0,6000.0,6840.0,1350],["2018-08-31",7310.0,7310.0,7290.0,7290.0,50],["2018-09-04",7780.0,7780.0,7780.0,7780.0,30],["2018-09-05",8300.0,8300.0,7240.0,8280.0,720],["2018-09-06",7720.0,7720.0,7720.0,7720.0,10],["2018-09-07",8240.0,8240.0,7180.0,7180.0,20],["2018-09-10",6680.0,6680.0,6680.0,6680.0,60],["2018-09-11",6680.0,6680.0,6220.0,6220.0,900],["2018-09-12",6210.0,6210.0,5790.0,5790.0,430],["2018-09-13",6190.0,6190.0,6190.0,6190.0,600],["2018-09-14",6610.0,6620.0,6600.0,6620.0,350],["2018-09-17",6160.0,6680.0,6160.0,6680.0,500],["2018-09-18",6670.0,6680.0,6670.0,6680.0,310],["2018-09-19",7110.0,7110.0,7110.0,7110.0,350],["2018-09-20",7050.0,7110.0,7050.0,7100.0,3430],["2018-09-21",6610.0,6620.0,6610.0,6610.0,760],["2018-09-24",6150.0,6150.0,6150.0,6150.0,1000],["2018-09-25",6170.0,6170.0,6160.0,6170.0,1280],["2018-09-26",6170.0,6170.0,6170.0,6170.0,50],["2018-09-27",6010.0,6170.0,6010.0,6010.0,100560],["2018-09-28",6010.0,6010.0,6010.0,6010.0,7190],["2018-10-01",6010.0,6010.0,5750.0,5750.0,40],["2018-10-02",6150.0,6150.0,6150.0,6150.0,350],["2018-10-03",5750.0,5750.0,5750.0,5750.0,20],["2018-10-04",6120.0,6150.0,6120.0,6150.0,150],["2018-10-05",6150.0,6150.0,6150.0,6150.0,0],["2018-10-08",5750.0,5800.0,5750.0,5800.0,20],["2018-10-09",6200.0,6200.0,6190.0,6190.0,880],["2018-10-10",6190.0,6190.0,6190.0,6190.0,110],["2018-10-11",5760.0,5780.0,5760.0,5770.0,330],["2018-10-12",5770.0,5770.0,5770.0,5770.0,0],["2018-10-15",6170.0,6170.0,6170.0,6170.0,110],["2018-10-16",6170.0,6170.0,6170.0,6170.0,290],["2018-10-17",6170.0,6170.0,6170.0,6170.0,0],["2018-10-18",6170.0,6170.0,6170.0,6170.0,0],["2018-10-19",6170.0,6400.0,5740.0,5740.0,80],["2018-10-22",5600.0,6100.0,5340.0,6100.0,540],["2018-10-23",6180.0,6180.0,6180.0,6180.0,72030],["2018-10-24",6600.0,6600.0,6600.0,6600.0,10],["2018-10-25",6180.0,6180.0,6140.0,6140.0,32350],["2018-10-26",5720.0,6400.0,5720.0,6400.0,37980],["2018-10-29",5960.0,6390.0,5960.0,6390.0,62493],["2018-10-30",6390.0,6830.0,6390.0,6830.0,112943],["2018-10-31",6800.0,7300.0,6800.0,7290.0,40010],["2018-11-01",7790.0,7790.0,6780.0,6780.0,37710],["2018-11-02",6780.0,6780.0,6320.0,6320.0,1180],["2018-11-05",5880.0,6730.0,5880.0,5890.0,26390],["2018-11-06",5510.0,5510.0,5490.0,5490.0,33340],["2018-11-07",5210.0,5870.0,5210.0,5870.0,36700],["2018-11-08",6280.0,6280.0,6270.0,6280.0,25070],["2018-11-09",6690.0,6710.0,5880.0,6700.0,33810],["2018-11-12",7150.0,7160.0,7130.0,7130.0,36960],["2018-11-13",7480.0,7480.0,7480.0,7480.0,10],["2018-11-14",7480.0,7980.0,7480.0,7980.0,4480],["2018-11-15",7990.0,8530.0,7990.0,8200.0,7830],["2018-11-16",7800.0,8050.0,7630.0,8050.0,3800],["2018-11-19",8050.0,8050.0,7490.0,7490.0,2860],["2018-11-20",6970.0,8000.0,6970.0,6980.0,36930],["2018-11-21",6500.0,6510.0,6500.0,6510.0,310],["2018-11-22",6070.0,6090.0,6070.0,6090.0,210],["2018-11-23",6100.0,6100.0,6100.0,6100.0,100],["2018-11-26",6100.0,6100.0,6100.0,6100.0,0],["2018-11-27",5700.0,6510.0,5700.0,6510.0,30730],["2018-11-28",6550.0,6950.0,6550.0,6950.0,220],["2018-11-29",6470.0,6470.0,6470.0,6470.0,150],["2018-11-30",6470.0,6470.0,6470.0,6470.0,0],["2018-12-03",6470.0,6470.0,6470.0,6470.0,0],["2018-12-04",6910.0,6910.0,6910.0,6910.0,10],["2018-12-05",7380.0,7380.0,7380.0,7380.0,10],["2018-12-06",7820.0,7820.0,6870.0,7800.0,40],["2018-12-07",8320.0,8320.0,8200.0,8200.0,20],["2018-12-10",7630.0,8200.0,7630.0,8200.0,510],["2018-12-11",8200.0,8200.0,8200.0,8200.0,0],["2018-12-12",7630.0,7630.0,7630.0,7630.0,510],["2018-12-13",7100.0,7450.0,7100.0,7450.0,1100],["2018-12-14",6930.0,7450.0,6930.0,6930.0,660],["2018-12-17",6930.0,6930.0,6930.0,6930.0,0],["2018-12-18",6930.0,6930.0,6930.0,6930.0,0],["2018-12-19",6930.0,6930.0,6930.0,6930.0,0],["2018-12-20",6460.0,6460.0,6460.0,6460.0,10],["2018-12-21",6030.0,6030.0,6010.0,6010.0,900],["2018-12-24",5800.0,5800.0,5800.0,5800.0,10],["2018-12-25",5800.0,5800.0,5800.0,5800.0,0],["2018-12-26",5800.0,5800.0,5800.0,5800.0,0],["2018-12-27",5800.0,5800.0,5800.0,5800.0,0],["2018-12-28",5800.0,5800.0,5800.0,5800.0,0],["2019-01-02",5800.0,5800.0,5800.0,5800.0,0],["2019-01-03",5800.0,5800.0,5800.0,5800.0,20],["2019-01-04",5770.0,6200.0,5750.0,6000.0,560],["2019-01-07",5800.0,5800.0,5800.0,5800.0,390],["2019-01-08",6200.0,6200.0,5850.0,5850.0,15920],["2019-01-09",6250.0,6250.0,6250.0,6250.0,50],["2019-01-10",6300.0,6300.0,5930.0,5930.0,1280],["2019-01-11",5550.0,6340.0,5550.0,6340.0,120],["2019-01-14",6340.0,6340.0,6340.0,6340.0,0],["2019-01-15",5900.0,6770.0,5900.0,6770.0,120],["2019-01-16",6300.0,6500.0,6300.0,6500.0,1090],["2019-01-17",6500.0,6500.0,6500.0,6500.0,0],["2019-01-18",6050.0,6050.0,6050.0,6050.0,200],["2019-01-21",5640.0,5640.0,5640.0,5640.0,1650],["2019-01-22",5640.0,5640.0,5640.0,5640.0,0],["2019-01-23",6030.0,6030.0,6030.0,6030.0,20],["2019-01-24",6440.0,6440.0,6440.0,6440.0,60],["2019-01-25",6440.0,6440.0,6440.0,6440.0,0],["2019-01-28",6440.0,6440.0,6440.0,6440.0,0],["2019-01-29",6000.0,6770.0,6000.0,6000.0,480],["2019-01-30",6410.0,6410.0,6410.0,6410.0,140],["2019-01-31",6830.0,6830.0,6830.0,6830.0,20],["2019-02-01",6830.0,6830.0,6830.0,6830.0,0],["2019-02-11",6830.0,6830.0,6830.0,6830.0,0],["2019-02-12",6830.0,6830.0,6830.0,6830.0,0],["2019-02-13",6830.0,6830.0,6830.0,6830.0,0],["2019-02-14",6800.0,6800.0,6800.0,6800.0,40],["2019-02-15",6800.0,6800.0,6800.0,6800.0,0],["2019-02-18",6330.0,6330.0,6330.0,6330.0,30],["2019-02-19",6000.0,6000.0,6000.0,6000.0,400],["2019-02-20",6000.0,6000.0,6000.0,6000.0,0],["2019-02-21",6000.0,6000.0,6000.0,6000.0,0],["2019-02-22",6000.0,6000.0,6000.0,6000.0,0],["2019-02-25",5910.0,6420.0,5910.0,6400.0,720],["2019-02-26",6000.0,6820.0,6000.0,6820.0,70],["2019-02-27",7200.0,7200.0,6350.0,6350.0,50],["2019-02-28",6750.0,6750.0,6750.0,6750.0,10],["2019-03-01",6950.0,6950.0,6280.0,6280.0,400],["2019-03-04",6680.0,6680.0,5860.0,6510.0,80],["2019-03-05",6060.0,6510.0,6060.0,6510.0,110],["2019-03-06",6080.0,6080.0,6080.0,6080.0,10],["2019-03-07",6300.0,6300.0,6300.0,6300.0,10],["2019-03-08",6300.0,6300.0,6300.0,6300.0,0],["2019-03-11",6300.0,6300.0,5990.0,5990.0,180],["2019-03-12",6250.0,6250.0,6250.0,6250.0,160],["2019-03-13",6250.0,6250.0,6250.0,6250.0,0],["2019-03-14",5840.0,6500.0,5840.0,6500.0,20],["2019-03-15",6900.0,6900.0,6900.0,6900.0,20],["2019-03-18",6500.0,6500.0,6420.0,6420.0,46680],["2019-03-19",6420.0,6420.0,6420.0,6420.0,0],["2019-03-20",6420.0,6420.0,6420.0,6420.0,0],["2019-03-21",6420.0,6420.0,6420.0,6420.0,5120],["2019-03-22",6420.0,6420.0,6420.0,6420.0,0],["2019-03-25",6420.0,6420.0,6420.0,6420.0,0],["2019-03-26",6420.0,6420.0,6420.0,6420.0,0],["2019-03-27",6420.0,6420.0,6420.0,6420.0,0],["2019-03-28",5990.0,5990.0,5990.0,5990.0,10],["2019-03-29",5990.0,5990.0,5990.0,5990.0,1130],["2019-04-01",5890.0,6300.0,5580.0,6300.0,1630],["2019-04-02",6730.0,6730.0,6730.0,6730.0,10],["2019-04-03",7190.0,7190.0,6260.0,7180.0,30],["2019-04-04",6680.0,6680.0,6680.0,6680.0,1300],["2019-04-05",6220.0,6220.0,6220.0,6220.0,260],["2019-04-08",6220.0,6220.0,6220.0,6220.0,0],["2019-04-09",5820.0,5820.0,5820.0,5820.0,20],["2019-04-10",5820.0,5820.0,5820.0,5820.0,80],["2019-04-11",6000.0,6000.0,6000.0,6000.0,750],["2019-04-12",6000.0,6000.0,6000.0,6000.0,20],["2019-04-16",6000.0,6000.0,6000.0,6000.0,0],["2019-04-17",6000.0,6000.0,6000.0,6000.0,0],["2019-04-18",6000.0,6000.0,6000.0,6000.0,0],["2019-04-19",5600.0,5600.0,5600.0,5600.0,2030],["2019-04-22",5600.0,5600.0,5600.0,5600.0,140],["2019-04-23",5600.0,5600.0,5600.0,5600.0,0],["2019-04-24",5600.0,5800.0,5600.0,5800.0,1100],["2019-04-25",5800.0,5800.0,5800.0,5800.0,0],["2019-04-26",5400.0,5400.0,5400.0,5400.0,60],["2019-05-02",5400.0,5400.0,5400.0,5400.0,0],["2019-05-03",5400.0,5400.0,5400.0,5400.0,0],["2019-05-06",5040.0,5040.0,5040.0,5040.0,10],["2019-05-07",4690.0,4690.0,4690.0,4690.0,10],["2019-05-08",5010.0,5010.0,4420.0,4420.0,1350],["2019-05-09",4720.0,4720.0,4720.0,4720.0,380],["2019-05-10",5050.0,5050.0,5050.0,5050.0,80],["2019-05-13",5050.0,5050.0,5050.0,5050.0,0],["2019-05-14",4810.0,4810.0,4810.0,4810.0,10],["2019-05-15",5140.0,5140.0,5140.0,5140.0,270],["2019-05-16",4790.0,4790.0,4790.0,4790.0,10],["2019-05-17",4800.0,5120.0,4470.0,4480.0,290],["2019-05-20",4470.0,4470.0,4470.0,4470.0,10],["2019-05-21",4180.0,4780.0,4180.0,4210.0,40],["2019-05-22",4210.0,4210.0,4210.0,4210.0,0],["2019-05-23",3940.0,4200.0,3940.0,4200.0,40],["2019-05-24",3980.0,4000.0,3970.0,4000.0,120],["2019-05-27",4200.0,4280.0,4200.0,4280.0,220],["2019-05-28",4540.0,4540.0,4020.0,4020.0,20],["2019-05-29",4300.0,4300.0,4300.0,4300.0,10],["2019-05-30",4600.0,4600.0,4600.0,4600.0,310],["2019-05-31",4920.0,4920.0,4920.0,4920.0,200],["2019-06-03",5250.0,5260.0,4640.0,4640.0,70],["2019-06-04",4960.0,4960.0,4630.0,4630.0,100],["2019-06-05",4330.0,4950.0,4330.0,4600.0,80],["2019-06-06",4420.0,4920.0,4420.0,4440.0,70],["2019-06-07",4750.0,4750.0,4750.0,4750.0,200],["2019-06-10",5080.0,5080.0,5080.0,5080.0,110],["2019-06-11",5430.0,5430.0,5430.0,5430.0,60],["2019-06-12",5810.0,5810.0,5800.0,5800.0,380],["2019-06-13",6000.0,6200.0,6000.0,6200.0,360],["2019-06-14",6630.0,6630.0,6600.0,6600.0,260],["2019-06-17",7000.0,7060.0,7000.0,7060.0,960],["2019-06-18",7060.0,7500.0,7060.0,7480.0,600],["2019-06-19",7780.0,7800.0,7500.0,7800.0,400],["2019-06-20",7260.0,7260.0,7260.0,7260.0,10],["2019-06-21",6760.0,7260.0,6760.0,7000.0,690],["2019-06-24",6510.0,7000.0,6510.0,7000.0,370],["2019-06-25",6510.0,7000.0,6510.0,7000.0,30],["2019-06-26",7480.0,7480.0,6510.0,7000.0,70],["2019-06-27",7000.0,7000.0,7000.0,7000.0,0],["2019-06-28",6510.0,6510.0,6510.0,6510.0,1120],["2019-07-01",6960.0,6960.0,6960.0,6960.0,100],["2019-07-02",6480.0,6480.0,6480.0,6480.0,20],["2019-07-03",6930.0,6930.0,6030.0,6900.0,200],["2019-07-04",6900.0,7100.0,6900.0,7100.0,140],["2019-07-05",7100.0,7100.0,7100.0,7100.0,0],["2019-07-08",7100.0,7100.0,7100.0,7100.0,0],["2019-07-09",7100.0,7100.0,7000.0,7000.0,50],["2019-07-10",7000.0,7000.0,7000.0,7000.0,0],["2019-07-11",7000.0,7000.0,7000.0,7000.0,0],["2019-07-12",7000.0,7000.0,7000.0,7000.0,10],["2019-07-15",7000.0,7000.0,7000.0,7000.0,0],["2019-07-16",7100.0,7100.0,7100.0,7100.0,90],["2019-07-17",7100.0,7100.0,7100.0,7100.0,0],["2019-07-18",6610.0,7000.0,6610.0,7000.0,7150],["2019-07-19",7000.0,7000.0,6800.0,6800.0,470],["2019-07-22",6800.0,6800.0,6400.0,6400.0,1040],["2019-07-23",6200.0,6840.0,6200.0,6840.0,20],["2019-07-24",6400.0,6840.0,6400.0,6400.0,670],["2019-07-25",6100.0,6100.0,6100.0,6100.0,1030],["2019-07-26",5710.0,6520.0,5710.0,5800.0,660],["2019-07-29",5800.0,5800.0,5800.0,5800.0,0],["2019-07-30",5400.0,5400.0,5400.0,5400.0,50],["2019-07-31",5400.0,5400.0,5400.0,5400.0,0],["2019-08-01",5040.0,5040.0,5040.0,5040.0,30],["2019-08-02",4700.0,4700.0,4700.0,4700.0,20100],["2019-08-05",5020.0,5020.0,5020.0,5020.0,10],["2019-08-06",5360.0,5370.0,5360.0,5370.0,1140],["2019-08-07",5370.0,5370.0,5370.0,5370.0,0],["2019-08-08",5370.0,5370.0,5370.0,5370.0,0],["2019-08-09",5370.0,5370.0,5370.0,5370.0,0],["2019-08-12",5730.0,5740.0,5000.0,5000.0,130],["2019-08-13",4660.0,5350.0,4660.0,5350.0,250],["2019-08-14",5000.0,5000.0,5000.0,5000.0,50],["2019-08-15",4680.0,4680.0,4680.0,4680.0,40],["2019-08-16",4670.0,4670.0,4400.0,4500.0,310],["2019-08-19",4810.0,4810.0,4810.0,4810.0,140],["2019-08-20",5140.0,5140.0,5140.0,5140.0,620],["2019-08-21",5480.0,5490.0,5480.0,5490.0,220],["2019-08-22",5870.0,5870.0,5870.0,5870.0,40],["2019-08-23",6280.0,6280.0,6280.0,6280.0,2780],["2019-08-26",6710.0,6710.0,6710.0,6710.0,1410],["2019-08-27",7170.0,7170.0,6710.0,7100.0,130],["2019-08-28",7000.0,7000.0,7000.0,7000.0,1900],["2019-08-29",6510.0,7000.0,6510.0,7000.0,80],["2019-08-30",6510.0,6510.0,6510.0,6510.0,30],["2019-09-03",6070.0,6070.0,6060.0,6060.0,240],["2019-09-04",6060.0,6060.0,6060.0,6060.0,0],["2019-09-05",6480.0,6480.0,6480.0,6480.0,40],["2019-09-06",6480.0,6480.0,6480.0,6480.0,0],["2019-09-09",6030.0,6030.0,6030.0,6030.0,40],["2019-09-10",6030.0,6030.0,6030.0,6030.0,0],["2019-09-11",6400.0,6400.0,5610.0,5610.0,70],["2019-09-12",5220.0,5220.0,5220.0,5220.0,1940],["2019-09-13",4870.0,5580.0,4870.0,5580.0,670],["2019-09-16",5580.0,5890.0,5580.0,5890.0,650],["2019-09-17",5890.0,5890.0,5890.0,5890.0,10],["2019-09-18",5890.0,5890.0,5890.0,5890.0,40],["2019-09-19",5480.0,5480.0,5480.0,5480.0,10],["2019-09-20",5100.0,5110.0,5100.0,5110.0,330],["2019-09-23",4770.0,5460.0,4770.0,5460.0,20],["2019-09-24",5830.0,5840.0,5830.0,5840.0,470],["2019-09-25",6200.0,6240.0,6200.0,6240.0,700],["2019-09-26",6240.0,6500.0,6240.0,6500.0,200],["2019-09-27",6050.0,6100.0,6050.0,6100.0,340],["2019-09-30",6490.0,6490.0,6490.0,6490.0,20],["2019-10-01",6490.0,6490.0,6490.0,6490.0,0],["2019-10-02",6490.0,6490.0,6490.0,6490.0,0],["2019-10-03",6040.0,6040.0,6040.0,6040.0,70],["2019-10-04",6400.0,6400.0,6400.0,6400.0,500],["2019-10-07",6400.0,6800.0,6400.0,6800.0,37310],["2019-10-08",7200.0,7200.0,7200.0,7200.0,36000],["2019-10-09",7600.0,7600.0,6700.0,6700.0,68480],["2019-10-10",6700.0,6700.0,6700.0,6700.0,0],["2019-10-11",6700.0,6700.0,6700.0,6700.0,0],["2019-10-14",6700.0,6700.0,6700.0,6700.0,0],["2019-10-15",7150.0,7150.0,7150.0,7150.0,10],["2019-10-16",7150.0,7150.0,7150.0,7150.0,0],["2019-10-17",7150.0,7150.0,7150.0,7150.0,0],["2019-10-18",6650.0,6650.0,6650.0,6650.0,70],["2019-10-21",7110.0,7110.0,7110.0,7110.0,10],["2019-10-22",7110.0,7110.0,7110.0,7110.0,0],["2019-10-23",7110.0,7110.0,7110.0,7110.0,0],["2019-10-24",7110.0,7110.0,7110.0,7110.0,0],["2019-10-25",6620.0,6620.0,6620.0,6620.0,200],["2019-10-28",6160.0,6160.0,6160.0,6160.0,600],["2019-10-29",6160.0,6160.0,6160.0,6160.0,0],["2019-10-30",5730.0,5730.0,5730.0,5730.0,1150],["2019-10-31",5330.0,6120.0,5330.0,5990.0,3720],["2019-11-01",6000.0,6370.0,5580.0,6360.0,80],["2019-11-04",6690.0,6690.0,5920.0,6350.0,320],["2019-11-05",6350.0,6350.0,6350.0,6350.0,0],["2019-11-06",6350.0,6350.0,6350.0,6350.0,0],["2019-11-07",5910.0,5910.0,5910.0,5910.0,120],["2019-11-08",6290.0,6290.0,5500.0,6280.0,1320],["2019-11-11",6280.0,6280.0,5850.0,5850.0,20],["2019-11-12",5450.0,5990.0,5450.0,5990.0,220],["2019-11-13",5580.0,5580.0,5580.0,5580.0,1150],["2019-11-14",5950.0,5950.0,5950.0,5950.0,10],["2019-11-15",5950.0,5950.0,5950.0,5950.0,0],["2019-11-18",5890.0,5890.0,5890.0,5890.0,10],["2019-11-19",5890.0,5890.0,5500.0,5500.0,300],["2019-11-20",5130.0,5860.0,5120.0,5860.0,1130],["2019-11-21",5500.0,6200.0,5500.0,6080.0,50],["2019-11-22",6080.0,6080.0,6080.0,6080.0,0],["2019-11-25",6080.0,6080.0,6080.0,6080.0,0],["2019-11-26",5660.0,5660.0,5660.0,5660.0,2130],["2019-11-27",5660.0,5660.0,5660.0,5660.0,0],["2019-11-28",5280.0,5280.0,5280.0,5280.0,100],["2019-11-29",4920.0,5630.0,4920.0,5630.0,310],["2019-12-02",5630.0,5630.0,5630.0,5630.0,0],["2019-12-03",5240.0,5970.0,5240.0,5970.0,320],["2019-12-04",5560.0,5890.0,5560.0,5560.0,70],["2019-12-05",5690.0,5690.0,5180.0,5180.0,22240],["2019-12-06",4820.0,5180.0,4820.0,4820.0,90],["2019-12-09",5140.0,5150.0,5140.0,5150.0,190],["2019-12-10",5400.0,5400.0,5400.0,5400.0,20],["2019-12-11",5030.0,5030.0,5030.0,5030.0,20],["2019-12-12",4690.0,4690.0,4690.0,4690.0,10],["2019-12-13",5000.0,5010.0,5000.0,5010.0,50],["2019-12-16",5350.0,5360.0,5350.0,5360.0,370],["2019-12-17",5360.0,5360.0,5360.0,5360.0,70],["2019-12-18",5360.0,5360.0,5360.0,5360.0,70],["2019-12-19",5000.0,5000.0,5000.0,5000.0,40],["2019-12-20",5000.0,5000.0,5000.0,5000.0,0],["2019-12-23",5000.0,5000.0,5000.0,5000.0,0],["2019-12-24",4760.0,4760.0,4760.0,4760.0,130],["2019-12-25",4700.0,5090.0,4430.0,5090.0,6310],["2019-12-26",5330.0,5330.0,5330.0,5330.0,310],["2019-12-27",4960.0,4960.0,4960.0,4960.0,680],["2019-12-30",5280.0,5280.0,5280.0,5280.0,10],["2019-12-31",4920.0,4920.0,4920.0,4920.0,960],["2020-01-02",5250.0,5250.0,5250.0,5250.0,10],["2020-01-03",4900.0,4900.0,4900.0,4900.0,10],["2020-01-06",4900.0,4900.0,4900.0,4900.0,0],["2020-01-07",5220.0,5240.0,5220.0,5240.0,600],["2020-01-08",5240.0,5500.0,5240.0,5500.0,2000],["2020-01-09",5490.0,5880.0,5490.0,5830.0,2300],["2020-01-10",5830.0,5830.0,5830.0,5830.0,190],["2020-01-13",5830.0,5830.0,5830.0,5830.0,0],["2020-01-14",5830.0,5830.0,5830.0,5830.0,0],["2020-01-15",5440.0,6000.0,5430.0,6000.0,630],["2020-01-16",5580.0,5580.0,5580.0,5580.0,50],["2020-01-17",5570.0,5970.0,5570.0,5970.0,2000],["2020-01-20",5970.0,5970.0,5970.0,5970.0,0],["2020-01-21",5560.0,5560.0,5560.0,5560.0,50],["2020-01-22",5560.0,5560.0,5560.0,5560.0,0],["2020-01-30",5180.0,5180.0,5180.0,5180.0,10],["2020-01-31",5180.0,5180.0,5180.0,5180.0,0],["2020-02-03",5180.0,5180.0,5180.0,5180.0,0],["2020-02-04",5540.0,5540.0,5540.0,5540.0,390],["2020-02-05",5920.0,5920.0,5920.0,5920.0,5000],["2020-02-06",6330.0,6330.0,5850.0,5850.0,510],["2020-02-07",5520.0,5520.0,5520.0,5520.0,10],["2020-02-10",5850.0,5850.0,5400.0,5400.0,30],["2020-02-11",5400.0,5400.0,5400.0,5400.0,0],["2020-02-12",5770.0,5770.0,5600.0,5600.0,200],["2020-02-13",5410.0,5990.0,5400.0,5990.0,2600],["2020-02-14",5990.0,6400.0,5900.0,6400.0,3200],["2020-02-17",6420.0,6420.0,5960.0,6000.0,1130],["2020-02-18",6000.0,6000.0,6000.0,6000.0,0],["2020-02-19",6000.0,6420.0,5580.0,5580.0,138740],["2020-02-20",5580.0,5970.0,5190.0,5970.0,2090],["2020-02-21",5800.0,6370.0,5800.0,6370.0,890],["2020-02-24",5930.0,6380.0,5930.0,6380.0,2900],["2020-02-25",6380.0,6380.0,6380.0,6380.0,0],["2020-02-26",6380.0,6380.0,6380.0,6380.0,0],["2020-02-27",6380.0,6380.0,6380.0,6380.0,0],["2020-02-28",5940.0,6800.0,5940.0,6800.0,3010],["2020-03-02",6330.0,7000.0,6330.0,7000.0,7080],["2020-03-03",7000.0,7000.0,7000.0,7000.0,0],["2020-03-04",6510.0,6510.0,6510.0,6510.0,100],["2020-03-05",6510.0,6510.0,6510.0,6510.0,10],["2020-03-06",6060.0,6060.0,6060.0,6060.0,330],["2020-03-09",6060.0,6060.0,6060.0,6060.0,0],["2020-03-10",5640.0,5640.0,5640.0,5640.0,560],["2020-03-11",5640.0,5640.0,5640.0,5640.0,0],["2020-03-12",5270.0,5270.0,5250.0,5250.0,150],["2020-03-13",4890.0,4890.0,4890.0,4890.0,80],["2020-03-16",4550.0,5230.0,4550.0,5230.0,1160],["2020-03-17",5490.0,5490.0,5490.0,5490.0,680],["2020-03-18",5600.0,5600.0,5600.0,5600.0,20],["2020-03-19",5210.0,5600.0,5210.0,5210.0,131150],["2020-03-20",4900.0,4900.0,4850.0,4850.0,1770],["2020-03-23",4530.0,4540.0,4520.0,4520.0,1010],["2020-03-24",4210.0,4830.0,4210.0,4830.0,1070],["2020-03-25",5000.0,5000.0,4560.0,4810.0,60],["2020-03-26",5000.0,5000.0,5000.0,5000.0,40],["2020-03-27",4650.0,5300.0,4650.0,4650.0,1030],["2020-03-30",4350.0,4350.0,4330.0,4330.0,520],["2020-03-31",4030.0,4600.0,4030.0,4590.0,2300],["2020-04-01",4270.0,4590.0,4270.0,4270.0,380],["2020-04-03",4270.0,4560.0,4270.0,4550.0,670],["2020-04-06",4240.0,4500.0,4240.0,4270.0,2110],["2020-04-07",4280.0,4280.0,4280.0,4280.0,340],["2020-04-08",3990.0,3990.0,3990.0,3990.0,10],["2020-04-09",3930.0,3990.0,3720.0,3990.0,2080],["2020-04-10",3790.0,3900.0,3790.0,3800.0,1500],["2020-04-13",3800.0,3800.0,3800.0,3800.0,0],["2020-04-14",4000.0,4000.0,4000.0,4000.0,20],["2020-04-15",4000.0,4000.0,4000.0,4000.0,1060],["2020-04-16",4000.0,4000.0,4000.0,4000.0,0],["2020-04-17",4270.0,4270.0,4010.0,4010.0,110],["2020-04-20",4290.0,4290.0,4280.0,4280.0,120],["2020-04-21",4280.0,4280.0,4280.0,4280.0,0],["2020-04-22",4280.0,4280.0,4280.0,4280.0,0],["2020-04-23",4280.0,4280.0,4280.0,4280.0,0],["2020-04-24",4280.0,4280.0,4280.0,4280.0,0],["2020-04-27",4020.0,4500.0,3990.0,4500.0,2010],["2020-04-28",4600.0,4600.0,4600.0,4600.0,50],["2020-04-29",4700.0,4700.0,4670.0,4670.0,30],["2020-05-04",4350.0,4880.0,4350.0,4880.0,160],["2020-05-05",4540.0,4540.0,4540.0,4540.0,20],["2020-05-06",4230.0,4230.0,4230.0,4230.0,2220],["2020-05-07",4230.0,4400.0,4100.0,4100.0,145570],["2020-05-08",4380.0,4380.0,4380.0,4380.0,100],["2020-05-11",4400.0,4400.0,4380.0,4380.0,100],["2020-05-12",4380.0,4380.0,4380.0,4380.0,0],["2020-05-13",4380.0,4380.0,4380.0,4380.0,110],["2020-05-14",4380.0,4380.0,4090.0,4090.0,400],["2020-05-15",4090.0,4090.0,4090.0,4090.0,120],["2020-05-18",4000.0,4360.0,4000.0,4360.0,530],["2020-05-19",4500.0,4500.0,4500.0,4500.0,10],["2020-05-20",4500.0,4590.0,4500.0,4590.0,100],["2020-05-21",4270.0,4700.0,4270.0,4700.0,60],["2020-05-22",4700.0,4700.0,4700.0,4700.0,0],["2020-05-25",4380.0,4380.0,4380.0,4380.0,420],["2020-05-26",4380.0,4670.0,4080.0,4670.0,1060],["2020-05-27",4350.0,4350.0,4350.0,4350.0,300],["2020-05-28",4060.0,4060.0,4060.0,4060.0,80],["2020-05-29",4100.0,4100.0,4100.0,4100.0,110],["2020-06-01",4330.0,4330.0,4150.0,4150.0,710],["2020-06-02",4350.0,4350.0,4020.0,4230.0,70],["2020-06-03",4230.0,4230.0,4230.0,4230.0,0],["2020-06-04",3940.0,3940.0,3940.0,3940.0,210],["2020-06-05",3940.0,3940.0,3940.0,3940.0,0],["2020-06-08",3940.0,4200.0,3940.0,4200.0,480],["2020-06-09",4280.0,4480.0,4280.0,4480.0,1620],["2020-06-10",4780.0,4780.0,4310.0,4720.0,7010],["2020-06-11",4720.0,4720.0,4720.0,4720.0,2570],["2020-06-12",4720.0,4770.0,4720.0,4770.0,540],["2020-06-15",4750.0,4750.0,4750.0,4750.0,230],["2020-06-16",4420.0,5000.0,4420.0,5000.0,220],["2020-06-17",4650.0,4710.0,4650.0,4710.0,1410],["2020-06-18",4990.0,5000.0,4420.0,4890.0,220],["2020-06-19",4560.0,4900.0,4550.0,4550.0,2850],["2020-06-22",4730.0,4850.0,4730.0,4850.0,800],["2020-06-23",4530.0,5000.0,4530.0,5000.0,870],["2020-06-24",5000.0,5340.0,5000.0,5000.0,1880],["2020-06-25",5340.0,5340.0,5330.0,5330.0,130],["2020-06-26",4960.0,5300.0,4960.0,5290.0,600],["2020-06-29",4920.0,5200.0,4920.0,5200.0,330],["2020-06-30",5200.0,5200.0,5200.0,5200.0,0],["2020-07-01",4900.0,4900.0,4840.0,4840.0,840],["2020-07-02",4540.0,4840.0,4520.0,4840.0,210],["2020-07-03",4520.0,4530.0,4510.0,4530.0,340],["2020-07-06",4500.0,4500.0,4500.0,4500.0,50],["2020-07-07",4210.0,4210.0,4200.0,4200.0,1000],["2020-07-08",4400.0,4480.0,4400.0,4480.0,1550],["2020-07-09",4500.0,4500.0,4500.0,4500.0,620],["2020-07-10",4220.0,4220.0,4200.0,4200.0,1690],["2020-07-13",4200.0,4200.0,4200.0,4200.0,0],["2020-07-14",3930.0,3930.0,3930.0,3930.0,100],["2020-07-15",3970.0,3970.0,3970.0,3970.0,10],["2020-07-16",3970.0,3970.0,3970.0,3970.0,0],["2020-07-17",4010.0,4240.0,4010.0,4240.0,1180],["2020-07-20",4530.0,4530.0,4500.0,4530.0,2520],["2020-07-21",4840.0,4840.0,4840.0,4840.0,2080],["2020-07-22",5170.0,5170.0,5170.0,5170.0,2330],["2020-07-23",5530.0,5530.0,4810.0,5450.0,6530],["2020-07-24",5830.0,5830.0,5070.0,5070.0,3370],["2020-07-27",4720.0,5400.0,4720.0,5400.0,2100],["2020-07-28",5400.0,5400.0,5400.0,5400.0,0],["2020-07-29",5030.0,5050.0,5030.0,5050.0,1210],["2020-07-30",4800.0,5340.0,4700.0,5340.0,3340],["2020-07-31",5300.0,5340.0,4980.0,5340.0,900],["2020-08-03",5660.0,5660.0,4990.0,4990.0,1050],["2020-08-04",5300.0,5300.0,4650.0,5240.0,3390],["2020-08-05",5330.0,5480.0,5280.0,5480.0,2850],["2020-08-06",5100.0,5480.0,5100.0,5480.0,1120],["2020-08-07",5100.0,5430.0,5100.0,5430.0,630],["2020-08-10",5050.0,5050.0,5050.0,5050.0,540],["2020-08-11",5050.0,5140.0,4700.0,4710.0,3520],["2020-08-12",4410.0,4910.0,4400.0,4450.0,1210],["2020-08-13",4390.0,4450.0,4390.0,4450.0,1850],["2020-08-14",4390.0,4390.0,4200.0,4200.0,700],["2020-08-17",4200.0,4480.0,3960.0,4450.0,1590],["2020-08-18",4740.0,4740.0,4140.0,4140.0,9010],["2020-08-19",4400.0,4400.0,4400.0,4400.0,210],["2020-08-20",4570.0,4570.0,4110.0,4110.0,790],["2020-08-21",4370.0,4370.0,3830.0,4330.0,13180],["2020-08-24",4600.0,4600.0,4060.0,4580.0,140],["2020-08-25",4300.0,4850.0,4300.0,4350.0,1930],["2020-08-26",4300.0,4300.0,4300.0,4300.0,3320],["2020-08-27",4300.0,4300.0,4300.0,4300.0,790],["2020-08-28",4400.0,4600.0,4400.0,4600.0,1350],["2020-08-31",4600.0,4600.0,4290.0,4290.0,630],["2020-09-01",4020.0,4590.0,4020.0,4590.0,1550],["2020-09-03",4910.0,4910.0,4910.0,4910.0,9710],["2020-09-04",5250.0,5250.0,4910.0,5000.0,1400],["2020-09-07",4700.0,5340.0,4700.0,5340.0,480],["2020-09-08",5330.0,5330.0,5000.0,5000.0,940],["2020-09-09",4900.0,4900.0,4900.0,4900.0,20],["2020-09-10",5000.0,5100.0,4810.0,5000.0,6890],["2020-09-11",4980.0,4980.0,4980.0,4980.0,1800],["2020-09-14",4980.0,4980.0,4980.0,4980.0,400],["2020-09-15",5000.0,5000.0,5000.0,5000.0,600],["2020-09-16",5000.0,5000.0,5000.0,5000.0,830],["2020-09-17",5000.0,5150.0,5000.0,5150.0,1500],["2020-09-18",4910.0,4910.0,4910.0,4910.0,100],["2020-09-21",4910.0,4910.0,4910.0,4910.0,500],["2020-09-22",4910.0,4910.0,4910.0,4910.0,0],["2020-09-23",4570.0,4570.0,4570.0,4570.0,270],["2020-09-24",4270.0,4880.0,4260.0,4880.0,560],["2020-09-25",4880.0,4880.0,4880.0,4880.0,0],["2020-09-28",4880.0,4880.0,4880.0,4880.0,0],["2020-09-29",4880.0,4880.0,4880.0,4880.0,0],["2020-09-30",4880.0,4880.0,4880.0,4880.0,0],["2020-10-01",4700.0,4700.0,4700.0,4700.0,210],["2020-10-02",4700.0,4700.0,4700.0,4700.0,0],["2020-10-05",4700.0,4700.0,4700.0,4700.0,0],["2020-10-06",4500.0,5000.0,4500.0,5000.0,1380],["2020-10-07",5000.0,5130.0,4700.0,5130.0,11860],["2020-10-08",4800.0,4810.0,4800.0,4810.0,3040],["2020-10-09",4700.0,4700.0,4700.0,4700.0,1140],["2020-10-12",4700.0,4700.0,4700.0,4700.0,1140],["2020-10-13",4410.0,4410.0,4410.0,4410.0,100],["2020-10-14",4410.0,4410.0,4410.0,4410.0,0],["2020-10-15",4500.0,4500.0,4500.0,4500.0,1000],["2020-10-16",4500.0,4500.0,4500.0,4500.0,0],["2020-10-19",4500.0,4500.0,4500.0,4500.0,0],["2020-10-20",4810.0,4810.0,4810.0,4810.0,600],["2020-10-21",4480.0,4480.0,4480.0,4480.0,210],["2020-10-22",4480.0,4480.0,4480.0,4480.0,0],["2020-10-23",4480.0,4480.0,4480.0,4480.0,20],["2020-10-26",4480.0,4480.0,4480.0,4480.0,0],["2020-10-27",4170.0,4780.0,4170.0,4780.0,1390],["2020-10-28",5100.0,5100.0,4450.0,5090.0,2020],["2020-10-29",5090.0,5090.0,5090.0,5090.0,0],["2020-10-30",4740.0,5410.0,4740.0,5410.0,1220],["2020-11-02",5380.0,5380.0,5040.0,5350.0,3690],["2020-11-03",5010.0,5010.0,5010.0,5010.0,10],["2020-11-04",4660.0,4660.0,4660.0,4660.0,400],["2020-11-05",4500.0,4980.0,4360.0,4980.0,1660],["2020-11-06",4980.0,4980.0,4980.0,4980.0,0],["2020-11-09",4640.0,4800.0,4640.0,4800.0,300],["2020-11-10",4480.0,5130.0,4480.0,4500.0,1460],["2020-11-11",4370.0,4400.0,4370.0,4400.0,2700],["2020-11-12",4360.0,4360.0,4350.0,4350.0,100],["2020-11-13",4550.0,4650.0,4360.0,4650.0,840],["2020-11-16",4660.0,4660.0,4400.0,4400.0,6290],["2020-11-17",4340.0,4700.0,4120.0,4700.0,240],["2020-11-18",4700.0,4700.0,4410.0,4410.0,1030],["2020-11-19",4450.0,4450.0,4450.0,4450.0,3580],["2020-11-20",4410.0,4450.0,4410.0,4450.0,3210],["2020-11-23",4460.0,4460.0,4230.0,4230.0,8080],["2020-11-24",4350.0,4490.0,4350.0,4490.0,1330],["2020-11-25",4490.0,4490.0,4490.0,4490.0,0],["2020-11-26",4350.0,4350.0,4190.0,4190.0,3860],["2020-11-27",4190.0,4440.0,4190.0,4400.0,7140],["2020-11-30",4400.0,4400.0,4400.0,4400.0,1780],["2020-12-01",4250.0,4250.0,4250.0,4250.0,1400],["2020-12-02",4200.0,4400.0,4200.0,4400.0,25360],["2020-12-03",4400.0,4470.0,4400.0,4470.0,290],["2020-12-04",4470.0,4470.0,4300.0,4400.0,610],["2020-12-07",4460.0,4460.0,4460.0,4460.0,30],["2020-12-08",4400.0,4400.0,4350.0,4350.0,2440],["2020-12-09",4350.0,4350.0,4350.0,4350.0,7000],["2020-12-10",4350.0,4350.0,4200.0,4200.0,330],["2020-12-11",4260.0,4350.0,4260.0,4350.0,2010],["2020-12-14",4300.0,4400.0,4300.0,4400.0,1720],["2020-12-15",4250.0,4400.0,4130.0,4400.0,2850],["2020-12-16",4400.0,4400.0,4200.0,4400.0,3040],["2020-12-17",4400.0,4400.0,4400.0,4400.0,3130],["2020-12-18",4400.0,4400.0,4200.0,4400.0,32020],["2020-12-21",4390.0,4400.0,4310.0,4400.0,9500],["2020-12-22",4300.0,4650.0,4210.0,4210.0,4920],["2020-12-23",4300.0,4500.0,4210.0,4500.0,12230],["2020-12-24",4500.0,4500.0,4400.0,4500.0,5270],["2020-12-25",4580.0,4580.0,4310.0,4560.0,14260],["2020-12-28",4260.0,4560.0,4260.0,4360.0,340],["2020-12-29",4360.0,4510.0,4360.0,4500.0,3370],["2020-12-30",4500.0,4810.0,4500.0,4700.0,38140],["2020-12-31",4790.0,5000.0,4780.0,5000.0,4980],["2021-01-04",4800.0,5300.0,4700.0,5300.0,14000],["2021-01-05",5450.0,5450.0,4950.0,4950.0,4400],["2021-01-06",4630.0,5000.0,4630.0,4800.0,6900],["2021-01-07",4800.0,5000.0,4700.0,4700.0,2800],["2021-01-08",4760.0,5000.0,4760.0,4800.0,2000],["2021-01-11",5000.0,5130.0,4800.0,5130.0,16900],["2021-01-12",5470.0,5480.0,5470.0,5480.0,48600],["2021-01-13",5860.0,5860.0,5860.0,5860.0,14300],["2021-01-14",6270.0,6270.0,6270.0,6270.0,16500],["2021-01-15",6700.0,6700.0,6700.0,6700.0,38100],["2021-01-18",7160.0,7160.0,7160.0,7160.0,1300],["2021-01-19",7660.0,7660.0,7660.0,7660.0,67900],["2021-01-20",8190.0,8190.0,8190.0,8190.0,2200],["2021-01-21",8750.0,8760.0,8750.0,8760.0,11800],["2021-01-22",9330.0,9370.0,9330.0,9370.0,108400],["2021-01-25",10000.0,10000.0,10000.0,10000.0,6600],["2021-01-26",10700.0,10700.0,10700.0,10700.0,38600],["2021-01-27",11400.0,11400.0,11300.0,11400.0,128900],["2021-01-28",12150.0,12150.0,11400.0,12150.0,63400],["2021-01-29",13000.0,13000.0,13000.0,13000.0,31500],["2021-02-01",13900.0,13900.0,13900.0,13900.0,30200],["2021-02-02",14850.0,14850.0,14850.0,14850.0,27100],["2021-02-03",15850.0,15850.0,15850.0,15850.0,3200],["2021-02-04",16950.0,16950.0,16950.0,16950.0,16600],["2021-02-05",18100.0,18100.0,18100.0,18100.0,2200],["2021-02-08",19350.0,19350.0,19350.0,19350.0,11400],["2021-02-09",20700.0,20700.0,19350.0,20700.0,85100],["2021-02-17",22100.0,22100.0,22100.0,22100.0,22400],["2021-02-18",23600.0,23600.0,23600.0,23600.0,18200],["2021-02-19",25250.0,25250.0,25000.0,25250.0,184200],["2021-02-22",27000.0,27000.0,27000.0,27000.0,50400],["2021-02-23",28850.0,28850.0,28850.0,28850.0,119000],["2021-02-24",30850.0,30850.0,30850.0,30850.0,25100],["2021-02-25",33000.0,33000.0,33000.0,33000.0,20500],["2021-02-26",35300.0,35300.0,33500.0,35300.0,267500],["2021-03-01",37750.0,37750.0,37750.0,37750.0,121630],["2021-03-02",40350.0,40350.0,40350.0,40350.0,35300],["2021-03-03",43150.0,43150.0,43150.0,43150.0,89300],["2021-03-04",46150.0,46150.0,46150.0,46150.0,44200],["2021-03-05",49350.0,49350.0,42950.0,42950.0,302200],["2021-03-08",39950.0,39950.0,39950.0,39950.0,1400],["2021-03-09",39950.0,39950.0,37200.0,37200.0,2200],["2021-03-10",34600.0,34600.0,34600.0,34600.0,800],["2021-03-11",32200.0,32200.0,32200.0,32200.0,1700],["2021-03-12",29950.0,29950.0,29950.0,29950.0,900],["2021-03-15",27900.0,27900.0,27900.0,27900.0,7200],["2021-03-16",25950.0,25950.0,25950.0,25950.0,4300],["2021-03-17",24150.0,24150.0,24150.0,24150.0,2800],["2021-03-18",22500.0,22500.0,22500.0,22500.0,5300],["2021-03-19",20950.0,20950.0,20950.0,20950.0,15200],["2021-03-22",19500.0,19500.0,19500.0,19500.0,3300],["2021-03-23",18150.0,18150.0,18150.0,18150.0,3900],["2021-03-24",16900.0,16900.0,16900.0,16900.0,5600],["2021-03-25",15750.0,15750.0,15750.0,15750.0,15800],["2021-03-26",14650.0,16850.0,14650.0,16850.0,409400],["2021-03-29",18000.0,18000.0,18000.0,18000.0,11100],["2021-03-30",19250.0,19250.0,19250.0,19250.0,17300],["2021-03-31",20550.0,20550.0,20550.0,20550.0,61000],["2021-04-01",21950.0,21950.0,21950.0,21950.0,42600],["2021-04-02",23450.0,23450.0,23450.0,23450.0,105700],["2021-04-05",25050.0,25050.0,25050.0,25050.0,25300],["2021-04-06",26800.0,26800.0,26800.0,26800.0,72800],["2021-04-07",28650.0,28650.0,28650.0,28650.0,34200],["2021-04-08",30650.0,30650.0,26650.0,26650.0,304900],["2021-04-09",24800.0,24800.0,24800.0,24800.0,22100],["2021-04-12",23100.0,23100.0,23100.0,23100.0,38100],["2021-04-13",21500.0,21500.0,21500.0,21500.0,15900],["2021-04-14",20000.0,23000.0,20000.0,23000.0,209400],["2021-04-15",24600.0,24600.0,24000.0,24600.0,290900],["2021-04-16",26300.0,26300.0,22900.0,25000.0,152400],["2021-04-19",23250.0,26500.0,23250.0,23250.0,124900],["2021-04-20",21650.0,23000.0,21650.0,21650.0,144600],["2021-04-22",20150.0,21000.0,20150.0,20150.0,131900],["2021-04-23",19000.0,20000.0,18750.0,19100.0,111900],["2021-04-26",18000.0,19100.0,17800.0,18800.0,101000],["2021-04-27",18800.0,18800.0,17500.0,18200.0,45300],["2021-04-28",18200.0,19450.0,17550.0,19450.0,33500],["2021-04-29",20700.0,20800.0,20000.0,20800.0,122600],["2021-05-04",20800.0,20800.0,19350.0,20700.0,44900],["2021-05-05",20800.0,20800.0,20400.0,20650.0,53100],["2021-05-06",19750.0,20100.0,19750.0,19850.0,21900],["2021-05-07",19250.0,19850.0,18500.0,18800.0,47400],["2021-05-10",18000.0,18700.0,17900.0,18500.0,24900],["2021-05-11",17500.0,18300.0,17500.0,18000.0,26300],["2021-05-12",19000.0,19000.0,18200.0,18500.0,9900],["2021-05-13",18000.0,18450.0,18000.0,18150.0,6300],["2021-05-14",18600.0,18600.0,18100.0,18400.0,19100],["2021-05-17",17800.0,18200.0,17800.0,18000.0,23300],["2021-05-18",17850.0,18100.0,17750.0,17800.0,28900],["2021-05-19",18350.0,18350.0,17400.0,18000.0,16100],["2021-05-20",17200.0,18000.0,17200.0,17400.0,15500],["2021-05-21",16800.0,17300.0,16800.0,17200.0,11500],["2021-05-24",17200.0,17450.0,17050.0,17050.0,17100],["2021-05-25",17050.0,17300.0,16800.0,16800.0,22300],["2021-05-26",16900.0,16900.0,16500.0,16600.0,28500],["2021-05-27",16700.0,16900.0,16250.0,16300.0,10000],["2021-05-28",16300.0,16300.0,15900.0,16300.0,37500],["2021-05-31",16900.0,16900.0,16300.0,16700.0,18900],["2021-06-01",16650.0,16700.0,15850.0,16600.0,7100],["2021-06-02",16600.0,16750.0,16150.0,16200.0,10400],["2021-06-03",16700.0,17300.0,16200.0,17300.0,52100],["2021-06-04",18500.0,18500.0,18500.0,18500.0,33700],["2021-06-07",19750.0,19750.0,19750.0,19750.0,30900],["2021-06-08",21100.0,21100.0,18500.0,18500.0,90400],["2021-06-09",17500.0,19000.0,17500.0,18650.0,26700],["2021-06-10",17700.0,18000.0,17700.0,17950.0,20800],["2021-06-11",17000.0,19200.0,17000.0,18850.0,33800],["2021-06-14",18850.0,20000.0,18000.0,18200.0,7000],["2021-06-15",18200.0,18200.0,17600.0,17800.0,21800],["2021-06-16",17400.0,17800.0,17400.0,17600.0,26500],["2021-06-17",17300.0,17800.0,17300.0,17500.0,22900],["2021-06-18",17550.0,18500.0,17550.0,17900.0,5300],["2021-06-21",18450.0,18450.0,17900.0,17900.0,15400],["2021-06-22",18000.0,18500.0,18000.0,18500.0,17800],["2021-06-23",18300.0,18800.0,18300.0,18500.0,23400],["2021-06-24",18800.0,19450.0,18750.0,19000.0,31900],["2021-06-25",18750.0,19400.0,18750.0,18750.0,13700],["2021-06-28",18600.0,19300.0,18600.0,19300.0,58500],["2021-06-29",19300.0,19300.0,18150.0,18900.0,19200],["2021-06-30",18550.0,19000.0,18550.0,18600.0,19000],["2021-07-01",18600.0,19200.0,18600.0,19200.0,26700],["2021-07-02",19150.0,19500.0,19100.0,19200.0,20300],["2021-07-05",19000.0,19500.0,18900.0,19200.0,36700],["2021-07-06",19350.0,19350.0,18800.0,19100.0,31200],["2021-07-07",18100.0,19000.0,18100.0,19000.0,12400],["2021-07-08",18500.0,19000.0,18500.0,19000.0,6900],["2021-07-09",18500.0,19150.0,18300.0,19150.0,21100],["2021-07-12",18000.0,18300.0,17850.0,18050.0,24800],["2021-07-13",18400.0,18400.0,17500.0,18400.0,9400],["2021-07-14",17350.0,18300.0,17350.0,18300.0,2100],["2021-07-15",18200.0,18200.0,18200.0,18200.0,500],["2021-07-16",18150.0,18500.0,18150.0,18350.0,20100],["2021-07-19",17200.0,18200.0,17200.0,18000.0,4600],["2021-07-20",17700.0,18000.0,17700.0,18000.0,17700],["2021-07-21",17950.0,18000.0,17950.0,17950.0,8100],["2021-07-22",17800.0,18000.0,17700.0,18000.0,5800],["2021-07-23",17900.0,17900.0,17800.0,17900.0,3300],["2021-07-26",17900.0,17900.0,17900.0,17900.0,100],["2021-07-27",17850.0,17850.0,17500.0,17500.0,6300],["2021-07-28",17500.0,17500.0,17500.0,17500.0,5000],["2021-07-29",17500.0,17500.0,17350.0,17350.0,5200],["2021-07-30",17150.0,17800.0,17150.0,17500.0,7300],["2021-08-02",16600.0,17500.0,16600.0,17500.0,3800],["2021-08-03",17100.0,17500.0,17000.0,17400.0,2700],["2021-08-04",17400.0,17400.0,17100.0,17400.0,14100],["2021-08-05",17400.0,17400.0,17200.0,17200.0,6500],["2021-08-06",17200.0,17850.0,16150.0,17000.0,11300],["2021-08-09",17000.0,17900.0,17000.0,17800.0,21600],["2021-08-10",18000.0,19000.0,17600.0,19000.0,83600],["2021-08-11",20300.0,20300.0,20300.0,20300.0,7200],["2021-08-12",21700.0,21700.0,21700.0,21700.0,23800],["2021-08-13",23200.0,23200.0,23000.0,23200.0,184400],["2021-08-16",24800.0,24800.0,22600.0,23000.0,103800],["2021-08-17",22000.0,22100.0,21400.0,21400.0,63200],["2021-08-18",20050.0,21350.0,19950.0,20000.0,69700],["2021-08-19",21400.0,21400.0,21350.0,21400.0,24800],["2021-08-20",22850.0,22850.0,21400.0,22000.0,73000],["2021-08-23",22500.0,23500.0,20500.0,23500.0,186300],["2021-08-24",23700.0,25000.0,21900.0,21900.0,13463414],["2021-08-25",20500.0,21800.0,20450.0,20600.0,26200],["2021-08-26",20300.0,21300.0,19950.0,21300.0,17300],["2021-08-27",20200.0,21000.0,20100.0,20850.0,18400],["2021-08-30",20900.0,21500.0,19800.0,21500.0,16300],["2021-08-31",23000.0,23000.0,21500.0,22300.0,22300],["2021-09-01",21000.0,22200.0,21000.0,21200.0,1600],["2021-09-06",21200.0,21400.0,20000.0,21400.0,337133],["2021-09-07",20600.0,21400.0,20500.0,20700.0,12000],["2021-09-08",21900.0,21900.0,20500.0,20600.0,17900],["2021-09-09",21000.0,21000.0,20600.0,21000.0,3400],["2021-09-10",20500.0,21000.0,20500.0,20950.0,5000],["2021-09-13",21500.0,22400.0,21500.0,22400.0,53100],["2021-09-14",23950.0,23950.0,22450.0,22950.0,30100],["2021-09-15",21450.0,23900.0,21400.0,23500.0,19500],["2021-09-16",22100.0,23000.0,22000.0,23000.0,16500],["2021-09-17",21500.0,22000.0,21500.0,22000.0,16100],["2021-09-20",21700.0,22900.0,21700.0,22900.0,55400],["2021-09-21",21400.0,22000.0,21300.0,21400.0,20700],["2021-09-22",21000.0,21800.0,20600.0,21000.0,12100],["2021-09-23",20000.0,21500.0,20000.0,21000.0,28800],["2021-09-24",21950.0,21950.0,20000.0,20300.0,14800],["2021-09-27",20000.0,20900.0,20000.0,20200.0,4900],["2021-09-28",19000.0,19500.0,19000.0,19000.0,23500],["2021-09-29",19000.0,19400.0,19000.0,19400.0,1200],["2021-09-30",19400.0,20000.0,19000.0,20000.0,3100],["2021-10-01",19000.0,19700.0,19000.0,19700.0,48254],["2021-10-04",18500.0,19300.0,18500.0,19000.0,5100],["2021-10-05",19000.0,19100.0,19000.0,19000.0,3300],["2021-10-06",19000.0,19700.0,19000.0,19700.0,2000],["2021-10-07",19700.0,19700.0,18600.0,18900.0,11200],["2021-10-08",18950.0,19300.0,18950.0,19000.0,11100],["2021-10-11",18150.0,18600.0,18150.0,18600.0,1800],["2021-10-12",18650.0,18650.0,18650.0,18650.0,2600],["2021-10-13",19000.0,19950.0,19000.0,19950.0,24100],["2021-10-14",20500.0,20500.0,20100.0,20100.0,8400],["2021-10-15",20100.0,20800.0,20100.0,20800.0,6300],["2021-10-18",20000.0,20700.0,19600.0,19800.0,6200],["2021-10-19",19200.0,19800.0,19100.0,19600.0,4400],["2021-10-20",19600.0,19600.0,19500.0,19500.0,1700],["2021-10-21",19500.0,19600.0,19200.0,19600.0,3200],["2021-10-22",19600.0,19600.0,19100.0,19150.0,6200],["2021-10-25",19300.0,20000.0,19200.0,19500.0,9900],["2021-10-26",20500.0,20500.0,19350.0,19550.0,2000],["2021-10-27",19500.0,19600.0,19500.0,19550.0,3000],["2021-10-28",19550.0,19800.0,19550.0,19800.0,3600],["2021-10-29",19300.0,20000.0,19300.0,19700.0,8700],["2021-11-01",19700.0,19700.0,19200.0,19500.0,7300],["2021-11-02",19400.0,19600.0,19050.0,19600.0,3400],["2021-11-03",20500.0,20500.0,19600.0,20400.0,15100],["2021-11-04",19300.0,20300.0,19300.0,19950.0,4700],["2021-11-05",20000.0,20300.0,19600.0,19650.0,2500],["2021-11-08",19700.0,19700.0,19050.0,19700.0,5100],["2021-11-09",19300.0,20000.0,19300.0,20000.0,8700],["2021-11-10",19200.0,21400.0,19200.0,21400.0,30000],["2021-11-11",22850.0,22850.0,22200.0,22850.0,85000],["2021-11-12",23000.0,23000.0,21500.0,22550.0,14000],["2021-11-15",22600.0,24100.0,22500.0,24100.0,59000],["2021-11-16",25700.0,25750.0,23400.0,23400.0,109800],["2021-11-17",22250.0,23500.0,22250.0,23450.0,7200],["2021-11-18",23400.0,23550.0,22000.0,23550.0,35800],["2021-11-19",23500.0,23500.0,21950.0,22000.0,57200],["2021-11-22",23000.0,23300.0,20900.0,20900.0,24100],["2021-11-23",22000.0,22000.0,21100.0,21100.0,11100],["2021-11-24",20000.0,20700.0,20000.0,20600.0,16700],["2021-11-25",19750.0,21100.0,19750.0,20700.0,10200],["2021-11-26",20700.0,20700.0,20000.0,20000.0,9400],["2021-11-29",19000.0,20150.0,19000.0,20150.0,10500],["2021-11-30",20150.0,20500.0,19550.0,20500.0,7100],["2021-12-01",19500.0,21000.0,19500.0,21000.0,10800],["2021-12-02",21000.0,21100.0,20100.0,20100.0,9300],["2021-12-03",20000.0,20000.0,19500.0,19900.0,4100],["2021-12-06",19900.0,20000.0,18900.0,19000.0,27900],["2021-12-07",19500.0,20000.0,19500.0,19950.0,4900],["2021-12-08",19550.0,19950.0,19500.0,19500.0,5900],["2021-12-09",20200.0,20200.0,19350.0,19350.0,13000],["2021-12-10",19350.0,19900.0,19350.0,19500.0,31600],["2021-12-13",20350.0,20350.0,19500.0,19500.0,11600],["2021-12-14",19450.0,20150.0,19450.0,20000.0,9000],["2021-12-15",20000.0,20000.0,19500.0,19500.0,6900],["2021-12-16",19950.0,19950.0,19500.0,19950.0,16900],["2021-12-17",19950.0,20100.0,19950.0,19950.0,11400],["2021-12-20",19950.0,19950.0,19000.0,19300.0,19800],["2021-12-21",19200.0,19200.0,18800.0,19150.0,17400],["2021-12-22",19200.0,19500.0,19000.0,19500.0,22800],["2021-12-23",19000.0,19200.0,19000.0,19000.0,22900],["2021-12-24",19200.0,19200.0,18600.0,19000.0,19600],["2021-12-27",19000.0,19000.0,18650.0,18950.0,1200],["2021-12-28",18600.0,19000.0,18300.0,18950.0,21700],["2021-12-29",18950.0,18950.0,18550.0,18800.0,4600],["2021-12-30",18800.0,18800.0,18800.0,18800.0,1200],["2021-12-31",18600.0,18900.0,18500.0,18900.0,4500],["2022-01-04",18900.0,19100.0,18900.0,19100.0,12200],["2022-01-05",19200.0,19300.0,19100.0,19200.0,15400],["2022-01-06",19100.0,19100.0,18500.0,18800.0,11400],["2022-01-07",18700.0,19100.0,18350.0,18950.0,14700],["2022-01-10",18950.0,19200.0,18300.0,18300.0,22500],["2022-01-11",18350.0,18900.0,18350.0,18750.0,3500],["2022-01-12",18300.0,18300.0,18000.0,18300.0,2400],["2022-01-13",18100.0,18800.0,17800.0,18800.0,20100],["2022-01-14",18600.0,18600.0,18200.0,18200.0,300],["2022-01-17",18200.0,18200.0,17800.0,18000.0,2100],["2022-01-18",17600.0,17800.0,17500.0,17700.0,11400],["2022-01-19",17200.0,17200.0,16800.0,16800.0,3000],["2022-01-20",17300.0,17950.0,17300.0,17950.0,3400],["2022-01-21",16900.0,18000.0,16900.0,17000.0,7200],["2022-01-24",17700.0,17800.0,17650.0,17650.0,8100],["2022-01-25",17650.0,17650.0,17650.0,17650.0,0],["2022-01-26",16600.0,17000.0,16600.0,16700.0,5500],["2022-01-27",16700.0,16700.0,16600.0,16700.0,7300],["2022-01-28",15600.0,16300.0,15600.0,16300.0,2000],["2022-02-07",17200.0,17200.0,16500.0,17050.0,6100],["2022-02-08",17050.0,17600.0,17000.0,17200.0,4500],["2022-02-09",17200.0,17200.0,16500.0,17100.0,18100],["2022-02-10",17000.0,17200.0,16700.0,17100.0,6400],["2022-02-11",17100.0,17100.0,16850.0,17000.0,6100],["2022-02-14",17000.0,17000.0,16850.0,16850.0,2400],["2022-02-15",16850.0,16850.0,16600.0,16800.0,2400],["2022-02-16",16800.0,17000.0,16500.0,16950.0,24000],["2022-02-17",16450.0,16950.0,16450.0,16750.0,7400],["2022-02-18",16650.0,17900.0,16650.0,17900.0,16200],["2022-02-21",18000.0,19150.0,18000.0,19150.0,71000],["2022-02-22",19600.0,20450.0,19150.0,19400.0,35700],["2022-02-23",19400.0,19500.0,19000.0,19000.0,10600],["2022-02-24",18000.0,18550.0,17700.0,18500.0,28600],["2022-02-25",17700.0,18450.0,17500.0,18100.0,9800],["2022-02-28",17200.0,18700.0,17200.0,18700.0,14500],["2022-03-01",18650.0,18650.0,17650.0,18150.0,8900],["2022-03-02",17800.0,18000.0,17700.0,17900.0,3000],["2022-03-03",17500.0,17850.0,17500.0,17700.0,8300],["2022-03-04",18500.0,18500.0,17450.0,17850.0,4400],["2022-03-07",17800.0,18000.0,17600.0,17600.0,24000],["2022-03-08",17600.0,17850.0,17500.0,17600.0,6700],["2022-03-09",17600.0,17600.0,17000.0,17550.0,15300],["2022-03-10",17550.0,17700.0,17450.0,17700.0,4800],["2022-03-11",17500.0,18000.0,17500.0,17950.0,17200],["2022-03-14",17950.0,18300.0,17650.0,17650.0,17600],["2022-03-15",17800.0,18850.0,17800.0,18850.0,37100],["2022-03-16",19500.0,20150.0,19500.0,20150.0,47200],["2022-03-17",21550.0,21550.0,21550.0,21550.0,44300],["2022-03-18",23050.0,23050.0,21650.0,21700.0,137700],["2022-03-21",20300.0,22600.0,20300.0,20750.0,69800],["2022-03-22",21000.0,21700.0,20600.0,21700.0,50400],["2022-03-23",20700.0,22000.0,20550.0,20700.0,33500],["2022-03-24",20100.0,20750.0,20100.0,20300.0,12600],["2022-03-25",19750.0,21450.0,19600.0,20900.0,27600],["2022-03-28",19700.0,21350.0,19700.0,21000.0,26900],["2022-03-29",21050.0,21100.0,20400.0,21000.0,17500],["2022-03-30",20150.0,20600.0,20150.0,20500.0,13100],["2022-03-31",19950.0,21000.0,19950.0,20300.0,19300],["2022-04-01",19900.0,20000.0,18900.0,18900.0,24500],["2022-04-04",18900.0,20050.0,18900.0,20050.0,39300],["2022-04-05",20850.0,20850.0,20000.0,20000.0,6900],["2022-04-06",20000.0,20000.0,18800.0,19800.0,7700],["2022-04-07",19050.0,19800.0,18700.0,19500.0,7000],["2022-04-08",20850.0,20850.0,20850.0,20850.0,30400],["2022-04-12",22300.0,22300.0,21350.0,22300.0,93800],["2022-04-13",22750.0,22750.0,20750.0,21600.0,7500],["2022-04-14",20250.0,21600.0,20100.0,20100.0,23000],["2022-04-15",18700.0,18700.0,18700.0,18700.0,24600],["2022-04-18",17400.0,17400.0,17400.0,17400.0,17900],["2022-04-19",16200.0,16500.0,16200.0,16200.0,149600],["2022-04-20",15200.0,15500.0,15100.0,15100.0,57600],["2022-04-21",14100.0,14200.0,14050.0,14050.0,16100],["2022-04-22",13300.0,15000.0,13300.0,14800.0,35600],["2022-04-25",13900.0,13900.0,13800.0,13800.0,32400],["2022-04-26",13000.0,14750.0,12900.0,14750.0,15100],["2022-04-27",13800.0,14700.0,13800.0,14700.0,9900],["2022-04-28",13850.0,15650.0,13850.0,15200.0,1900],["2022-04-29",14600.0,16250.0,14600.0,14800.0,9600],["2022-05-04",14500.0,14500.0,13900.0,13900.0,4600],["2022-05-05",13800.0,14000.0,13650.0,13650.0,15600],["2022-05-06",13650.0,13650.0,13000.0,13650.0,2000],["2022-05-09",12700.0,12800.0,12700.0,12700.0,12300],["2022-05-10",12700.0,12700.0,11900.0,12050.0,3800],["2022-05-11",11850.0,12850.0,11850.0,12850.0,5400],["2022-05-12",13000.0,13700.0,12850.0,13000.0,4800],["2022-05-13",12200.0,13900.0,12200.0,13900.0,4900],["2022-05-26",13900.0,19400.0,13800.0,14800.0,20500],["2022-05-27",14000.0,14500.0,14000.0,14000.0,14600],["2022-05-30",14600.0,14600.0,14600.0,14600.0,100],["2022-05-31",12600.0,14000.0,12500.0,13900.0,3400],["2022-06-01",13900.0,13900.0,13300.0,13300.0,400],["2022-06-02",13000.0,13700.0,12300.0,13500.0,2400],["2022-06-03",11900.0,13300.0,11800.0,13300.0,600],["2022-06-06",12000.0,12200.0,12000.0,12200.0,1600],["2022-06-07",12000.0,12100.0,12000.0,12100.0,600],["2022-06-08",12000.0,13500.0,11900.0,13500.0,4000],["2022-06-09",12100.0,14200.0,12100.0,14200.0,4500],["2022-06-10",13000.0,14400.0,13000.0,14400.0,300],["2022-06-13",13600.0,14500.0,13600.0,14000.0,1800],["2022-06-14",14000.0,14800.0,14000.0,14800.0,1000],["2022-06-15",14400.0,14400.0,14400.0,14400.0,0],["2022-06-16",14400.0,14400.0,14400.0,14400.0,0],["2022-06-17",12400.0,14000.0,12400.0,14000.0,1200],["2022-06-20",12000.0,12000.0,11600.0,11600.0,300],["2022-06-21",11900.0,11900.0,11900.0,11900.0,200],["2022-06-22",11100.0,11400.0,11100.0,11400.0,1700],["2022-06-23",11300.0,11500.0,11300.0,11500.0,600],["2022-06-24",12800.0,12800.0,12800.0,12800.0,100],["2022-06-27",12800.0,12800.0,12800.0,12800.0,100],["2022-06-28",12800.0,14300.0,12800.0,14300.0,400],["2022-06-29",13200.0,13200.0,13200.0,13200.0,0],["2022-06-30",12200.0,12200.0,12200.0,12200.0,100],["2022-07-01",12200.0,12200.0,12000.0,12000.0,9000],["2022-07-04",13700.0,13700.0,13700.0,13700.0,100],["2022-07-05",12100.0,12500.0,12000.0,12100.0,2600],["2022-07-06",13700.0,13700.0,13700.0,13700.0,100],["2022-07-07",12300.0,12300.0,12300.0,12300.0,100],["2022-07-08",12400.0,12400.0,12400.0,12400.0,100],["2022-07-11",12400.0,12400.0,12100.0,12100.0,600],["2022-07-12",13500.0,13500.0,13500.0,13500.0,100],["2022-07-13",13500.0,13500.0,13500.0,13500.0,0],["2022-07-14",12500.0,13700.0,12500.0,13700.0,1300],["2022-07-15",15000.0,15000.0,15000.0,15000.0,100],["2022-07-18",15000.0,15000.0,15000.0,15000.0,0],["2022-07-19",13000.0,13000.0,12900.0,12900.0,200],["2022-07-20",12900.0,12900.0,12900.0,12900.0,6100],["2022-07-21",12800.0,14700.0,12800.0,14700.0,5000],["2022-07-22",13000.0,14400.0,13000.0,14400.0,500],["2022-07-25",13700.0,13700.0,13700.0,13700.0,0],["2022-07-26",12900.0,12900.0,12600.0,12600.0,4500],["2022-07-27",13400.0,13700.0,13400.0,13700.0,200],["2022-07-28",13600.0,13600.0,12100.0,12500.0,1500],["2022-07-29",12600.0,12600.0,12600.0,12600.0,100],["2022-08-01",13900.0,13900.0,13900.0,13900.0,200],["2022-08-02",13300.0,13900.0,13300.0,13900.0,3200],["2022-08-03",15000.0,15000.0,13100.0,14400.0,900],["2022-08-04",14500.0,14500.0,14500.0,14500.0,400],["2022-08-05",14500.0,14500.0,14500.0,14500.0,0],["2022-08-08",12900.0,12900.0,12900.0,12900.0,100],["2022-08-09",12900.0,14400.0,12900.0,14400.0,200],["2022-08-10",12100.0,13900.0,12100.0,13900.0,200],["2022-08-11",13900.0,13900.0,13000.0,13000.0,300],["2022-08-12",13300.0,13300.0,13300.0,13300.0,500],["2022-08-15",13200.0,13300.0,13000.0,13300.0,3200],["2022-08-16",13200.0,13200.0,13200.0,13200.0,1000],["2022-08-17",13200.0,13200.0,13200.0,13200.0,0],["2022-08-18",13500.0,13500.0,13300.0,13300.0,200],["2022-08-19",13400.0,13400.0,13400.0,13400.0,0],["2022-08-22",13400.0,13400.0,13400.0,13400.0,300],["2022-08-23",14300.0,14300.0,11500.0,11600.0,1200],["2022-08-24",11900.0,12600.0,11900.0,12500.0,1900],["2022-08-25",12500.0,12500.0,12500.0,12500.0,1700],["2022-08-26",14300.0,14300.0,12000.0,12000.0,3700],["2022-08-29",12000.0,12500.0,12000.0,12500.0,1300],["2022-08-30",11500.0,13200.0,11000.0,12500.0,11800],["2022-08-31",12000.0,12000.0,12000.0,12000.0,100],["2022-09-05",13500.0,13500.0,11000.0,11000.0,200],["2022-09-06",12300.0,12300.0,12300.0,12300.0,600],["2022-09-07",12300.0,12300.0,12000.0,12000.0,5800],["2022-09-08",12900.0,12900.0,12000.0,12000.0,2300],["2022-09-09",13500.0,13500.0,11100.0,12800.0,2800],["2022-09-12",11500.0,11700.0,11500.0,11700.0,600],["2022-09-13",11700.0,11800.0,11700.0,11800.0,1100],["2022-09-14",13500.0,13500.0,11900.0,11900.0,1000],["2022-09-15",11500.0,11500.0,11500.0,11500.0,100],["2022-09-16",12500.0,12500.0,12500.0,12500.0,1000],["2022-09-19",11500.0,12500.0,11500.0,11700.0,2600],["2022-09-20",13400.0,13400.0,11800.0,11800.0,1300],["2022-09-21",11600.0,12000.0,11600.0,12000.0,2400],["2022-09-22",11900.0,11900.0,10700.0,11900.0,600],["2022-09-23",13100.0,13100.0,13100.0,13100.0,100],["2022-09-26",11200.0,11500.0,11200.0,11300.0,14200],["2022-09-27",11400.0,11400.0,11300.0,11300.0,1100],["2022-09-28",12800.0,12800.0,11300.0,11300.0,2600],["2022-09-29",12000.0,12000.0,12000.0,12000.0,100],["2022-09-30",12000.0,12800.0,10300.0,12800.0,2300],["2022-10-03",11500.0,11500.0,11500.0,11500.0,0],["2022-10-04",13200.0,13200.0,11500.0,11500.0,4200],["2022-10-05",11800.0,11800.0,11800.0,11800.0,1300],["2022-10-06",11800.0,12800.0,10200.0,10400.0,3500],["2022-10-07",9600.0,9600.0,9200.0,9500.0,6900],["2022-10-10",10700.0,10700.0,10700.0,10700.0,100],["2022-10-11",10700.0,12200.0,9100.0,9100.0,3500],["2022-10-12",10200.0,10200.0,10200.0,10200.0,100],["2022-10-13",10200.0,10200.0,10200.0,10200.0,0],["2022-10-14",9000.0,10100.0,9000.0,9900.0,2100],["2022-10-17",8700.0,8700.0,8700.0,8700.0,600],["2022-10-18",9000.0,9000.0,8700.0,8700.0,3300],["2022-10-19",10000.0,10000.0,9900.0,9900.0,200],["2022-10-20",8800.0,8800.0,8500.0,8500.0,3000],["2022-10-21",8500.0,8500.0,8000.0,8500.0,3500],["2022-10-24",7700.0,8000.0,7400.0,7400.0,5800],["2022-10-25",7500.0,7900.0,6700.0,7900.0,1200],["2022-10-26",7900.0,7900.0,7500.0,7500.0,400],["2022-10-27",6900.0,8000.0,6900.0,8000.0,300],["2022-10-28",7900.0,7900.0,7300.0,7300.0,300],["2022-10-31",7500.0,7500.0,7500.0,7500.0,0],["2022-11-01",6800.0,6800.0,6800.0,6800.0,200],["2022-11-02",6800.0,6800.0,6800.0,6800.0,1400],["2022-11-03",6800.0,6800.0,6800.0,6800.0,0],["2022-11-04",6400.0,7700.0,6400.0,7600.0,900],["2022-11-07",7500.0,7500.0,7500.0,7500.0,200],["2022-11-08",7500.0,7500.0,6500.0,6500.0,6000],["2022-11-09",6500.0,6500.0,6500.0,6500.0,0],["2022-11-10",6500.0,6500.0,6500.0,6500.0,0],["2022-11-11",5600.0,7200.0,5600.0,6000.0,1800],["2022-11-14",6600.0,6600.0,6600.0,6600.0,100],["2022-11-15",6000.0,6000.0,5700.0,5700.0,5700],["2022-11-16",6500.0,6500.0,6500.0,6500.0,600],["2022-11-17",7300.0,7400.0,7300.0,7400.0,1100],["2022-11-18",7600.0,7600.0,7600.0,7600.0,100],["2022-11-21",7600.0,7600.0,6500.0,6500.0,3300],["2022-11-22",6000.0,6500.0,5700.0,6500.0,7400],["2022-11-23",7200.0,7200.0,7200.0,7200.0,200],["2022-11-24",7000.0,7000.0,7000.0,7000.0,100],["2022-11-25",7000.0,7000.0,7000.0,7000.0,100],["2022-11-28",7000.0,7000.0,7000.0,7000.0,1300],["2022-11-29",7000.0,7500.0,7000.0,7500.0,1800],["2022-11-30",7900.0,7900.0,6200.0,6200.0,21300],["2022-12-01",6200.0,7100.0,6200.0,6400.0,2600],["2022-12-02",7000.0,7000.0,6300.0,7000.0,700],["2022-12-05",6800.0,6900.0,6500.0,6500.0,2900],["2022-12-06",6400.0,6400.0,5700.0,6200.0,20500],["2022-12-07",6600.0,6600.0,6600.0,6600.0,2300],["2022-12-08",6700.0,6700.0,6200.0,6400.0,3700],["2022-12-09",6400.0,6500.0,6300.0,6300.0,1000],["2022-12-12",6400.0,7300.0,6400.0,7300.0,7600],["2022-12-13",8100.0,8100.0,8100.0,8100.0,3600],["2022-12-14",9300.0,9300.0,9300.0,9300.0,10700],["2022-12-15",10600.0,10600.0,10600.0,10600.0,14300],["2022-12-16",10700.0,12100.0,10700.0,12100.0,26700],["2022-12-19",11100.0,13700.0,10300.0,10300.0,9700],["2022-12-20",10800.0,10800.0,9200.0,9200.0,11600],["2022-12-21",9000.0,9000.0,8000.0,8000.0,8800],["2022-12-22",9300.0,9300.0,7500.0,9100.0,4200],["2022-12-23",7600.0,8400.0,7600.0,8400.0,1200],["2022-12-26",7000.0,7000.0,6800.0,6800.0,14400],["2022-12-27",7500.0,7900.0,7500.0,7900.0,4000],["2022-12-28",8900.0,8900.0,8900.0,8900.0,26000],["2022-12-29",10200.0,10200.0,8900.0,9900.0,4200],["2022-12-30",11000.0,11000.0,8900.0,8900.0,1000],["2023-01-03",8900.0,10500.0,8000.0,8700.0,3100],["2023-01-04",9100.0,9800.0,8200.0,9100.0,6200],["2023-01-05",9700.0,9700.0,9000.0,9000.0,200],["2023-01-06",9400.0,9400.0,9300.0,9400.0,700],["2023-01-09",9400.0,9400.0,9400.0,9400.0,5300],["2023-01-10",9400.0,9400.0,8200.0,8900.0,3300],["2023-01-11",8800.0,8800.0,8800.0,8800.0,0],["2023-01-12",10000.0,10000.0,8800.0,8800.0,200],["2023-01-13",10700.0,10700.0,8000.0,8000.0,18400],["2023-01-16",9500.0,9500.0,9000.0,9000.0,200],["2023-01-17",10600.0,10600.0,8000.0,8700.0,17200],["2023-01-18",9200.0,9200.0,8500.0,8800.0,600],["2023-01-19",8000.0,8000.0,8000.0,8000.0,100],["2023-01-27",8400.0,8400.0,8000.0,8000.0,2200],["2023-01-30",9300.0,9300.0,8100.0,8100.0,7400],["2023-01-31",8400.0,8400.0,8400.0,8400.0,100],["2023-02-01",9600.0,9600.0,8000.0,8000.0,6200],["2023-02-02",8000.0,8000.0,8000.0,8000.0,7200],["2023-02-03",7900.0,7900.0,7900.0,7900.0,6800],["2023-02-06",8400.0,8400.0,7300.0,8300.0,300],["2023-02-07",8000.0,8000.0,7800.0,7800.0,300],["2023-02-08",7400.0,8000.0,7400.0,7800.0,3100],["2023-02-09",8200.0,8200.0,7400.0,7800.0,6500],["2023-02-10",8700.0,8700.0,7700.0,7700.0,700],["2023-02-13",8000.0,8000.0,7500.0,7500.0,1700],["2023-02-14",7500.0,7500.0,7300.0,7400.0,3500],["2023-02-15",7900.0,7900.0,6300.0,6300.0,114600],["2023-02-16",6300.0,6700.0,6300.0,6700.0,2300],["2023-02-17",6600.0,7000.0,6500.0,6500.0,2400],["2023-02-20",6800.0,7000.0,6700.0,6900.0,5000],["2023-02-21",6800.0,6800.0,6600.0,6800.0,12800],["2023-02-22",6800.0,6800.0,6300.0,6500.0,3600],["2023-02-23",6500.0,6500.0,6400.0,6400.0,7700],["2023-02-24",6800.0,6800.0,6800.0,6800.0,100],["2023-02-27",6800.0,6800.0,6800.0,6800.0,0],["2023-02-28",6700.0,6700.0,6300.0,6300.0,4700],["2023-03-01",6200.0,6400.0,6200.0,6400.0,1400],["2023-03-02",6300.0,6300.0,6000.0,6300.0,1700],["2023-03-03",6100.0,6100.0,6000.0,6100.0,1600],["2023-03-06",6100.0,6100.0,6100.0,6100.0,0],["2023-03-07",6000.0,6000.0,6000.0,6000.0,9000],["2023-03-08",6200.0,6200.0,6000.0,6000.0,9600],["2023-03-09",6300.0,6900.0,6300.0,6900.0,25800],["2023-03-10",7800.0,7800.0,7100.0,7800.0,46800],["2023-03-13",7900.0,7900.0,6700.0,6700.0,29700],["2023-03-14",6500.0,6800.0,6000.0,6200.0,44300],["2023-03-15",6200.0,6500.0,6200.0,6500.0,9600],["2023-03-16",6200.0,6300.0,6100.0,6100.0,8400],["2023-03-17",6400.0,6400.0,6200.0,6200.0,2000],["2023-03-20",6300.0,6300.0,6000.0,6200.0,8600],["2023-03-21",6300.0,6400.0,6200.0,6300.0,15000],["2023-03-22",6300.0,6600.0,6300.0,6500.0,5900],["2023-03-23",6400.0,6400.0,6400.0,6400.0,0],["2023-03-24",6300.0,6500.0,6300.0,6500.0,23000],["2023-03-27",6100.0,6400.0,6100.0,6400.0,2000],["2023-03-28",6100.0,6500.0,6100.0,6300.0,1700],["2023-03-29",6400.0,6400.0,6400.0,6400.0,2600],["2023-03-30",6300.0,6300.0,6100.0,6300.0,7700],["2023-03-31",6100.0,6400.0,6000.0,6400.0,5100],["2023-04-03",6300.0,6400.0,6300.0,6300.0,3700],["2023-04-04",6300.0,6500.0,6200.0,6500.0,7200],["2023-04-05",6300.0,6400.0,6300.0,6400.0,5000],["2023-04-06",6400.0,6600.0,6400.0,6400.0,5500],["2023-04-07",6400.0,6600.0,6400.0,6500.0,3900],["2023-04-10",6800.0,6800.0,6400.0,6400.0,6900],["2023-04-11",6600.0,6600.0,6400.0,6600.0,5100],["2023-04-12",6800.0,6800.0,6500.0,6500.0,1400],["2023-04-13",6700.0,6700.0,6700.0,6700.0,100],["2023-04-14",6700.0,6700.0,6700.0,6700.0,0],["2023-04-17",6100.0,6300.0,6000.0,6200.0,9100],["2023-04-18",6500.0,6500.0,6500.0,6500.0,100],["2023-04-19",6200.0,6300.0,6100.0,6200.0,12100],["2023-04-20",6300.0,6400.0,6100.0,6200.0,19000],["2023-04-21",6500.0,6500.0,6300.0,6500.0,8000],["2023-04-24",6400.0,6400.0,6400.0,6400.0,0],["2023-04-25",6300.0,6400.0,6200.0,6300.0,4500],["2023-04-26",6300.0,6300.0,6300.0,6300.0,0],["2023-04-27",6400.0,6400.0,6400.0,6400.0,200],["2023-04-28",6100.0,6200.0,6100.0,6200.0,3600],["2023-05-04",6200.0,6400.0,6100.0,6200.0,20600],["2023-05-05",6200.0,6300.0,6100.0,6200.0,9400],["2023-05-08",6100.0,6500.0,6000.0,6400.0,1447980],["2023-05-09",6300.0,6300.0,6300.0,6300.0,1200],["2023-05-10",6400.0,6600.0,6400.0,6400.0,11100],["2023-05-11",6400.0,7300.0,6400.0,7300.0,46900],["2023-05-12",7100.0,7400.0,6700.0,7100.0,4700],["2023-05-15",7200.0,7400.0,7000.0,7000.0,23200],["2023-05-16",7300.0,7300.0,7000.0,7200.0,8800],["2023-05-17",7000.0,7100.0,6600.0,6900.0,8900],["2023-05-18",7000.0,7000.0,6300.0,6400.0,4700],["2023-05-19",6600.0,6800.0,6500.0,6700.0,3600],["2023-05-22",6600.0,6600.0,6400.0,6400.0,700],["2023-05-23",6400.0,6700.0,6400.0,6700.0,2800],["2023-05-24",6500.0,6800.0,6500.0,6800.0,3700],["2023-05-25",6700.0,6800.0,6700.0,6800.0,2600],["2023-05-26",7000.0,7000.0,6800.0,6900.0,400],["2023-05-29",6900.0,6900.0,6900.0,6900.0,2000],["2023-05-30",7000.0,7000.0,7000.0,7000.0,4500],["2023-05-31",7000.0,7000.0,7000.0,7000.0,100],["2023-06-01",7000.0,7300.0,6900.0,7100.0,22000],["2023-06-02",7000.0,7100.0,7000.0,7100.0,9700],["2023-06-05",7300.0,7400.0,7200.0,7300.0,37300],["2023-06-06",7300.0,7400.0,7300.0,7300.0,5000],["2023-06-07",8200.0,8200.0,6700.0,7800.0,7100],["2023-06-08",8000.0,8000.0,8000.0,8000.0,0],["2023-06-09",8500.0,8500.0,6800.0,7300.0,1300],["2023-06-12",8000.0,8000.0,6800.0,6800.0,9300],["2023-06-13",7300.0,7600.0,7000.0,7600.0,6300],["2023-06-14",7600.0,8000.0,7300.0,7400.0,7100],["2023-06-15",7400.0,7900.0,7400.0,7900.0,5800],["2023-06-16",7400.0,7800.0,7300.0,7500.0,5600],["2023-06-19",7200.0,7200.0,7100.0,7100.0,6100],["2023-06-20",7200.0,7200.0,7000.0,7200.0,3100],["2023-06-21",7100.0,7400.0,7100.0,7400.0,3700],["2023-06-22",7000.0,7100.0,6800.0,6800.0,4000],["2023-06-23",6900.0,7400.0,6900.0,7400.0,1500],["2023-06-26",6800.0,6900.0,6500.0,6900.0,1200],["2023-06-27",7200.0,7200.0,7200.0,7200.0,400],["2023-06-28",6900.0,6900.0,6800.0,6900.0,1400],["2023-06-29",7200.0,7200.0,6800.0,6800.0,700],["2023-06-30",6900.0,6900.0,6900.0,6900.0,0],["2023-07-03",6900.0,6900.0,6900.0,6900.0,0],["2023-07-04",6900.0,7000.0,6900.0,7000.0,200],["2023-07-05",6800.0,6800.0,6800.0,6800.0,100],["2023-07-06",7000.0,7000.0,6600.0,6800.0,1600],["2023-07-07",6900.0,6900.0,6500.0,6900.0,500],["2023-07-10",6900.0,6900.0,6900.0,6900.0,100],["2023-07-11",6700.0,6700.0,6600.0,6600.0,1000],["2023-07-12",6900.0,6900.0,6900.0,6900.0,100],["2023-07-13",6800.0,6900.0,6500.0,6500.0,5100],["2023-07-14",6500.0,6500.0,6500.0,6500.0,400],["2023-07-17",6700.0,6700.0,6500.0,6500.0,22200],["2023-07-18",6900.0,6900.0,6500.0,6500.0,17700],["2023-07-19",6500.0,6800.0,6500.0,6500.0,22400],["2023-07-20",6500.0,6500.0,6500.0,6500.0,4300],["2023-07-21",6400.0,6800.0,6000.0,6400.0,22300],["2023-07-24",6500.0,6500.0,6300.0,6500.0,11300],["2023-07-25",6500.0,6500.0,6200.0,6200.0,17200],["2023-07-26",6300.0,6400.0,6100.0,6300.0,26600],["2023-07-27",6400.0,6500.0,6300.0,6300.0,16300],["2023-07-28",6400.0,6400.0,6400.0,6400.0,6000],["2023-07-31",6300.0,6800.0,6300.0,6800.0,7000],["2023-08-01",6900.0,6900.0,6200.0,6600.0,26300],["2023-08-02",6900.0,6900.0,6200.0,6900.0,54800],["2023-08-03",6600.0,6600.0,6300.0,6300.0,25500],["2023-08-04",6300.0,6600.0,6300.0,6500.0,5400],["2023-08-07",6500.0,6500.0,6300.0,6400.0,25700],["2023-08-08",6300.0,6900.0,6300.0,6400.0,38100],["2023-08-09",6400.0,6500.0,6200.0,6500.0,34200],["2023-08-10",6600.0,6700.0,6400.0,6500.0,15700],["2023-08-11",6600.0,6700.0,6500.0,6500.0,19600],["2023-08-14",6600.0,7400.0,6400.0,7400.0,154800],["2023-08-15",7900.0,8200.0,7600.0,8200.0,161000],["2023-08-16",9000.0,9000.0,6900.0,7300.0,164200],["2023-08-17",7300.0,7300.0,6300.0,6500.0,103300],["2023-08-18",6500.0,6900.0,6200.0,6200.0,84800],["2023-08-21",6500.0,6500.0,6000.0,6300.0,54200],["2023-08-22",6300.0,6500.0,6000.0,6000.0,81000],["2023-08-23",6200.0,6300.0,6000.0,6100.0,61900],["2023-08-24",6300.0,6300.0,6100.0,6300.0,30400],["2023-08-25",6200.0,6200.0,6000.0,6100.0,27200],["2023-08-28",6200.0,6200.0,6000.0,6200.0,35200],["2023-08-29",6200.0,6300.0,6100.0,6200.0,5200],["2023-08-30",6200.0,6300.0,6000.0,6000.0,50300],["2023-08-31",6100.0,6200.0,6100.0,6200.0,17700],["2023-09-05",6300.0,6800.0,6300.0,6500.0,16600],["2023-09-06",6200.0,6400.0,6200.0,6200.0,7900],["2023-09-07",6500.0,6600.0,6200.0,6300.0,24000],["2023-09-08",6300.0,6300.0,6100.0,6200.0,8900],["2023-09-11",6300.0,6300.0,5900.0,6100.0,53900],["2023-09-12",6100.0,6200.0,6000.0,6200.0,30900],["2023-09-13",6100.0,6200.0,6000.0,6200.0,21500],["2023-09-14",6300.0,6300.0,6000.0,6100.0,48300],["2023-09-15",6100.0,6200.0,5900.0,6100.0,13700],["2023-09-18",6000.0,6200.0,5800.0,5800.0,13100],["2023-09-19",6100.0,6100.0,5900.0,5900.0,3000],["2023-09-20",5900.0,6000.0,5900.0,6000.0,25400],["2023-09-21",6100.0,6100.0,6000.0,6000.0,9400],["2023-09-22",5900.0,5900.0,5500.0,5900.0,41500],["2023-09-25",5900.0,5900.0,5200.0,5200.0,13800],["2023-09-26",5400.0,5500.0,5300.0,5300.0,4300],["2023-09-27",5300.0,5300.0,5000.0,5100.0,18300],["2023-09-28",5100.0,5200.0,5100.0,5100.0,4300],["2023-09-29",5300.0,5300.0,5000.0,5200.0,14100],["2023-10-02",5300.0,5400.0,5200.0,5200.0,2500],["2023-10-03",5200.0,5200.0,4900.0,4900.0,9100],["2023-10-04",5100.0,5100.0,4900.0,5000.0,11800],["2023-10-05",5000.0,5300.0,5000.0,5100.0,7900],["2023-10-06",5500.0,5500.0,5100.0,5100.0,1500],["2023-10-09",5000.0,5200.0,4900.0,5200.0,8600],["2023-10-10",5000.0,5200.0,5000.0,5100.0,8400],["2023-10-11",5200.0,5300.0,5100.0,5200.0,3500],["2023-10-12",5100.0,5200.0,5000.0,5200.0,11800],["2023-10-13",5100.0,5100.0,5000.0,5000.0,1900],["2023-10-16",5000.0,5200.0,5000.0,5000.0,2200],["2023-10-17",5100.0,5100.0,4900.0,4900.0,6000],["2023-10-18",5000.0,5000.0,4900.0,4900.0,6600],["2023-10-19",4800.0,5000.0,4800.0,5000.0,1400],["2023-10-20",4900.0,4900.0,4800.0,4900.0,2700],["2023-10-23",4900.0,4900.0,4700.0,4800.0,5400],["2023-10-24",4800.0,5000.0,4800.0,5000.0,6900],["2023-10-25",5000.0,5100.0,5000.0,5100.0,1600],["2023-10-26",4600.0,4800.0,4600.0,4600.0,17700],["2023-10-27",5100.0,5100.0,4600.0,4900.0,1300],["2023-10-30",4900.0,4900.0,4700.0,4800.0,1600],["2023-10-31",4600.0,4700.0,4600.0,4700.0,1200],["2023-11-01",4800.0,4800.0,4400.0,4700.0,4100],["2023-11-02",5000.0,5000.0,4400.0,4900.0,3300],["2023-11-03",4700.0,4700.0,4600.0,4600.0,200],["2023-11-06",4500.0,4600.0,4000.0,4300.0,49900],["2023-11-07",4300.0,4300.0,4200.0,4200.0,4300],["2023-11-08",4100.0,4200.0,4100.0,4200.0,6400],["2023-11-09",4300.0,4300.0,4000.0,4300.0,18800],["2023-11-10",4300.0,4300.0,4200.0,4200.0,4100],["2023-11-13",4200.0,4300.0,4100.0,4300.0,16800],["2023-11-14",4400.0,4600.0,3600.0,4000.0,9500],["2023-11-15",4500.0,4700.0,4100.0,4200.0,15700],["2023-11-16",4200.0,4200.0,4100.0,4100.0,5000],["2023-11-17",4300.0,4300.0,4000.0,4100.0,19400],["2023-11-20",4100.0,4300.0,4000.0,4100.0,6500],["2023-11-21",4100.0,4500.0,4100.0,4200.0,12500],["2023-11-22",4000.0,4200.0,4000.0,4100.0,10000],["2023-11-23",4000.0,4000.0,4000.0,4000.0,10100],["2023-11-24",4100.0,4300.0,4000.0,4100.0,5700],["2023-11-27",4100.0,4100.0,4100.0,4100.0,3600],["2023-11-28",4000.0,4100.0,4000.0,4100.0,2000],["2023-11-29",4100.0,4100.0,4000.0,4100.0,2000],["2023-11-30",4000.0,4000.0,4000.0,4000.0,100],["2023-12-01",4000.0,4100.0,4000.0,4100.0,4600],["2023-12-04",4200.0,4200.0,4100.0,4200.0,2300],["2023-12-05",4200.0,4200.0,4000.0,4000.0,2300],["2023-12-06",4300.0,4400.0,4100.0,4100.0,5700],["2023-12-07",4200.0,4200.0,4200.0,4200.0,6600],["2023-12-08",4200.0,4300.0,4200.0,4300.0,2300],["2023-12-11",4500.0,4500.0,4200.0,4300.0,1700],["2023-12-12",4300.0,4300.0,4100.0,4300.0,4400],["2023-12-13",4400.0,4600.0,4400.0,4400.0,5000],["2023-12-14",4500.0,4500.0,4200.0,4200.0,7600],["2023-12-15",4200.0,4200.0,4100.0,4100.0,5100],["2023-12-18",4300.0,4300.0,4100.0,4100.0,600],["2023-12-19",4200.0,4200.0,4100.0,4100.0,2100],["2023-12-20",4600.0,4600.0,4200.0,4200.0,1300],["2023-12-21",4300.0,4300.0,4300.0,4300.0,0],["2023-12-22",4100.0,4300.0,4000.0,4100.0,12400],["2023-12-25",4100.0,4300.0,4000.0,4000.0,9100],["2023-12-26",4100.0,4200.0,4100.0,4100.0,7200],["2023-12-27",4000.0,4300.0,4000.0,4200.0,4400],["2023-12-28",4100.0,4100.0,4100.0,4100.0,1600],["2023-12-29",4100.0,4200.0,4100.0,4100.0,5100],["2024-01-02",4100.0,4100.0,4100.0,4100.0,4800],["2024-01-03",4000.0,4100.0,4000.0,4100.0,2100],["2024-01-04",4100.0,4200.0,4100.0,4200.0,2900],["2024-01-05",4200.0,4200.0,4200.0,4200.0,2500],["2024-01-08",4200.0,4300.0,4200.0,4200.0,9400],["2024-01-09",4100.0,4100.0,4100.0,4100.0,9700],["2024-01-10",4100.0,4100.0,4100.0,4100.0,5400],["2024-01-11",4100.0,4100.0,4100.0,4100.0,0],["2024-01-12",4000.0,4100.0,4000.0,4100.0,12400],["2024-01-15",4100.0,4100.0,4100.0,4100.0,200],["2024-01-16",4000.0,4100.0,4000.0,4000.0,5600],["2024-01-17",4100.0,4100.0,4100.0,4100.0,1500],["2024-01-18",4100.0,4200.0,4100.0,4200.0,1700],["2024-01-19",4100.0,4200.0,4100.0,4200.0,2200],["2024-01-22",4200.0,4200.0,4000.0,4000.0,14800],["2024-01-23",4000.0,4000.0,4000.0,4000.0,0],["2024-01-24",4100.0,4100.0,4100.0,4100.0,7600],["2024-01-25",4000.0,4100.0,4000.0,4100.0,6800],["2024-01-26",4100.0,4100.0,4000.0,4000.0,7700],["2024-01-29",4200.0,4200.0,4200.0,4200.0,1000],["2024-01-30",4100.0,4100.0,4100.0,4100.0,4000],["2024-01-31",4100.0,4200.0,4100.0,4100.0,9100],["2024-02-01",4100.0,4100.0,4100.0,4100.0,500],["2024-02-02",4100.0,4100.0,4100.0,4100.0,1500],["2024-02-05",4100.0,4100.0,4100.0,4100.0,0],["2024-02-06",4100.0,4100.0,4100.0,4100.0,1600],["2024-02-07",4200.0,4200.0,4000.0,4000.0,2400],["2024-02-15",4400.0,4500.0,4100.0,4100.0,1100],["2024-02-16",4000.0,4100.0,4000.0,4100.0,2200],["2024-02-19",4100.0,4100.0,4100.0,4100.0,1200],["2024-02-20",4100.0,4100.0,4000.0,4000.0,1600],["2024-02-21",4000.0,4000.0,4000.0,4000.0,1400],["2024-02-22",4000.0,4300.0,4000.0,4300.0,5400],["2024-02-23",4200.0,4200.0,4100.0,4100.0,2900],["2024-02-26",4100.0,4200.0,4100.0,4200.0,2900],["2024-02-27",4200.0,4200.0,4200.0,4200.0,1800],["2024-02-28",4200.0,4200.0,4100.0,4100.0,1400],["2024-02-29",4200.0,4200.0,4000.0,4000.0,9700],["2024-03-01",4000.0,4100.0,4000.0,4000.0,7000],["2024-03-04",4000.0,4200.0,4000.0,4200.0,2900],["2024-03-05",4100.0,4100.0,4100.0,4100.0,5300],["2024-03-06",4100.0,4100.0,4100.0,4100.0,0],["2024-03-07",4100.0,4100.0,4100.0,4100.0,600],["2024-03-08",4100.0,4100.0,4100.0,4100.0,0],["2024-03-11",4100.0,4100.0,4100.0,4100.0,1500],["2024-03-12",4100.0,4100.0,4000.0,4100.0,4800],["2024-03-13",4100.0,4100.0,4100.0,4100.0,200],["2024-03-14",4200.0,4200.0,4200.0,4200.0,2100],["2024-03-15",4200.0,4300.0,4200.0,4200.0,16500],["2024-03-18",4200.0,4200.0,4100.0,4200.0,13100],["2024-03-19",4100.0,4100.0,4100.0,4100.0,5700],["2024-03-20",4200.0,4200.0,4200.0,4200.0,13600],["2024-03-21",4300.0,4300.0,4100.0,4100.0,1700],["2024-03-22",4100.0,4200.0,4100.0,4200.0,8400],["2024-03-25",4300.0,4300.0,4100.0,4100.0,2200],["2024-03-26",4100.0,4100.0,4100.0,4100.0,2000],["2024-03-27",4100.0,4100.0,4100.0,4100.0,500],["2024-03-28",4100.0,4100.0,4100.0,4100.0,2500],["2024-03-29",4000.0,4100.0,4000.0,4100.0,6100],["2024-04-01",4200.0,4200.0,4200.0,4200.0,1500],["2024-04-02",4100.0,4100.0,4100.0,4100.0,5800],["2024-04-03",4100.0,4200.0,4100.0,4100.0,11300],["2024-04-04",4000.0,4100.0,4000.0,4100.0,2100],["2024-04-05",4000.0,4100.0,4000.0,4100.0,7500],["2024-04-08",4100.0,4200.0,4100.0,4100.0,2900],["2024-04-09",4100.0,4200.0,4100.0,4200.0,1600],["2024-04-10",4100.0,4100.0,4000.0,4100.0,300],["2024-04-11",4100.0,4100.0,4100.0,4100.0,1800],["2024-04-12",4100.0,4100.0,4000.0,4100.0,5000],["2024-04-15",4100.0,4100.0,4000.0,4000.0,13700],["2024-04-16",4000.0,4000.0,4000.0,4000.0,2200],["2024-04-17",4000.0,4000.0,3900.0,3900.0,4600],["2024-04-19",4000.0,4000.0,4000.0,4000.0,0],["2024-04-22",4000.0,4000.0,4000.0,4000.0,300],["2024-04-23",4000.0,4000.0,4000.0,4000.0,0],["2024-04-24",4000.0,4000.0,4000.0,4000.0,2200],["2024-04-25",3900.0,4000.0,3900.0,4000.0,2000],["2024-04-26",3900.0,3900.0,3900.0,3900.0,1000],["2024-05-02",4000.0,4000.0,4000.0,4000.0,500],["2024-05-03",4000.0,4000.0,4000.0,4000.0,700],["2024-05-06",4000.0,4000.0,3900.0,3900.0,2900],["2024-05-07",3900.0,3900.0,3900.0,3900.0,0],["2024-05-08",4000.0,4300.0,4000.0,4200.0,335400],["2024-05-09",4400.0,4700.0,4400.0,4700.0,42600],["2024-05-10",5000.0,5200.0,5000.0,5200.0,40900],["2024-05-13",5600.0,5900.0,5300.0,5900.0,78600],["2024-05-14",5900.0,6600.0,5000.0,5500.0,27700],["2024-05-15",5300.0,5400.0,5100.0,5100.0,46700],["2024-05-16",5100.0,5200.0,4500.0,4900.0,41000],["2024-05-17",4800.0,5200.0,4800.0,5200.0,20700],["2024-05-20",5500.0,5800.0,4800.0,5000.0,8900],["2024-05-21",5000.0,5300.0,4600.0,5000.0,9600],["2024-05-22",5200.0,5200.0,4700.0,4700.0,7100],["2024-05-23",5200.0,5200.0,4600.0,4600.0,2800],["2024-05-24",4800.0,5000.0,4100.0,4100.0,30700],["2024-05-27",4400.0,4400.0,4300.0,4400.0,13600],["2024-05-28",4300.0,4400.0,4000.0,4400.0,15000],["2024-05-29",4100.0,4100.0,4100.0,4100.0,0],["2024-05-30",4100.0,4100.0,4100.0,4100.0,0],["2024-05-31",4000.0,4400.0,3800.0,3900.0,33300],["2024-06-03",4000.0,4000.0,4000.0,4000.0,0],["2024-06-04",4000.0,4000.0,4000.0,4000.0,0],["2024-06-05",4000.0,4000.0,4000.0,4000.0,0],["2024-06-06",4000.0,4000.0,4000.0,4000.0,0],["2024-06-07",4000.0,4100.0,4000.0,4100.0,15200],["2024-06-10",4000.0,4000.0,4000.0,4000.0,0],["2024-06-11",4000.0,4000.0,4000.0,4000.0,0],["2024-06-12",4000.0,4000.0,4000.0,4000.0,0],["2024-06-13",4000.0,4000.0,4000.0,4000.0,0],["2024-06-14",4100.0,4400.0,4000.0,4000.0,36200],["2024-06-17",4100.0,4100.0,4100.0,4100.0,0],["2024-06-18",4100.0,4100.0,4100.0,4100.0,0],["2024-06-19",4100.0,4100.0,4100.0,4100.0,0],["2024-06-20",4100.0,4100.0,4100.0,4100.0,0],["2024-06-21",4100.0,4400.0,4100.0,4300.0,13200],["2024-06-24",4200.0,4200.0,4200.0,4200.0,0],["2024-06-25",4200.0,4200.0,4200.0,4200.0,0],["2024-06-26",4200.0,4200.0,4200.0,4200.0,0],["2024-06-27",4200.0,4200.0,4200.0,4200.0,0],["2024-06-28",4300.0,4300.0,4100.0,4200.0,6300],["2024-07-01",4200.0,4200.0,4200.0,4200.0,0],["2024-07-02",4200.0,4200.0,4200.0,4200.0,0],["2024-07-03",4200.0,4200.0,4200.0,4200.0,0],["2024-07-04",4200.0,4200.0,4200.0,4200.0,0],["2024-07-05",4200.0,4300.0,4000.0,4000.0,8700],["2024-07-08",4100.0,4100.0,4100.0,4100.0,0],["2024-07-09",4100.0,4100.0,4100.0,4100.0,0],["2024-07-10",4100.0,4100.0,4100.0,4100.0,0],["2024-07-11",4100.0,4100.0,4100.0,4100.0,0],["2024-07-12",4200.0,4200.0,4100.0,4100.0,10000],["2024-07-15",4100.0,4100.0,4100.0,4100.0,0],["2024-07-16",4100.0,4100.0,4100.0,4100.0,0],["2024-07-17",4100.0,4100.0,4100.0,4100.0,0],["2024-07-18",4100.0,4100.0,4100.0,4100.0,0],["2024-07-19",4000.0,4000.0,3900.0,3900.0,12000],["2024-07-22",3900.0,3900.0,3900.0,3900.0,0],["2024-07-23",3900.0,3900.0,3900.0,3900.0,0],["2024-07-24",3900.0,3900.0,3900.0,3900.0,0],["2024-07-25",3900.0,3900.0,3900.0,3900.0,0],["2024-07-26",4000.0,4000.0,3900.0,3900.0,1200],["2024-07-29",3900.0,3900.0,3900.0,3900.0,0],["2024-07-30",3900.0,3900.0,3900.0,3900.0,0],["2024-07-31",3900.0,3900.0,3900.0,3900.0,0],["2024-08-01",3900.0,3900.0,3900.0,3900.0,0],["2024-08-02",3900.0,3900.0,3600.0,3600.0,2600],["2024-08-05",3800.0,3800.0,3800.0,3800.0,0],["2024-08-06",3800.0,3800.0,3800.0,3800.0,0],["2024-08-07",3800.0,3800.0,3800.0,3800.0,0],["2024-08-08",3800.0,3800.0,3800.0,3800.0,0],["2024-08-09",3800.0,3800.0,3300.0,3300.0,9700],["2024-08-12",3500.0,3500.0,3500.0,3500.0,0],["2024-08-13",3500.0,3500.0,3500.0,3500.0,0],["2024-08-14",3500.0,3500.0,3500.0,3500.0,0],["2024-08-15",3500.0,3500.0,3500.0,3500.0,0],["2024-08-16",3500.0,3600.0,3400.0,3400.0,6100],["2024-08-19",3500.0,3500.0,3500.0,3500.0,0],["2024-08-20",3500.0,3500.0,3500.0,3500.0,0],["2024-08-21",3500.0,3500.0,3500.0,3500.0,0],["2024-08-22",3500.0,3500.0,3500.0,3500.0,0],["2024-08-23",3500.0,3600.0,3500.0,3600.0,1700],["2024-08-26",3500.0,3500.0,3500.0,3500.0,0],["2024-08-27",3500.0,3500.0,3500.0,3500.0,0],["2024-08-28",3500.0,3500.0,3500.0,3500.0,0],["2024-08-29",3500.0,3500.0,3500.0,3500.0,0],["2024-08-30",3600.0,3600.0,3600.0,3600.0,600],["2024-09-04",3600.0,3600.0,3600.0,3600.0,0],["2024-09-05",3600.0,3600.0,3600.0,3600.0,0],["2024-09-06",3700.0,3700.0,3600.0,3600.0,400],["2024-09-09",3600.0,3600.0,3600.0,3600.0,0],["2024-09-10",3600.0,3600.0,3600.0,3600.0,0],["2024-09-11",3600.0,3600.0,3600.0,3600.0,0],["2024-09-12",3600.0,3600.0,3600.0,3600.0,0],["2024-09-13",3700.0,3700.0,3600.0,3600.0,30900],["2024-09-16",3600.0,3600.0,3600.0,3600.0,0],["2024-09-17",3600.0,3600.0,3600.0,3600.0,0],["2024-09-18",3600.0,3600.0,3600.0,3600.0,0],["2024-09-19",3600.0,3600.0,3600.0,3600.0,0],["2024-09-20",3600.0,3600.0,3400.0,3400.0,5900],["2024-09-23",3400.0,3400.0,3400.0,3400.0,0],["2024-09-24",3400.0,3400.0,3400.0,3400.0,0],["2024-09-25",3400.0,3400.0,3400.0,3400.0,0],["2024-09-26",3400.0,3400.0,3400.0,3400.0,0],["2024-09-27",3400.0,3500.0,3400.0,3400.0,5800],["2024-09-30",3500.0,3500.0,3500.0,3500.0,0],["2024-10-01",3500.0,3500.0,3500.0,3500.0,0],["2024-10-02",3500.0,3500.0,3500.0,3500.0,0],["2024-10-03",3500.0,3500.0,3500.0,3500.0,0],["2024-10-04",3400.0,3400.0,3400.0,3400.0,700],["2024-10-07",3400.0,3400.0,3400.0,3400.0,0],["2024-10-08",3400.0,3400.0,3400.0,3400.0,0],["2024-10-09",3400.0,3400.0,3400.0,3400.0,0],["2024-10-10",3400.0,3400.0,3400.0,3400.0,0],["2024-10-11",3500.0,3500.0,3500.0,3500.0,300],["2024-10-14",3500.0,3500.0,3500.0,3500.0,0],["2024-10-15",3500.0,3500.0,3500.0,3500.0,0],["2024-10-16",3500.0,3500.0,3500.0,3500.0,0],["2024-10-17",3500.0,3500.0,3500.0,3500.0,0],["2024-10-18",3500.0,3500.0,3500.0,3500.0,3700],["2024-10-21",3500.0,3500.0,3500.0,3500.0,0],["2024-10-22",3500.0,3500.0,3500.0,3500.0,0],["2024-10-23",3500.0,3500.0,3500.0,3500.0,0],["2024-10-24",3500.0,3500.0,3500.0,3500.0,0],["2024-10-25",3500.0,3600.0,3500.0,3600.0,1800],["2024-10-28",3600.0,3600.0,3600.0,3600.0,0],["2024-10-29",3600.0,3600.0,3600.0,3600.0,0],["2024-10-30",3600.0,3600.0,3600.0,3600.0,0],["2024-10-31",3600.0,3600.0,3600.0,3600.0,0],["2024-11-01",3700.0,4000.0,3500.0,3900.0,4300],["2024-11-04",3700.0,3700.0,3700.0,3700.0,0],["2024-11-05",3700.0,3700.0,3700.0,3700.0,0],["2024-11-06",3700.0,3700.0,3700.0,3700.0,0],["2024-11-07",3700.0,3700.0,3700.0,3700.0,0],["2024-11-08",3600.0,3600.0,3300.0,3400.0,4400],["2024-11-11",3400.0,3400.0,3400.0,3400.0,0],["2024-11-12",3400.0,3400.0,3400.0,3400.0,0],["2024-11-13",3400.0,3400.0,3400.0,3400.0,0],["2024-11-14",3400.0,3400.0,3400.0,3400.0,0],["2024-11-15",3400.0,3600.0,3300.0,3600.0,3000],["2024-11-18",3400.0,3400.0,3400.0,3400.0,0],["2024-11-19",3400.0,3400.0,3400.0,3400.0,0],["2024-11-20",3400.0,3400.0,3400.0,3400.0,0],["2024-11-21",3400.0,3400.0,3400.0,3400.0,0],["2024-11-22",3400.0,3600.0,3300.0,3300.0,2500],["2024-11-25",3400.0,3400.0,3400.0,3400.0,0],["2024-11-26",3400.0,3400.0,3400.0,3400.0,0],["2024-11-27",3400.0,3400.0,3400.0,3400.0,0],["2024-11-28",3400.0,3400.0,3400.0,3400.0,0],["2024-11-29",3400.0,3400.0,3400.0,3400.0,200],["2024-12-02",3400.0,3400.0,3400.0,3400.0,0],["2024-12-03",3400.0,3400.0,3400.0,3400.0,0],["2024-12-04",3400.0,3400.0,3400.0,3400.0,0],["2024-12-05",3400.0,3400.0,3400.0,3400.0,0],["2024-12-06",3400.0,3700.0,3300.0,3500.0,3700],["2024-12-09",3400.0,3400.0,3400.0,3400.0,0],["2024-12-10",3400.0,3400.0,3400.0,3400.0,0],["2024-12-11",3400.0,3400.0,3400.0,3400.0,0],["2024-12-12",3400.0,3400.0,3400.0,3400.0,0],["2024-12-13",3500.0,3500.0,3400.0,3500.0,1200],["2024-12-16",3400.0,3400.0,3400.0,3400.0,0],["2024-12-17",3400.0,3400.0,3400.0,3400.0,0],["2024-12-18",3400.0,3400.0,3400.0,3400.0,0],["2024-12-19",3400.0,3400.0,3400.0,3400.0,0],["2024-12-20",3400.0,3400.0,3400.0,3400.0,1900],["2024-12-23",3400.0,3400.0,3400.0,3400.0,0],["2024-12-24",3400.0,3400.0,3400.0,3400.0,0],["2024-12-25",3400.0,3400.0,3400.0,3400.0,0],["2024-12-26",3400.0,3400.0,3400.0,3400.0,0],["2024-12-27",3300.0,3900.0,3300.0,3600.0,1000],["2024-12-30",3500.0,3500.0,3500.0,3500.0,0],["2024-12-31",3500.0,3500.0,3500.0,3500.0,0],["2025-01-02",3500.0,3500.0,3500.0,3500.0,0],["2025-01-03",3500.0,3500.0,3400.0,3500.0,1600],["2025-01-06",3400.0,3400.0,3400.0,3400.0,0],["2025-01-07",3400.0,3400.0,3400.0,3400.0,0],["2025-01-08",3400.0,3400.0,3400.0,3400.0,0],["2025-01-09",3400.0,3400.0,3400.0,3400.0,0],["2025-01-10",3500.0,3500.0,3500.0,3500.0,3000],["2025-01-13",3500.0,3500.0,3500.0,3500.0,0],["2025-01-14",3500.0,3500.0,3500.0,3500.0,0],["2025-01-15",3500.0,3500.0,3500.0,3500.0,0],["2025-01-16",3500.0,3500.0,3500.0,3500.0,0],["2025-01-17",3500.0,3500.0,3400.0,3500.0,6600],["2025-01-20",3500.0,3500.0,3500.0,3500.0,0],["2025-01-21",3500.0,3500.0,3500.0,3500.0,0],["2025-01-22",3500.0,3500.0,3500.0,3500.0,0],["2025-01-23",3500.0,3500.0,3500.0,3500.0,0],["2025-01-24",3500.0,3500.0,3500.0,3500.0,1100],["2025-02-03",3500.0,3500.0,3500.0,3500.0,0],["2025-02-04",3500.0,3500.0,3500.0,3500.0,0],["2025-02-05",3500.0,3500.0,3500.0,3500.0,0],["2025-02-06",3500.0,3500.0,3500.0,3500.0,0],["2025-02-07",3500.0,3500.0,3400.0,3500.0,4700],["2025-02-10",3500.0,3500.0,3500.0,3500.0,0],["2025-02-11",3500.0,3500.0,3500.0,3500.0,0],["2025-02-12",3500.0,3500.0,3500.0,3500.0,0],["2025-02-13",3500.0,3500.0,3500.0,3500.0,0],["2025-02-14",3900.0,3900.0,3900.0,3900.0,100],["2025-02-17",3900.0,3900.0,3900.0,3900.0,0],["2025-02-18",3900.0,3900.0,3900.0,3900.0,0],["2025-02-19",3900.0,3900.0,3900.0,3900.0,0],["2025-02-20",3900.0,3900.0,3900.0,3900.0,0],["2025-02-21",3700.0,4100.0,3600.0,3600.0,3800],["2025-02-24",3700.0,3700.0,3700.0,3700.0,0],["2025-02-25",3700.0,3700.0,3700.0,3700.0,0],["2025-02-26",3700.0,3700.0,3700.0,3700.0,0],["2025-02-27",3700.0,3700.0,3700.0,3700.0,0],["2025-02-28",3400.0,3600.0,3400.0,3600.0,2100],["2025-03-03",3500.0,3500.0,3500.0,3500.0,0],["2025-03-04",3500.0,3500.0,3500.0,3500.0,0],["2025-03-05",3500.0,3500.0,3500.0,3500.0,0],["2025-03-06",3500.0,3500.0,3500.0,3500.0,0],["2025-03-07",3400.0,3700.0,3400.0,3400.0,2900],["2025-03-10",3500.0,3500.0,3500.0,3500.0,0],["2025-03-11",3500.0,3500.0,3500.0,3500.0,0],["2025-03-12",3500.0,3500.0,3500.0,3500.0,0],["2025-03-13",3500.0,3500.0,3500.0,3500.0,0],["2025-03-14",3500.0,3500.0,3100.0,3500.0,4600],["2025-03-17",3500.0,3500.0,3500.0,3500.0,0],["2025-03-18",3500.0,3500.0,3500.0,3500.0,0],["2025-03-19",3500.0,3500.0,3500.0,3500.0,0],["2025-03-20",3500.0,3500.0,3500.0,3500.0,0],["2025-03-21",3400.0,3400.0,3300.0,3300.0,4000],["2025-03-24",3400.0,3400.0,3400.0,3400.0,0],["2025-03-25",3400.0,3400.0,3400.0,3400.0,0],["2025-03-26",3400.0,3400.0,3400.0,3400.0,0],["2025-03-27",3400.0,3400.0,3400.0,3400.0,0],["2025-03-28",3400.0,3400.0,3300.0,3300.0,1900],["2025-03-31",3300.0,3300.0,3300.0,3300.0,0],["2025-04-01",3300.0,3300.0,3300.0,3300.0,0],["2025-04-02",3300.0,3300.0,3300.0,3300.0,0],["2025-04-03",3300.0,3300.0,3300.0,3300.0,0],["2025-04-04",3000.0,3000.0,3000.0,3000.0,13200],["2025-04-08",3000.0,3000.0,3000.0,3000.0,0],["2025-04-09",3000.0,3000.0,3000.0,3000.0,0],["2025-04-10",3000.0,3000.0,3000.0,3000.0,0],["2025-04-11",3400.0,3400.0,3400.0,3400.0,43600],["2025-04-14",3900.0,3900.0,3900.0,3900.0,24400],["2025-04-15",4400.0,4400.0,4400.0,4400.0,4800],["2025-04-16",5000.0,5000.0,5000.0,5000.0,70900],["2025-04-17",5700.0,5700.0,5700.0,5700.0,65400],["2025-04-18",6500.0,6500.0,4900.0,5000.0,75900],["2025-04-21",4800.0,5000.0,4700.0,4700.0,42800],["2025-04-22",4800.0,5200.0,4200.0,4900.0,25100],["2025-04-23",5000.0,5200.0,4800.0,5000.0,27500],["2025-04-24",4800.0,4900.0,4700.0,4900.0,5900],["2025-04-25",4900.0,4900.0,4800.0,4800.0,17300],["2025-04-28",4800.0,4800.0,4700.0,4800.0,11800],["2025-04-29",4700.0,4800.0,4500.0,4500.0,22100],["2025-05-05",4600.0,4600.0,4400.0,4400.0,19600],["2025-05-06",4400.0,4400.0,4200.0,4300.0,15500],["2025-05-07",4400.0,4400.0,4400.0,4400.0,100],["2025-05-08",4400.0,4700.0,4400.0,4600.0,9600],["2025-05-09",4600.0,4700.0,4600.0,4600.0,2300],["2025-05-12",4600.0,4700.0,4400.0,4400.0,6700],["2025-05-13",4500.0,4600.0,4500.0,4500.0,10000],["2025-05-14",4400.0,4400.0,4300.0,4300.0,7700],["2025-05-15",4400.0,4400.0,4400.0,4400.0,400],["2025-05-16",4400.0,4400.0,4100.0,4200.0,17800],["2025-05-19",4300.0,4300.0,4300.0,4300.0,600],["2025-05-20",4300.0,4300.0,4200.0,4300.0,9300],["2025-05-21",4200.0,4200.0,4200.0,4200.0,6800],["2025-05-22",4200.0,4300.0,4100.0,4200.0,13900],["2025-05-23",4100.0,4200.0,4100.0,4200.0,4000],["2025-05-26",4200.0,4200.0,4200.0,4200.0,3900],["2025-05-27",4200.0,4300.0,4200.0,4200.0,3000],["2025-05-28",4300.0,4600.0,4300.0,4500.0,32800],["2025-05-29",4600.0,4600.0,4400.0,4400.0,1900],["2025-05-30",4600.0,4600.0,4500.0,4500.0,21400],["2025-06-02",4400.0,4600.0,4400.0,4500.0,38300],["2025-06-03",4500.0,4500.0,4400.0,4500.0,5000],["2025-06-04",4400.0,4500.0,4400.0,4500.0,2900],["2025-06-05",4500.0,4500.0,4500.0,4500.0,3400],["2025-06-06",4500.0,4500.0,4500.0,4500.0,1300],["2025-06-09",4600.0,4800.0,4600.0,4700.0,14500],["2025-06-10",4600.0,4600.0,4600.0,4600.0,1000],["2025-06-11",4600.0,4600.0,4600.0,4600.0,3700],["2025-06-12",4700.0,4700.0,4700.0,4700.0,100],["2025-06-13",4500.0,4600.0,4500.0,4500.0,2800],["2025-06-16",4600.0,4600.0,4500.0,4500.0,1900],["2025-06-17",4600.0,4600.0,4600.0,4600.0,2000],["2025-06-18",4600.0,4600.0,4600.0,4600.0,100],["2025-06-19",4600.0,4600.0,4500.0,4500.0,5300],["2025-06-20",4500.0,4500.0,4500.0,4500.0,1600],["2025-06-23",4400.0,4600.0,4300.0,4500.0,2800],["2025-06-24",4500.0,4500.0,4500.0,4500.0,2600],["2025-06-25",4500.0,4500.0,4400.0,4400.0,200],["2025-06-26",4500.0,4500.0,4500.0,4500.0,0],["2025-06-27",4500.0,4500.0,4500.0,4500.0,400],["2025-06-30",4600.0,4600.0,4600.0,4600.0,7900],["2025-07-01",4600.0,4600.0,4600.0,4600.0,2400],["2025-07-02",4600.0,4600.0,4600.0,4600.0,1800],["2025-07-03",4500.0,4500.0,4500.0,4500.0,2700],["2025-07-04",4500.0,4500.0,4500.0,4500.0,5300],["2025-07-07",4600.0,4600.0,4500.0,4500.0,3900],["2025-07-08",4500.0,4500.0,4500.0,4500.0,9000],["2025-07-09",4600.0,4600.0,4600.0,4600.0,2100],["2025-07-10",4600.0,4600.0,4600.0,4600.0,700],["2025-07-11",4600.0,4600.0,4600.0,4600.0,6700],["2025-07-14",4600.0,4600.0,4600.0,4600.0,2200],["2025-07-15",4700.0,5000.0,4700.0,4800.0,24500],["2025-07-16",4900.0,4900.0,4900.0,4900.0,500],["2025-07-17",4900.0,4900.0,4800.0,4800.0,1000],["2025-07-18",4800.0,4900.0,4700.0,4700.0,3100],["2025-07-21",4700.0,4700.0,4700.0,4700.0,100],["2025-07-22",4700.0,4800.0,4700.0,4800.0,1100],["2025-07-23",4800.0,5000.0,4700.0,5000.0,36400],["2025-07-24",4900.0,5500.0,4900.0,5500.0,35800],["2025-07-25",6200.0,6200.0,6200.0,6200.0,106400],["2025-07-28",7100.0,7100.0,7100.0,7100.0,55300],["2025-07-29",8100.0,8100.0,6700.0,7000.0,312500],["2025-07-30",7900.0,7900.0,6700.0,7200.0,89500],["2025-07-31",7200.0,7200.0,6600.0,7000.0,90300],["2025-08-01",7300.0,7500.0,6000.0,6500.0,46700],["2025-08-04",6500.0,6500.0,6000.0,6000.0,58200],["2025-08-05",6300.0,7200.0,6100.0,6800.0,189800],["2025-08-06",7700.0,7800.0,7000.0,7800.0,100600],["2025-08-07",8600.0,8600.0,7900.0,7900.0,102000],["2025-08-08",7800.0,8100.0,7000.0,7900.0,82000],["2025-08-11",8300.0,8300.0,7400.0,7600.0,27500],["2025-08-12",7700.0,7800.0,7400.0,7600.0,22800],["2025-08-13",7500.0,7500.0,7200.0,7300.0,46600],["2025-08-14",7400.0,7400.0,6900.0,6900.0,54300],["2025-08-15",7300.0,7300.0,6800.0,7000.0,135900],["2025-08-18",7000.0,7800.0,7000.0,7500.0,154900],["2025-08-19",7300.0,7600.0,7100.0,7400.0,25500],["2025-08-20",7400.0,7400.0,7100.0,7100.0,33500],["2025-08-21",7100.0,7300.0,7100.0,7100.0,31300],["2025-08-22",7000.0,7300.0,7000.0,7200.0,25000],["2025-08-25",7200.0,7300.0,7200.0,7300.0,16700],["2025-08-26",7300.0,8000.0,7300.0,7700.0,92200],["2025-08-27",7700.0,8300.0,7700.0,7900.0,76300],["2025-08-28",7900.0,7900.0,7600.0,7600.0,24400],["2025-08-29",7600.0,7700.0,7400.0,7500.0,39800],["2025-09-03",7500.0,7600.0,7300.0,7300.0,21700],["2025-09-04",7300.0,7900.0,7300.0,7600.0,50000],["2025-09-05",7800.0,7800.0,7400.0,7500.0,30900],["2025-09-08",7500.0,7500.0,7200.0,7200.0,40300],["2025-09-09",7300.0,7500.0,7300.0,7500.0,21500],["2025-09-10",7300.0,7800.0,7300.0,7700.0,36100],["2025-09-11",7800.0,8600.0,7800.0,8600.0,269500],["2025-09-12",8700.0,9800.0,8700.0,9800.0,154100],["2025-09-15",11100.0,11100.0,9000.0,10100.0,342100],["2025-09-16",9600.0,10200.0,9300.0,9300.0,158100],["2025-09-17",9300.0,9400.0,8400.0,8700.0,93000],["2025-09-18",8400.0,9600.0,7900.0,8400.0,154100],["2025-09-19",8600.0,8600.0,8200.0,8500.0,23200],["2025-09-22",8500.0,8500.0,7900.0,8100.0,65300],["2025-09-23",8000.0,8800.0,8000.0,8300.0,63400],["2025-09-24",8300.0,8400.0,8000.0,8200.0,62100],["2025-09-25",8100.0,8200.0,8000.0,8100.0,65100],["2025-09-26",8100.0,8400.0,8100.0,8200.0,35100],["2025-09-29",8300.0,8400.0,8100.0,8200.0,14500],["2025-09-30",8300.0,8400.0,8100.0,8200.0,49100],["2025-10-01",8300.0,8300.0,8000.0,8100.0,35200],["2025-10-02",8000.0,8200.0,7800.0,7900.0,44400],["2025-10-03",8000.0,8100.0,7800.0,7900.0,23700],["2025-10-06",8100.0,8200.0,8000.0,8000.0,86900],["2025-10-07",8200.0,8200.0,7900.0,8100.0,23800],["2025-10-08",7900.0,8000.0,7800.0,7900.0,34200],["2025-10-09",8000.0,8100.0,7800.0,8000.0,29500],["2025-10-10",8000.0,8000.0,7900.0,7900.0,14800],["2025-10-13",7900.0,7900.0,7500.0,7700.0,79300],["2025-10-14",7800.0,7900.0,7700.0,7700.0,24500],["2025-10-15",7700.0,7700.0,7600.0,7700.0,15100],["2025-10-16",7800.0,7800.0,7200.0,7700.0,34600],["2025-10-17",7600.0,7600.0,7200.0,7400.0,30600],["2025-10-20",7500.0,7500.0,7200.0,7400.0,12400],["2025-10-21",7500.0,7500.0,7500.0,7500.0,3900],["2025-10-22",7500.0,7500.0,7200.0,7400.0,43800],["2025-10-23",7200.0,7300.0,7000.0,7100.0,24500],["2025-10-24",7200.0,7200.0,7200.0,7200.0,4400],["2025-10-27",7300.0,7300.0,7300.0,7300.0,1400],["2025-10-28",7200.0,7300.0,7100.0,7300.0,5000],["2025-10-29",7300.0,7400.0,7300.0,7300.0,11500],["2025-10-30",7300.0,7300.0,7200.0,7300.0,900],["2025-10-31",7300.0,8000.0,7300.0,7600.0,43000],["2025-11-03",7500.0,7800.0,7500.0,7600.0,103700],["2025-11-04",7700.0,8000.0,7600.0,7800.0,31700],["2025-11-05",8000.0,9000.0,7800.0,9000.0,313300],["2025-11-06",10300.0,10300.0,9500.0,10300.0,104700],["2025-11-07",10400.0,11600.0,10100.0,11500.0,336600],["2025-11-10",11400.0,12300.0,10400.0,11600.0,106800],["2025-11-11",10100.0,11400.0,10100.0,10500.0,950300],["2025-11-12",11000.0,11900.0,10700.0,11900.0,53700],["2025-11-13",13000.0,13400.0,12200.0,12600.0,73400],["2025-11-14",13100.0,13100.0,11200.0,11800.0,15700],["2025-11-17",11800.0,11800.0,10200.0,10600.0,38000],["2025-11-18",10400.0,10500.0,9600.0,10300.0,32200],["2025-11-19",9900.0,10300.0,9400.0,9700.0,42300],["2025-11-20",10100.0,10100.0,9400.0,10000.0,24200],["2025-11-21",10200.0,10500.0,9800.0,10200.0,23800],["2025-11-24",10200.0,10200.0,9900.0,10200.0,38800],["2025-11-25",10000.0,10300.0,10000.0,10100.0,4000],["2025-11-26",11300.0,11300.0,10000.0,10500.0,9500],["2025-11-27",10600.0,10800.0,10000.0,10100.0,19000],["2025-11-28",10200.0,11000.0,10200.0,10500.0,29900],["2025-12-01",10800.0,11100.0,10200.0,11100.0,18300],["2025-12-02",11900.0,12300.0,11900.0,12300.0,91000],["2025-12-03",14000.0,14000.0,11000.0,12000.0,16400],["2025-12-04",12000.0,12500.0,11400.0,11400.0,23700],["2025-12-05",11900.0,11900.0,11300.0,11700.0,16200],["2025-12-08",11700.0,12100.0,11600.0,12000.0,6700],["2025-12-09",12300.0,13600.0,11900.0,13600.0,124600],["2025-12-10",15200.0,15400.0,14000.0,14000.0,31600],["2025-12-11",14000.0,14000.0,12700.0,12700.0,42700],["2025-12-12",12400.0,12800.0,11600.0,12100.0,34600],["2025-12-15",12000.0,12200.0,11500.0,12200.0,7300],["2025-12-16",12000.0,12300.0,11600.0,12300.0,14000],["2025-12-17",12400.0,12400.0,12000.0,12300.0,27900],["2025-12-18",12400.0,13200.0,12300.0,13100.0,11100],["2025-12-19",13200.0,13700.0,13100.0,13500.0,19700],["2025-12-22",13600.0,14800.0,13200.0,13800.0,5000],["2025-12-23",14600.0,14600.0,12000.0,13000.0,11200],["2025-12-24",12700.0,12900.0,12000.0,12600.0,32400],["2025-12-25",12700.0,12700.0,12000.0,12500.0,16300],["2025-12-26",12500.0,13700.0,12300.0,13000.0,5700],["2025-12-29",12700.0,12700.0,11600.0,11600.0,59200],["2025-12-30",11900.0,11900.0,10500.0,11600.0,22700],["2025-12-31",11600.0,12300.0,10700.0,12200.0,13600],["2026-01-05",12500.0,12700.0,11900.0,12500.0,24800],["2026-01-06",12400.0,12500.0,12400.0,12500.0,15600],["2026-01-07",12500.0,12600.0,12000.0,12000.0,6500],["2026-01-08",12400.0,12600.0,12100.0,12300.0,23500],["2026-01-09",12300.0,12300.0,12200.0,12300.0,10900],["2026-01-12",12000.0,13200.0,12000.0,12100.0,5600],["2026-01-13",12300.0,12400.0,12100.0,12400.0,4800],["2026-01-14",12300.0,12300.0,12100.0,12300.0,11800],["2026-01-15",13000.0,13000.0,12300.0,12700.0,6800],["2026-01-16",12600.0,13500.0,12600.0,13000.0,11200],["2026-01-19",14000.0,14000.0,13000.0,13000.0,500],["2026-01-20",13000.0,13000.0,12400.0,12900.0,18200],["2026-01-21",13200.0,13200.0,12500.0,12500.0,18300],["2026-01-22",12800.0,13000.0,12700.0,13000.0,16600],["2026-01-23",12800.0,12800.0,12800.0,12800.0,400],["2026-01-26",12700.0,12700.0,12300.0,12500.0,12500],["2026-01-27",12700.0,12700.0,12100.0,12100.0,1100],["2026-01-28",12700.0,13400.0,12700.0,13400.0,4500],["2026-01-29",13200.0,13200.0,13200.0,13200.0,0],["2026-01-30",14300.0,14500.0,12900.0,14100.0,7400],["2026-02-02",14200.0,14200.0,13400.0,14000.0,262400],["2026-02-03",14100.0,14100.0,14100.0,14100.0,0],["2026-02-04",13800.0,13800.0,13600.0,13800.0,9200],["2026-02-05",13700.0,13800.0,13700.0,13800.0,300],["2026-02-06",13800.0,13800.0,13800.0,13800.0,300],["2026-02-09",13500.0,13500.0,12000.0,12000.0,1300],["2026-02-10",12600.0,12600.0,12400.0,12500.0,1100],["2026-02-11",12500.0,12500.0,12500.0,12500.0,0],["2026-02-12",12600.0,12600.0,10700.0,12300.0,3100],["2026-02-13",13800.0,13800.0,11500.0,11500.0,2300],["2026-02-23",11500.0,13900.0,11500.0,12100.0,1600],["2026-02-24",12500.0,12500.0,12500.0,12500.0,0],["2026-02-25",12300.0,12400.0,11900.0,11900.0,1900],["2026-02-26",11900.0,12000.0,11900.0,12000.0,3400],["2026-02-27",12000.0,12000.0,11700.0,11900.0,1900],["2026-03-02",11000.0,12500.0,11000.0,11200.0,7600],["2026-03-03",11200.0,11200.0,11200.0,11200.0,5400],["2026-03-04",11200.0,12000.0,11200.0,12000.0,700],["2026-03-05",11400.0,11400.0,11400.0,11400.0,0],["2026-03-06",11400.0,11400.0,11400.0,11400.0,0],["2026-03-09",11300.0,11300.0,10500.0,10500.0,600],["2026-03-10",11200.0,11200.0,11200.0,11200.0,0],["2026-03-11",11200.0,12000.0,11200.0,12000.0,600],["2026-03-12",11500.0,11900.0,11500.0,11600.0,400],["2026-03-13",10100.0,11700.0,10100.0,10200.0,3300],["2026-03-16",11700.0,11800.0,11500.0,11500.0,500],["2026-03-17",11700.0,11700.0,11700.0,11700.0,100],["2026-03-18",11000.0,11700.0,11000.0,11700.0,1000],["2026-03-19",11600.0,11600.0,11600.0,11600.0,100],["2026-03-20",11600.0,11600.0,11600.0,11600.0,0],["2026-03-23",11800.0,11800.0,11800.0,11800.0,100],["2026-03-24",11700.0,11700.0,11600.0,11600.0,300],["2026-03-25",11700.0,11700.0,11700.0,11700.0,0],["2026-03-26",11700.0,11700.0,11700.0,11700.0,2000],["2026-03-27",11600.0,11600.0,11600.0,11600.0,100],["2026-03-30",11600.0,11600.0,11600.0,11600.0,0],["2026-03-31",11000.0,11100.0,11000.0,11000.0,5500],["2026-04-01",11500.0,11500.0,11500.0,11500.0,1300],["2026-04-02",11000.0,11400.0,11000.0,11400.0,700],["2026-04-03",11000.0,11000.0,11000.0,11000.0,300],["2026-04-06",11000.0,11000.0,11000.0,11000.0,200],["2026-04-07",11000.0,11000.0,11000.0,11000.0,0],["2026-04-08",10800.0,11000.0,10000.0,10000.0,16400],["2026-04-09",10800.0,10800.0,10800.0,10800.0,1000],["2026-04-10",11000.0,11000.0,11000.0,11000.0,200],["2026-04-13",11000.0,11000.0,11000.0,11000.0,1500],["2026-04-14",10700.0,10900.0,10500.0,10900.0,2000],["2026-04-15",10500.0,10500.0,10000.0,10000.0,21200],["2026-04-16",10100.0,10100.0,10100.0,10100.0,2500],["2026-04-17",10100.0,10100.0,10100.0,10100.0,100],["2026-04-20",10100.0,10100.0,10100.0,10100.0,0],["2026-04-21",10100.0,10100.0,10000.0,10000.0,400],["2026-04-22",10000.0,10000.0,10000.0,10000.0,5700],["2026-04-23",9900.0,9900.0,9400.0,9400.0,4700],["2026-04-24",9600.0,9600.0,9600.0,9600.0,500],["2026-04-28",9600.0,9600.0,8200.0,8200.0,16800],["2026-04-29",8500.0,8500.0,8500.0,8500.0,0],["2026-05-04",8300.0,9700.0,8300.0,9100.0,1700],["2026-05-05",9000.0,9000.0,9000.0,9000.0,1700],["2026-05-06",9900.0,9900.0,9700.0,9700.0,300],["2026-05-07",8800.0,8800.0,8800.0,8800.0,1000],["2026-05-08",8900.0,9000.0,8800.0,9000.0,600],["2026-05-11",9000.0,9000.0,9000.0,9000.0,100],["2026-05-12",9100.0,9100.0,9100.0,9100.0,450400],["2026-05-13",9100.0,9100.0,9100.0,9100.0,0],["2026-05-14",8700.0,8700.0,8700.0,8700.0,100],["2026-05-15",8700.0,8700.0,8700.0,8700.0,0],["2026-05-18",8700.0,8700.0,8700.0,8700.0,200],["2026-05-19",8700.0,8700.0,8700.0,8700.0,255865],["2026-05-20",8700.0,8700.0,8700.0,8700.0,0],["2026-05-21",8800.0,8800.0,8800.0,8800.0,100],["2026-05-22",8700.0,8700.0,7500.0,7600.0,3300],["2026-05-25",8700.0,8800.0,8700.0,8800.0,1400],["2026-05-26",8800.0,8800.0,8800.0,8800.0,0],["2026-05-27",8700.0,8700.0,8700.0,8700.0,1000],["2026-05-28",8700.0,8700.0,8700.0,8700.0,0],["2026-05-29",8700.0,8700.0,8700.0,8700.0,0],["2026-06-01",8700.0,8700.0,8700.0,8700.0,0],["2026-06-02",8700.0,8700.0,8700.0,8700.0,600],["2026-06-03",8700.0,8700.0,8700.0,8700.0,0],["2026-06-04",8700.0,8700.0,8700.0,8700.0,0],["2026-06-05",9000.0,9000.0,9000.0,9000.0,300],["2026-06-08",9000.0,9000.0,9000.0,9000.0,100],["2026-06-09",9000.0,9000.0,9000.0,9000.0,0],["2026-06-10",9000.0,9000.0,9000.0,9000.0,500],["2026-06-11",9000.0,9000.0,9000.0,9000.0,0],["2026-06-12",9000.0,9000.0,9000.0,9000.0,0],["2026-06-15",8900.0,8900.0,8900.0,8900.0,600],["2026-06-16",8900.0,8900.0,8900.0,8900.0,0],["2026-06-17",8900.0,8900.0,8900.0,8900.0,0],["2026-06-18",8900.0,8900.0,8900.0,8900.0,0],["2026-06-19",8800.0,8800.0,8800.0,8800.0,1000],["2026-06-22",8800.0,8800.0,8800.0,8800.0,0],["2026-06-23",8800.0,8800.0,8800.0,8800.0,0],["2026-06-24",8800.0,8800.0,8800.0,8800.0,0],["2026-06-25",8800.0,8800.0,8800.0,8800.0,0],["2026-06-26",8800.0,8800.0,8800.0,8800.0,0],["2026-06-29",8800.0,8800.0,8800.0,8800.0,0],["2026-06-30",8800.0,8800.0,8800.0,8800.0,0],["2026-07-01",8900.0,8900.0,8500.0,8500.0,1500],["2026-07-02",8600.0,8600.0,8600.0,8600.0,0],["2026-07-03",8600.0,8600.0,8600.0,8600.0,0],["2026-07-06",8000.0,9200.0,7500.0,9200.0,1800],["2026-07-07",8800.0,8800.0,8800.0,8800.0,100],["2026-07-08",9200.0,9200.0,7500.0,7500.0,500],["2026-07-09",7200.0,7400.0,7200.0,7200.0,700],["2026-07-10",6800.0,6800.0,6800.0,6800.0,900],["2026-07-13",6800.0,6800.0,6800.0,6800.0,0],["2026-07-14",6800.0,6800.0,6800.0,6800.0,0],["2026-07-15",6800.0,6800.0,6800.0,6800.0,0],["2026-07-16",6800.0,6800.0,6800.0,6800.0,0],["2026-07-17",6800.0,6800.0,6800.0,6800.0,0],["2026-07-20",6800.0,6800.0,6800.0,6800.0,0],["2026-07-21",6800.0,6800.0,6800.0,6800.0,0],["2026-07-22",6800.0,6800.0,6800.0,6800.0,0],["2026-07-23",6000.0,6000.0,6000.0,6000.0,1400],["2026-07-24",6200.0,6200.0,6200.0,6200.0,700],["2026-07-27",6200.0,6200.0,6200.0,6200.0,0],["2026-07-28",6200.0,6200.0,6200.0,6200.0,0],["2026-07-29",6500.0,6500.0,6500.0,6500.0,500],["2026-07-30",6500.0,6500.0,6500.0,6500.0,0],["2026-07-31",6500.0,6500.0,6500.0,6500.0,0],["2026-08-03",6500.0,6500.0,6500.0,6500.0,0],["2026-08-04",6500.0,6500.0,6500.0,6500.0,0],["2026-08-05",6500.0,6500.0,6500.0,6500.0,0],["2026-08-06",6500.0,7000.0,6500.0,7000.0,1100],["2026-08-07",6900.0,6900.0,6900.0,6900.0,200],["2026-08-10",6900.0,6900.0,6900.0,6900.0,1000],["2026-08-11",6900.0,6900.0,6900.0,6900.0,1000],["2026-08-12",6600.0,6600.0,6600.0,6600.0,6000],["2026-08-13",6600.0,6600.0,6600.0,6600.0,100],["2026-08-14",6000.0,6000.0,6000.0,6000.0,1000],["2026-08-17",6000.0,6000.0,6000.0,6000.0,0],["2026-08-18",6000.0,6000.0,6000.0,6000.0,0],["2026-08-19",6800.0,6800.0,6700.0,6700.0,400],["2026-08-20",6700.0,6700.0,6700.0,6700.0,0],["2026-08-21",6700.0,6700.0,6700.0,6700.0,0],["2026-08-24",6600.0,7700.0,6600.0,6900.0,3600],["2026-08-25",6800.0,6800.0,6800.0,6800.0,0],["2026-08-26",6800.0,6800.0,6800.0,6800.0,0],["2026-08-27",6700.0,7000.0,6000.0,7000.0,500],["2026-08-28",7000.0,7000.0,7000.0,7000.0,100],["2026-09-03",7000.0,7000.0,7000.0,7000.0,0],["2026-09-04",6200.0,6900.0,6200.0,6900.0,400],["2026-09-07",6400.0,6400.0,6400.0,6400.0,0],["2026-09-08",6400.0,6400.0,6400.0,6400.0,0],["2026-09-09",6400.0,6400.0,6400.0,6400.0,0],["2026-09-10",5500.0,5700.0,5500.0,5700.0,1500],["2026-09-11",5700.0,5700.0,5700.0,5700.0,200],["2026-09-14",5700.0,5700.0,5700.0,5700.0,0],["2026-09-15",6300.0,6300.0,6300.0,6300.0,100],["2026-09-16",5800.0,5800.0,5800.0,5800.0,200],["2026-09-17",5800.0,6300.0,5800.0,6300.0,1300],["2026-09-18",5800.0,5800.0,5800.0,5800.0,0],["2026-09-21",6400.0,6400.0,6400.0,6400.0,100],["2026-09-22",5800.0,5800.0,5600.0,5600.0,2000],["2026-09-23",6300.0,6300.0,5500.0,6300.0,500],["2026-09-24",5800.0,5800.0,5500.0,5500.0,2400],["2026-09-25",6000.0,6000.0,5900.0,5900.0,200],["2026-09-28",5600.0,5600.0,5600.0,5600.0,200],["2026-09-29",5100.0,5600.0,5100.0,5300.0,500],["2026-09-30",4600.0,6000.0,4600.0,5100.0,1000],["2026-10-01",5000.0,5000.0,4800.0,4800.0,900],["2026-10-02",4900.0,5500.0,4800.0,4900.0,1600],["2026-10-05",4900.0,4900.0,4900.0,4900.0,5000],["2026-10-06",4900.0,4900.0,4900.0,4900.0,0],["2026-10-07",4900.0,4900.0,4900.0,4900.0,0],["2026-10-08",4900.0,4900.0,4900.0,4900.0,0],["2026-10-09",4900.0,4900.0,4900.0,4900.0,0],["2026-10-12",5200.0,5200.0,5200.0,5200.0,100]]}