{"sym":"S74","index":false,"bars":[["2009-07-02",8960.98,13740.17,8960.98,13740.17,27000],["2009-07-03",12366.16,12366.16,12366.16,12366.16,100],["2009-07-06",13202.51,13202.51,13202.51,13202.51,100],["2009-07-07",14098.61,14098.61,14098.61,14098.61,3000],["2009-07-08",14098.61,15054.45,14098.61,14098.61,5600],["2009-07-09",15532.37,15950.55,15532.37,15950.55,10100],["2009-07-10",16846.65,16846.65,15950.55,15950.55,2200],["2009-07-13",16368.73,16368.73,16368.73,16368.73,0],["2009-07-14",16428.47,16428.47,15233.67,15233.67,3100],["2009-07-15",15293.41,16129.77,15293.41,16129.77,3000],["2009-07-16",15950.55,15950.55,15950.55,15950.55,0],["2009-07-17",15890.81,15890.81,14934.97,14934.97,600],["2009-07-20",14098.61,14098.61,14098.61,14098.61,1500],["2009-07-21",15054.45,15054.45,14875.23,14875.23,3200],["2009-07-22",14875.23,14875.23,14875.23,14875.23,500],["2009-07-23",15890.81,15890.81,13859.65,13859.65,10000],["2009-07-24",14337.57,14934.97,14337.57,14934.97,10600],["2009-07-27",14934.97,14934.97,14815.49,14815.49,1400],["2009-07-28",13859.65,13859.65,13859.65,13859.65,1300],["2009-07-29",13023.29,13979.13,13023.29,13441.47,41900],["2009-07-30",13321.99,14218.09,12844.08,14218.09,39400],["2009-07-31",14815.49,14815.49,14815.49,14815.49,27000],["2009-08-03",15831.07,15831.07,14934.97,15771.33,18600],["2009-08-04",16786.91,16786.91,15114.19,15114.19,16900],["2009-08-05",14934.97,14934.97,14755.75,14875.23,13400],["2009-08-06",14038.87,14934.97,13859.65,14158.35,16500],["2009-08-07",14875.23,14934.97,14337.57,14337.57,13700],["2009-08-10",14337.57,14875.23,14337.57,14636.27,10100],["2009-08-11",14218.09,15651.85,14218.09,15651.85,35400],["2009-08-12",15831.07,16308.99,15412.89,15532.37,8200],["2009-08-13",14815.49,14815.49,14815.49,14815.49,1600],["2009-08-14",14934.97,15173.93,14815.49,15054.45,13400],["2009-08-17",14934.97,14994.71,14875.23,14875.23,8800],["2009-08-18",14815.49,14934.97,14636.27,14934.97,4300],["2009-08-19",15771.33,15771.33,14576.53,14934.97,10900],["2009-08-20",14636.27,14875.23,14337.57,14875.23,11900],["2009-08-21",14934.97,15532.37,14636.27,14934.97,13000],["2009-08-24",14934.97,15532.37,14815.49,15054.45,16300],["2009-08-25",14337.57,14815.49,14337.57,14457.05,12400],["2009-08-26",14516.79,14934.97,14397.31,14934.97,11000],["2009-08-27",14755.75,14934.97,14755.75,14815.49,10100],["2009-08-28",14815.49,15054.45,14815.49,14934.97,22400],["2009-08-31",15532.37,15890.81,15532.37,15890.81,76300],["2009-09-01",16906.39,16906.39,16428.47,16786.91,26200],["2009-09-03",17205.09,17324.57,16966.13,17025.87,26800],["2009-09-04",16129.77,17025.87,15890.81,15890.81,17300],["2009-09-07",15233.67,15233.67,14934.97,15233.67,19400],["2009-09-08",14994.71,15711.59,14994.71,15711.59,6200],["2009-09-09",16129.77,16129.77,15233.67,15233.67,4900],["2009-09-10",16129.77,16428.47,15353.15,16308.99,13900],["2009-09-11",16727.17,17205.09,16727.17,16727.17,21500],["2009-09-14",16966.13,17025.87,16428.47,16727.17,18800],["2009-09-15",16786.91,16846.65,16428.47,16846.65,25400],["2009-09-16",16727.17,16727.17,16249.25,16488.21,23300],["2009-09-17",16547.95,16727.17,16428.47,16727.17,28900],["2009-09-18",16727.17,17742.75,16667.43,17742.75,67900],["2009-09-21",18698.58,18698.58,17981.71,18698.58,36900],["2009-09-22",19953.12,19953.12,19714.16,19953.12,89100],["2009-09-23",20908.96,21327.14,19355.72,20670.0,59700],["2009-09-24",20311.56,21506.36,19773.9,19773.9,48900],["2009-09-25",18937.54,20908.96,18937.54,20789.48,33400],["2009-09-28",20132.34,20908.96,20132.34,20192.08,26700],["2009-09-29",21207.66,21685.58,20311.56,20670.0,41200],["2009-09-30",20908.96,21028.44,20311.56,20610.26,13500],["2009-10-01",20012.86,20012.86,19355.72,19415.46,24900],["2009-10-02",18340.14,19415.46,18280.4,18459.62,41500],["2009-10-05",18519.36,19654.42,18519.36,19654.42,22900],["2009-10-06",21028.44,21028.44,20908.96,21028.44,56300],["2009-10-07",22462.2,22462.2,21028.44,22462.2,112700],["2009-10-08",23298.56,23597.25,22163.5,23537.51,56500],["2009-10-09",23298.56,24732.31,23298.56,24732.31,71100],["2009-10-12",26285.55,26405.03,24493.35,26405.03,61000],["2009-10-13",28077.75,28077.75,25389.45,26345.29,71400],["2009-10-14",26345.29,27779.05,25688.15,27480.35,61900],["2009-10-15",28376.45,28734.88,28376.45,28734.88,85400],["2009-10-16",28077.75,30586.82,26882.95,28495.93,71400],["2009-10-19",29033.58,30168.64,29033.58,29989.42,40500],["2009-10-20",31721.88,31721.88,31662.14,31721.88,21000],["2009-10-21",33932.25,33932.25,33155.64,33932.25,77900],["2009-10-22",36202.37,36202.37,35246.53,35306.27,111200],["2009-10-23",35485.49,35485.49,33454.34,33454.34,12500],["2009-10-26",31662.14,31662.14,31303.7,31303.7,7800],["2009-10-27",29153.06,29153.06,29153.06,29153.06,7100],["2009-10-28",27121.91,29153.06,27121.91,27480.35,97900],["2009-10-29",27480.35,27480.35,25449.19,25449.19,57800],["2009-10-30",26763.47,27420.61,26763.47,27420.61,40400],["2009-11-02",27480.35,27480.35,25449.19,25449.19,55000],["2009-11-03",26285.55,26285.55,23836.21,24194.65,30600],["2009-11-04",23298.56,25090.75,23298.56,24134.91,10200],["2009-11-05",25688.15,25747.89,25389.45,25747.89,19100],["2009-11-06",27480.35,27480.35,25807.63,25807.63,25100],["2009-11-09",25807.63,25807.63,24792.05,24792.05,6400],["2009-11-10",24911.53,25688.15,23298.56,25688.15,50600],["2009-11-11",26703.73,26703.73,23597.25,25688.15,43000],["2009-11-12",27898.53,27958.27,25688.15,27002.43,16400],["2009-11-13",25986.85,27181.65,25986.85,26882.95,24600],["2009-11-16",26942.69,28794.62,26942.69,28077.75,60800],["2009-11-17",29869.94,30467.34,28615.4,28615.4,56100],["2009-11-18",29272.54,29511.5,28436.19,29272.54,22800],["2009-11-19",29869.94,31243.96,28973.84,29272.54,29100],["2009-11-20",30945.26,32319.28,28675.14,29392.02,33300],["2009-11-23",32259.54,32259.54,28615.4,28615.4,33500],["2009-11-24",28376.45,29571.24,28077.75,28077.75,31400],["2009-11-25",27002.43,27002.43,27002.43,27002.43,1900],["2009-11-26",25150.49,25150.49,25150.49,25150.49,1000],["2009-11-27",23418.03,25688.15,23418.03,23418.03,35700],["2009-11-30",25130.01,25440.26,23020.33,25440.26,5700],["2009-12-01",26308.95,26371.0,24819.77,26246.9,15900],["2009-12-02",26619.2,26619.2,24199.27,24199.27,6500],["2009-12-03",24199.27,24757.72,23082.38,23578.78,12500],["2009-12-04",25936.66,25936.66,24199.27,24509.52,12600],["2009-12-07",25440.26,25626.41,25316.16,25626.41,9500],["2009-12-08",23826.98,23826.98,23826.98,23826.98,100],["2009-12-09",22213.69,25254.11,22213.69,22213.69,34500],["2009-12-10",22337.79,22337.79,22337.79,22337.79,700],["2009-12-11",20848.6,20848.6,20848.6,20848.6,200],["2009-12-14",21096.8,21096.8,19421.47,20476.31,9300],["2009-12-15",21717.3,21717.3,18987.12,18987.12,5600],["2009-12-16",17870.23,17870.23,17870.23,17870.23,400],["2009-12-17",16629.24,16629.24,16629.24,16629.24,1900],["2009-12-18",17001.54,17746.13,16132.85,17373.84,28100],["2009-12-21",17994.33,18304.58,17994.33,18304.58,44800],["2009-12-22",19235.32,19483.52,18056.38,18614.82,15300],["2009-12-23",19049.17,19111.22,17994.33,19111.22,15600],["2009-12-24",19855.81,20104.01,18800.97,20104.01,31500],["2009-12-25",21158.85,21345.0,21034.75,21345.0,32500],["2009-12-28",22772.14,22772.14,21717.3,22213.69,30100],["2009-12-29",22027.54,23516.73,21531.15,21717.3,12700],["2009-12-30",21717.3,23951.07,21717.3,23889.03,47300],["2009-12-31",23889.03,24509.52,22648.04,24013.12,24100],["2010-01-04",25130.01,25440.26,24819.77,25440.26,12400],["2010-01-05",25564.36,27115.59,25440.26,26681.25,14200],["2010-01-06",27239.69,27239.69,25005.91,25005.91,22900],["2010-01-07",24757.72,24757.72,23454.68,23454.68,36700],["2010-01-08",25067.96,25067.96,22027.54,22337.79,28500],["2010-01-11",25750.51,25750.51,23578.78,24509.52,36600],["2010-01-12",25316.16,26308.95,23578.78,23578.78,27700],["2010-01-13",23392.63,24757.72,23392.63,24695.67,45000],["2010-01-14",25378.21,25378.21,23392.63,24075.17,41200],["2010-01-15",23330.58,24819.77,23020.33,24819.77,6200],["2010-01-18",22027.54,22027.54,22027.54,22027.54,10500],["2010-01-19",21407.05,22337.79,21220.9,21717.3,5800],["2010-01-20",21531.15,22337.79,20041.96,20041.96,10500],["2010-01-21",21531.15,21593.2,18925.07,20228.11,19000],["2010-01-22",22337.79,22337.79,19855.81,21096.8,24300],["2010-01-25",22834.19,22834.19,20848.6,20848.6,16100],["2010-01-26",23268.53,24137.22,22337.79,24137.22,66200],["2010-01-27",24509.52,25130.01,22337.79,23578.78,18300],["2010-01-28",24137.22,24137.22,22710.09,22772.14,24400],["2010-01-29",21903.44,21903.44,21903.44,21903.44,16500],["2010-02-01",23206.48,23206.48,20476.31,22337.79,22300],["2010-02-02",24075.17,24075.17,21903.44,23578.78,21300],["2010-02-03",23454.68,24137.22,21841.39,22399.84,21300],["2010-02-04",23268.53,23330.58,22772.14,22772.14,5300],["2010-02-05",23889.03,24199.27,21469.1,21717.3,30600],["2010-02-08",21220.9,22275.74,21096.8,22275.74,2500],["2010-02-09",22151.64,22151.64,21096.8,21965.49,27000],["2010-02-10",23206.48,23206.48,21841.39,22648.04,6200],["2010-02-11",22648.04,23020.33,22648.04,23020.33,9000],["2010-02-12",22958.28,23020.33,22958.28,22958.28,3000],["2010-02-22",22958.28,22958.28,22958.28,22958.28,800],["2010-02-23",21593.2,21593.2,21407.05,21407.05,5300],["2010-02-24",21096.8,22461.89,21096.8,22337.79,14800],["2010-02-25",22337.79,22337.79,21096.8,21220.9,10100],["2010-02-26",21717.3,22275.74,21096.8,21345.0,24000],["2010-03-01",22337.79,23144.43,21655.25,22648.04,33900],["2010-03-02",22337.79,22337.79,21717.3,22089.59,18200],["2010-03-03",22151.64,22958.28,21717.3,22585.99,94000],["2010-03-04",22337.79,23826.98,22337.79,23578.78,92000],["2010-03-05",24075.17,24137.22,23082.38,23764.93,55100],["2010-03-08",24199.27,24509.52,23764.93,24013.12,59200],["2010-03-09",22958.28,24013.12,22958.28,22958.28,30800],["2010-03-10",22710.09,23020.33,21965.49,22648.04,51500],["2010-03-11",23516.73,23516.73,22337.79,22523.94,13900],["2010-03-12",22958.28,23268.53,22648.04,22958.28,39700],["2010-03-15",23459.78,23897.7,22834.19,23021.86,70700],["2010-03-16",22896.74,23146.98,21770.68,21833.23,35500],["2010-03-17",21895.79,22521.39,21833.23,21833.23,23800],["2010-03-18",21583.0,22521.39,21270.2,22521.39,29700],["2010-03-19",22020.91,22208.59,21270.2,22208.59,27300],["2010-03-22",21895.79,22458.83,21457.88,21457.88,16300],["2010-03-23",21583.0,21583.0,21145.08,21395.32,15800],["2010-03-24",21583.0,22146.03,21332.76,21895.79,19300],["2010-03-25",21583.0,21583.0,20644.61,21583.0,12100],["2010-03-26",21019.96,21019.96,20394.37,20519.49,15800],["2010-03-29",20644.61,20894.84,20331.81,20331.81,20800],["2010-03-30",20582.05,20582.05,20206.69,20331.81,14300],["2010-03-31",20331.81,20331.81,19706.21,19831.33,14700],["2010-04-01",20957.4,21145.08,18767.82,20206.69,41200],["2010-04-02",20582.05,20582.05,20019.01,20144.13,32100],["2010-04-05",20894.84,21645.56,20644.61,21645.56,38400],["2010-04-06",21645.56,21645.56,20707.17,20707.17,12700],["2010-04-07",21145.08,21833.23,20769.72,21270.2,25000],["2010-04-08",21457.88,22959.3,21457.88,22896.74,165300],["2010-04-09",24085.37,24085.37,21895.79,22458.83,22800],["2010-04-12",22521.39,22521.39,21645.56,21645.56,8900],["2010-04-13",22083.47,22083.47,20832.28,20832.28,29000],["2010-04-14",21019.96,21270.2,20707.17,21082.52,31500],["2010-04-15",21270.2,21770.68,21019.96,21708.12,28800],["2010-04-16",21520.44,22208.59,21520.44,22208.59,57200],["2010-04-19",22458.83,22834.19,21958.35,22521.39,107100],["2010-04-20",22458.83,23835.14,22458.83,23835.14,191100],["2010-04-21",24523.29,25211.44,24523.29,25211.44,131100],["2010-04-22",26900.55,26900.55,24398.17,24585.85,145600],["2010-04-26",24398.17,25586.8,24398.17,24898.65,97500],["2010-04-27",24523.29,26274.95,24523.29,25649.36,136700],["2010-04-28",25023.76,27025.67,25023.76,26087.27,123300],["2010-04-29",25649.36,27776.38,25649.36,27776.38,141800],["2010-05-04",28777.33,29090.13,26963.11,27526.14,147700],["2010-05-05",26587.75,27838.94,26149.83,26587.75,52200],["2010-05-06",26462.63,28339.41,26087.27,28339.41,231600],["2010-05-07",27338.46,27338.46,25774.48,27338.46,50000],["2010-05-10",26587.75,26587.75,25649.36,26024.72,116400],["2010-05-11",26900.55,27025.67,25962.16,25962.16,139800],["2010-05-12",25023.76,26650.31,24585.85,24710.97,105000],["2010-05-13",25649.36,25899.6,24648.41,24648.41,67400],["2010-05-14",25837.04,26525.19,24585.85,25023.76,99100],["2010-05-17",24585.85,24648.41,24273.05,24273.05,24200],["2010-05-18",24710.97,24710.97,22834.19,23021.86,80000],["2010-05-19",24273.05,24335.61,22271.15,23084.42,54300],["2010-05-20",23146.98,23397.22,21332.76,23084.42,116200],["2010-05-21",22834.19,23084.42,21332.76,21332.76,58800],["2010-05-24",22208.59,23459.78,20957.4,23209.54,145000],["2010-05-25",22959.3,23772.58,21958.35,23084.42,127800],["2010-05-26",23772.58,24085.37,23146.98,24085.37,70300],["2010-05-27",23960.25,23960.25,22834.19,23146.98,13100],["2010-05-28",25023.76,25336.56,24210.49,25336.56,86500],["2010-05-31",26712.87,26712.87,24585.85,24585.85,10300],["2010-06-01",25649.36,26400.07,24710.97,24710.97,11400],["2010-06-02",25649.36,25837.04,24085.37,25649.36,66600],["2010-06-03",26587.75,26775.43,24398.17,24710.97,67200],["2010-06-04",24398.17,24398.17,24085.37,24085.37,20700],["2010-06-07",22458.83,23710.02,22458.83,23272.1,119700],["2010-06-08",21895.79,23334.66,21895.79,22834.19,17100],["2010-06-09",23146.98,24273.05,21895.79,22208.59,32700],["2010-06-10",22834.19,22834.19,22208.59,22834.19,30500],["2010-06-11",23146.98,24210.49,22646.51,23459.78,291500],["2010-06-14",23459.78,24898.65,23146.98,24398.17,131000],["2010-06-15",22896.74,25586.8,22896.74,24085.37,50800],["2010-06-16",24085.37,24085.37,23584.9,23897.7,53600],["2010-06-17",23835.14,23835.14,22896.74,23835.14,225600],["2010-06-18",24398.17,25148.88,23584.9,25148.88,496700],["2010-06-21",26775.43,26775.43,24523.29,25148.88,73600],["2010-06-22",26587.75,26587.75,23897.7,24398.17,74100],["2010-06-23",24147.93,25023.76,23522.34,24961.21,130300],["2010-06-24",25023.76,25586.8,23772.58,24210.49,115300],["2010-06-25",23522.34,23710.02,23084.42,23272.1,80300],["2010-06-28",24273.05,24335.61,23522.34,23647.46,120800],["2010-06-29",23897.7,24085.37,23334.66,23459.78,45300],["2010-06-30",22521.39,23146.98,22020.91,22020.91,84000],["2010-07-01",22834.19,22834.19,22521.39,22709.07,62000],["2010-07-02",23146.98,23146.98,22646.51,22834.19,34200],["2010-07-05",23647.46,23647.46,23084.42,23146.98,30700],["2010-07-06",23522.34,23522.34,22521.39,22646.51,45000],["2010-07-07",23397.22,23397.22,22208.59,22271.15,41700],["2010-07-08",22208.59,22709.07,22208.59,22208.59,23500],["2010-07-09",21645.56,22771.63,20832.28,22583.95,135700],["2010-07-12",22959.3,23584.9,22834.19,23209.54,80800],["2010-07-13",23772.58,24022.81,23459.78,23772.58,59400],["2010-07-14",24335.61,24335.61,23209.54,23397.22,50000],["2010-07-15",23146.98,23459.78,23084.42,23084.42,72200],["2010-07-16",23710.02,23710.02,22834.19,22959.3,36200],["2010-07-19",23084.42,23146.98,22896.74,23146.98,43700],["2010-07-20",23397.22,23397.22,22771.63,22959.3,40800],["2010-07-21",22959.3,23146.98,22521.39,22521.39,54400],["2010-07-22",22709.07,22709.07,21895.79,22208.59,47200],["2010-07-23",22521.39,23084.42,22396.27,22521.39,30600],["2010-07-26",22646.51,22646.51,21895.79,21958.35,16800],["2010-07-27",21708.12,22271.15,21708.12,21895.79,20800],["2010-07-28",22458.83,22458.83,20644.61,20644.61,41300],["2010-07-29",21645.56,22521.39,21270.2,21770.68,40600],["2010-07-30",22146.03,22396.27,21270.2,21645.56,13700],["2010-08-02",21645.56,22146.03,21457.88,21583.0,14800],["2010-08-03",21770.68,21770.68,20644.61,20957.4,20200],["2010-08-04",21833.23,21833.23,19643.66,20019.01,76500],["2010-08-05",20519.49,20644.61,20019.01,20331.81,29300],["2010-08-06",20582.05,20582.05,19893.89,19893.89,19700],["2010-08-09",20019.01,20019.01,18830.38,18892.94,35600],["2010-08-10",19330.86,19330.86,17704.31,18455.03,52500],["2010-08-11",18455.03,19393.42,18142.23,19393.42,81200],["2010-08-12",19018.06,19018.06,17454.08,17454.08,29600],["2010-08-13",17641.75,18079.67,17579.19,17954.55,37400],["2010-08-16",18580.15,18955.5,17516.64,18955.5,50000],["2010-08-17",18517.59,18642.7,18142.23,18642.7,61900],["2010-08-18",17891.99,17891.99,17328.96,17328.96,29400],["2010-08-19",18580.15,18580.15,17328.96,17891.99,80900],["2010-08-20",18329.91,18329.91,17266.4,17579.19,57200],["2010-08-23",18455.03,18455.03,17516.64,17516.64,13100],["2010-08-24",17891.99,17891.99,16891.04,16891.04,37700],["2010-08-25",16265.45,16265.45,15952.65,15952.65,56600],["2010-08-26",16953.6,16953.6,15389.62,15890.09,23600],["2010-08-27",16828.48,16828.48,15639.85,16265.45,47700],["2010-08-30",17016.16,17516.64,16953.6,17516.64,70300],["2010-08-31",18079.67,18079.67,17203.84,17579.19,99100],["2010-09-01",18267.35,18455.03,17266.4,18455.03,173100],["2010-09-06",18517.59,19330.86,18455.03,19080.62,159400],["2010-09-07",20019.01,20019.01,18142.23,18455.03,45000],["2010-09-08",17954.55,18142.23,17704.31,17704.31,27600],["2010-09-09",18642.7,18642.7,17766.87,18017.11,62000],["2010-09-10",18079.67,18142.23,16891.04,17078.72,75200],["2010-09-13",17516.64,17516.64,16202.89,16390.57,64200],["2010-09-14",16390.57,16703.36,15702.41,16578.24,36700],["2010-09-15",16328.01,16515.68,16015.21,16328.01,37600],["2010-09-16",16202.89,16953.6,15764.97,16891.04,78300],["2010-09-17",16515.68,17516.64,16515.68,17516.64,72100],["2010-09-20",18392.47,18392.47,17516.64,17516.64,20000],["2010-09-21",17766.87,17766.87,17078.72,17141.28,18700],["2010-09-22",17641.75,17641.75,16891.04,16891.04,21800],["2010-09-23",16953.6,16953.6,16015.21,16453.13,63900],["2010-09-24",15827.53,16765.92,15827.53,16453.13,33700],["2010-09-27",17016.16,17016.16,16328.01,16328.01,22700],["2010-09-28",17016.16,17016.16,16453.13,16515.68,10500],["2010-09-29",16953.6,16953.6,16328.01,16328.01,35700],["2010-09-30",16828.48,16828.48,16202.89,16390.57,41200],["2010-10-01",16077.77,16328.01,16077.77,16077.77,31000],["2010-10-04",16202.89,16265.45,15327.06,15639.85,68700],["2010-10-05",16202.89,16202.89,14576.34,15639.85,43100],["2010-10-06",16265.45,16265.45,15577.29,16202.89,44200],["2010-10-07",15076.82,16265.45,15076.82,15514.73,31600],["2010-10-08",15076.82,15639.85,15076.82,15264.5,48400],["2010-10-11",16015.21,16015.21,14638.9,15327.06,46900],["2010-10-12",14764.02,15201.94,14764.02,15014.26,45000],["2010-10-13",14200.99,15139.38,14200.99,15139.38,54900],["2010-10-14",14701.46,15201.94,14701.46,15014.26,25800],["2010-10-15",14889.14,14951.7,14764.02,14951.7,25600],["2010-10-18",15139.38,15139.38,14826.58,14951.7,41400],["2010-10-19",15327.06,15327.06,14200.99,14388.66,46000],["2010-10-20",14826.58,15264.5,13825.63,13825.63,64000],["2010-10-21",14075.87,14138.43,13450.27,14138.43,48200],["2010-10-22",13137.48,13450.27,12762.12,13012.36,71800],["2010-10-25",13700.51,13700.51,12511.88,12824.68,56700],["2010-10-26",13262.6,13825.63,12949.8,13825.63,77100],["2010-10-27",14388.66,14388.66,13700.51,13700.51,31300],["2010-10-28",14200.99,14200.99,13387.71,13387.71,41900],["2010-10-29",13575.39,13637.95,13325.15,13325.15,15800],["2010-11-01",13763.07,13763.07,12511.88,12887.24,31700],["2010-11-02",13637.95,13637.95,12574.44,13012.36,14600],["2010-11-03",13512.83,13512.83,12511.88,12511.88,13100],["2010-11-04",13012.36,13137.48,12574.44,13137.48,38000],["2010-11-05",13637.95,13700.51,13387.71,13450.27,25900],["2010-11-08",13700.51,13700.51,13137.48,13262.6,34300],["2010-11-09",13637.95,13700.51,12699.56,12824.68,21500],["2010-11-10",12887.24,12887.24,12574.44,12887.24,7800],["2010-11-11",13387.71,13387.71,12199.09,12511.88,23700],["2010-11-12",12887.24,13074.92,12324.2,12324.2,195600],["2010-11-15",12199.09,12199.09,11573.49,11573.49,64200],["2010-11-16",11886.29,11886.29,10947.9,10947.9,31000],["2010-11-17",11698.61,11698.61,10322.3,10635.1,26500],["2010-11-18",10635.1,11135.58,10635.1,11073.02,34200],["2010-11-19",11010.46,11073.02,10635.1,10635.1,25000],["2010-11-22",10822.78,10822.78,10197.18,10259.74,20100],["2010-11-23",10009.51,10822.78,9884.39,10635.1,36300],["2010-11-24",10822.78,10947.9,10259.74,10509.98,73900],["2010-11-25",11198.13,11260.69,10822.78,11260.69,104100],["2010-11-26",11135.58,11761.17,10822.78,11385.81,60000],["2010-11-29",11448.37,12073.97,11198.13,12011.41,64100],["2010-11-30",11385.81,12449.32,11385.81,12449.32,68600],["2010-12-01",11886.29,12762.12,11761.17,11761.17,70800],["2010-12-02",12199.09,12762.12,11573.49,12637.0,80100],["2010-12-03",13137.48,13200.04,13074.92,13200.04,82800],["2010-12-06",14075.87,14075.87,13450.27,13450.27,200400],["2010-12-07",13137.48,14075.87,13012.36,13012.36,106400],["2010-12-08",12511.88,13512.83,12511.88,12511.88,81200],["2010-12-09",12824.68,13575.39,12136.53,13137.48,61600],["2010-12-10",12887.24,13637.95,12824.68,13637.95,69800],["2010-12-13",14138.43,14138.43,13387.71,14138.43,67300],["2010-12-14",14951.7,14951.7,13262.6,13450.27,97800],["2010-12-15",13137.48,14200.99,13137.48,13137.48,26600],["2010-12-16",12574.44,12699.56,12511.88,12511.88,65000],["2010-12-17",11948.85,13325.15,11948.85,13200.04,87700],["2010-12-20",13262.6,13262.6,12824.68,13012.36,56100],["2010-12-21",13512.83,13512.83,12699.56,13137.48,23600],["2010-12-22",13137.48,13137.48,12386.76,12699.56,65600],["2010-12-23",12762.12,13575.39,12073.97,12199.09,59700],["2010-12-24",12637.0,12637.0,12073.97,12199.09,45800],["2010-12-27",12699.56,12699.56,12199.09,12511.88,26500],["2010-12-28",12824.68,13074.92,12073.97,12824.68,57800],["2010-12-29",12824.68,12824.68,12261.64,12324.2,45200],["2010-12-30",12073.97,12261.64,11948.85,12136.53,33200],["2010-12-31",11948.85,12324.2,11948.85,12324.2,29900],["2011-01-04",12199.09,12699.56,12199.09,12324.2,82400],["2011-01-05",12762.12,12762.12,12136.53,12324.2,32700],["2011-01-06",12136.53,12261.64,12073.97,12199.09,31800],["2011-01-07",12073.97,12449.32,12073.97,12073.97,14600],["2011-01-10",12073.97,12199.09,11510.93,11886.29,36800],["2011-01-11",12073.97,12073.97,11260.69,11573.49,61400],["2011-01-12",12324.2,12324.2,11260.69,11636.05,46500],["2011-01-13",11510.93,11886.29,11510.93,11886.29,14800],["2011-01-14",11385.81,11948.85,11385.81,11761.17,42800],["2011-01-17",11761.17,12136.53,11761.17,11886.29,57800],["2011-01-18",11698.61,12073.97,11698.61,11761.17,20600],["2011-01-19",11886.29,12762.12,11823.73,12762.12,111600],["2011-01-20",12386.76,12824.68,12073.97,12511.88,79400],["2011-01-21",12574.44,12762.12,12136.53,12136.53,40800],["2011-01-24",12887.24,12949.8,11698.61,12073.97,48800],["2011-01-25",12511.88,12887.24,11823.73,11948.85,57300],["2011-01-26",12386.76,12449.32,11636.05,11636.05,55900],["2011-01-27",11886.29,11886.29,11448.37,11636.05,41600],["2011-01-28",11573.49,11698.61,11573.49,11698.61,19400],["2011-02-08",11698.61,11698.61,11323.25,11510.93,31700],["2011-02-09",11573.49,11761.17,11448.37,11448.37,23400],["2011-02-10",11573.49,11761.17,11573.49,11698.61,27500],["2011-02-11",11698.61,11698.61,11260.69,11260.69,17200],["2011-02-14",11698.61,12073.97,11573.49,11573.49,33900],["2011-02-15",11761.17,11761.17,11573.49,11761.17,25900],["2011-02-16",11761.17,11761.17,11385.81,11385.81,21100],["2011-02-17",11636.05,11636.05,11260.69,11260.69,13300],["2011-02-18",11198.13,11448.37,10760.22,10885.34,72800],["2011-02-21",11761.17,11761.17,10259.74,10259.74,106800],["2011-02-22",10072.07,10072.07,9821.83,9884.39,47000],["2011-02-23",10072.07,10134.62,9884.39,10072.07,50600],["2011-02-24",10134.62,10134.62,9321.35,9759.27,42800],["2011-02-25",9696.71,10072.07,9696.71,10072.07,61000],["2011-02-28",10134.62,10572.54,9884.39,9946.95,78200],["2011-03-01",10265.62,10265.62,9718.12,9991.87,24400],["2011-03-02",9512.81,9581.25,9239.06,9512.81,39500],["2011-03-03",9170.62,9307.5,9102.18,9239.06,16000],["2011-03-04",9718.12,9786.56,9170.62,9375.93,30600],["2011-03-07",9444.37,9444.37,9375.93,9375.93,11500],["2011-03-08",9581.25,9855.0,9444.37,9444.37,20300],["2011-03-09",9512.81,9512.81,9033.75,9033.75,22100],["2011-03-10",9444.37,9786.56,8965.31,9786.56,85200],["2011-03-11",9923.43,10128.75,9923.43,10128.75,52800],["2011-03-14",10265.62,10265.62,9581.25,9649.68,26400],["2011-03-15",9718.12,9786.56,9581.25,9581.25,37700],["2011-03-16",9581.25,9855.0,9307.5,9581.25,32000],["2011-03-17",9444.37,9855.0,8965.31,9581.25,58000],["2011-03-18",9786.56,9991.87,9649.68,9991.87,35900],["2011-03-21",9991.87,10197.18,9923.43,9923.43,21500],["2011-03-22",9855.0,10334.06,9649.68,9786.56,36400],["2011-03-23",9718.12,10402.5,9375.93,10060.31,58000],["2011-03-24",9649.68,9991.87,9649.68,9718.12,27600],["2011-03-25",9581.25,9718.12,9512.81,9581.25,26400],["2011-03-28",9512.81,9581.25,9239.06,9581.25,21200],["2011-03-29",9649.68,9649.68,9581.25,9581.25,22100],["2011-03-30",9444.37,9718.12,9307.5,9444.37,12900],["2011-03-31",9375.93,9444.37,9375.93,9444.37,13400],["2011-04-01",9444.37,9581.25,9375.93,9375.93,12000],["2011-04-04",9102.18,9444.37,9102.18,9102.18,8600],["2011-04-05",8965.31,9033.75,8896.87,9033.75,52500],["2011-04-06",8760.0,9239.06,8760.0,9239.06,18700],["2011-04-07",8965.31,8965.31,8760.0,8896.87,26000],["2011-04-08",8828.43,8896.87,8554.68,8828.43,27500],["2011-04-13",8554.68,8965.31,8212.5,8760.0,46600],["2011-04-14",8828.43,8965.31,8554.68,8896.87,29900],["2011-04-15",8896.87,9170.62,8212.5,8554.68,56600],["2011-04-18",9102.18,9102.18,8486.25,8486.25,16300],["2011-04-19",8965.31,8965.31,8486.25,8554.68,43500],["2011-04-20",8486.25,8486.25,8417.81,8417.81,25000],["2011-04-21",8007.18,8349.37,8007.18,8349.37,20300],["2011-04-22",7733.43,8075.62,7733.43,8075.62,19600],["2011-04-25",7665.0,8280.93,7528.12,8280.93,88300],["2011-04-26",8280.93,8349.37,7801.87,7870.31,19800],["2011-04-27",8280.93,8280.93,8075.62,8075.62,9400],["2011-04-28",8212.5,8417.81,8075.62,8144.06,7700],["2011-04-29",8554.68,8691.56,8007.18,8144.06,85500],["2011-05-04",7870.31,8280.93,7801.87,8075.62,25600],["2011-05-05",7733.43,8349.37,7733.43,7938.75,10100],["2011-05-06",7938.75,7938.75,7938.75,7938.75,2500],["2011-05-09",7938.75,8007.18,7528.12,7733.43,55000],["2011-05-10",7733.43,8075.62,7733.43,8075.62,16100],["2011-05-11",8212.5,8212.5,7938.75,7938.75,5500],["2011-05-12",8212.5,8212.5,8144.06,8144.06,12100],["2011-05-13",8349.37,8349.37,8144.06,8144.06,5100],["2011-05-16",8349.37,8349.37,7801.87,7801.87,97300],["2011-05-17",7801.87,7801.87,7459.69,7459.69,22200],["2011-05-18",7391.25,7391.25,7049.06,7049.06,28000],["2011-05-19",6912.19,7185.94,6843.75,6843.75,14000],["2011-05-20",6433.12,6570.0,6433.12,6501.56,31700],["2011-05-23",6296.25,6296.25,6159.37,6159.37,21300],["2011-05-24",6159.37,6159.37,5748.75,5748.75,23500],["2011-05-25",5543.44,5611.87,5475.0,5611.87,22800],["2011-05-26",5817.19,5817.19,5132.81,5748.75,55100],["2011-05-27",5885.62,5885.62,5885.62,5885.62,20100],["2011-05-30",5885.62,5885.62,5611.87,5611.87,1100],["2011-05-31",6090.94,6090.94,5543.44,5680.31,9900],["2011-06-01",6159.37,6364.69,5543.44,6159.37,63200],["2011-06-02",5748.75,6433.12,5748.75,6433.12,16800],["2011-06-03",6638.44,6638.44,6159.37,6227.81,8100],["2011-06-06",5954.06,6159.37,5954.06,6022.5,19800],["2011-06-07",5748.75,6433.12,5680.31,6433.12,61700],["2011-06-08",6159.37,6433.12,6159.37,6296.25,15900],["2011-06-09",6638.44,6706.87,6433.12,6706.87,16700],["2011-06-10",6980.62,7049.06,6980.62,7049.06,31200],["2011-06-13",7185.94,7528.12,7117.5,7459.69,57100],["2011-06-14",7322.81,7528.12,6912.19,6912.19,13500],["2011-06-15",6706.87,6706.87,6638.44,6638.44,7900],["2011-06-16",6227.81,6638.44,6227.81,6638.44,21600],["2011-06-17",6570.0,6570.0,6022.5,6159.37,26400],["2011-06-20",5680.31,5817.19,5680.31,5817.19,9500],["2011-06-21",5817.19,6090.94,5817.19,6090.94,5700],["2011-06-22",6159.37,6159.37,5680.31,6090.94,54500],["2011-06-23",5954.06,6022.5,5885.62,5954.06,6600],["2011-06-24",6022.5,6090.94,6022.5,6090.94,4100],["2011-06-27",6159.37,6159.37,6090.94,6090.94,10500],["2011-06-28",6090.94,6433.12,6090.94,6159.37,7500],["2011-06-29",6364.69,6775.31,6159.37,6501.56,34900],["2011-06-30",6296.25,6296.25,6296.25,6296.25,7400],["2011-07-01",5885.62,5885.62,5885.62,5885.62,3100],["2011-07-04",5885.62,5885.62,5885.62,5885.62,700],["2011-07-05",5885.62,6296.25,5475.0,5885.62,40400],["2011-07-06",5885.62,5885.62,5885.62,5885.62,10300],["2011-07-07",6296.25,6296.25,6296.25,6296.25,100],["2011-07-08",5954.06,5954.06,5954.06,5954.06,2000],["2011-07-11",5885.62,6296.25,5885.62,6227.81,4000],["2011-07-12",6433.12,6433.12,6433.12,6433.12,3000],["2011-07-13",6227.81,6227.81,6022.5,6022.5,9100],["2011-07-14",6227.81,6227.81,6227.81,6227.81,3000],["2011-07-15",6296.25,6296.25,5885.62,5885.62,3500],["2011-07-18",6159.37,6159.37,5817.19,5817.19,16100],["2011-07-19",6022.5,6296.25,5817.19,5817.19,18900],["2011-07-20",5817.19,6022.5,5817.19,6022.5,300],["2011-07-21",5748.75,5817.19,5748.75,5817.19,4500],["2011-07-22",6022.5,6022.5,5817.19,5817.19,300],["2011-07-25",5611.87,5748.75,5611.87,5748.75,5500],["2011-07-26",5543.44,5885.62,5406.56,5543.44,31600],["2011-07-27",5748.75,5748.75,5543.44,5611.87,800],["2011-07-28",5611.87,5611.87,5611.87,5611.87,0],["2011-07-29",5680.31,5680.31,5611.87,5611.87,5000],["2011-08-01",5885.62,5954.06,5885.62,5954.06,8600],["2011-08-02",6364.69,6364.69,6022.5,6022.5,4100],["2011-08-03",5611.87,5954.06,5611.87,5954.06,19200],["2011-08-04",6090.94,6090.94,5885.62,6022.5,17500],["2011-08-05",6364.69,6364.69,6364.69,6364.69,100],["2011-08-08",5954.06,5954.06,5954.06,5954.06,100],["2011-08-09",6296.25,6296.25,5543.44,5680.31,2300],["2011-08-10",5338.12,5748.75,5338.12,5406.56,6000],["2011-08-11",5817.19,5817.19,5475.0,5475.0,33900],["2011-08-12",5954.06,5954.06,5406.56,5543.44,3100],["2011-08-15",5817.19,5817.19,5475.0,5475.0,500],["2011-08-16",5748.75,5748.75,5611.87,5611.87,300],["2011-08-17",5954.06,5954.06,5406.56,5406.56,29500],["2011-08-18",5611.87,5611.87,5475.0,5611.87,3800],["2011-08-19",5817.19,5817.19,5338.12,5338.12,1700],["2011-08-22",5611.87,5680.31,5611.87,5680.31,12500],["2011-08-23",5817.19,5817.19,5338.12,5475.0,14300],["2011-08-24",5543.44,5543.44,5406.56,5406.56,14000],["2011-08-25",5475.0,5475.0,5406.56,5406.56,14600],["2011-08-26",5475.0,5475.0,5406.56,5406.56,5000],["2011-08-29",5543.44,5748.75,5543.44,5680.31,9400],["2011-08-30",5748.75,5817.19,5680.31,5817.19,6400],["2011-08-31",5748.75,5748.75,5680.31,5680.31,6700],["2011-09-01",5680.31,5817.19,5680.31,5817.19,6100],["2011-09-05",5817.19,5817.19,5817.19,5817.19,200],["2011-09-06",5543.44,5543.44,5543.44,5543.44,1500],["2011-09-07",5543.44,5680.31,5543.44,5611.87,21000],["2011-09-08",5817.19,5954.06,5817.19,5817.19,28400],["2011-09-09",5817.19,5817.19,5817.19,5817.19,4500],["2011-09-12",5817.19,6159.37,5817.19,6159.37,16500],["2011-09-13",6364.69,6501.56,6364.69,6501.56,45000],["2011-09-14",6501.56,6570.0,6296.25,6296.25,23800],["2011-09-15",6090.94,6090.94,6022.5,6022.5,13000],["2011-09-16",5817.19,5817.19,5680.31,5748.75,21000],["2011-09-19",5748.75,6022.5,5748.75,5954.06,1400],["2011-09-20",5611.87,5611.87,5611.87,5611.87,7500],["2011-09-21",5611.87,5611.87,5475.0,5475.0,12500],["2011-09-22",5611.87,5611.87,5543.44,5543.44,1200],["2011-09-23",5475.0,5543.44,5475.0,5475.0,2800],["2011-09-26",5680.31,5680.31,5611.87,5611.87,4500],["2011-09-27",5611.87,5611.87,5543.44,5543.44,8700],["2011-09-28",5611.87,5748.75,5611.87,5611.87,3800],["2011-09-29",5543.44,5543.44,5475.0,5475.0,4600],["2011-09-30",5543.44,5611.87,5475.0,5475.0,3100],["2011-10-03",5475.0,5475.0,5475.0,5475.0,900],["2011-10-04",5475.0,5475.0,5475.0,5475.0,2000],["2011-10-05",5475.0,5475.0,5475.0,5475.0,1200],["2011-10-06",5611.87,5680.31,5475.0,5475.0,6200],["2011-10-07",5475.0,5475.0,5475.0,5475.0,1000],["2011-10-10",5543.44,5543.44,5406.56,5406.56,3000],["2011-10-11",5406.56,5543.44,5406.56,5543.44,5200],["2011-10-12",5338.12,5406.56,5338.12,5406.56,700],["2011-10-13",5406.56,5406.56,5406.56,5406.56,1100],["2011-10-14",5543.44,5543.44,5543.44,5543.44,100],["2011-10-17",5543.44,5543.44,5543.44,5543.44,0],["2011-10-18",5269.69,5269.69,5269.69,5269.69,500],["2011-10-19",5406.56,5406.56,4927.5,4927.5,10700],["2011-10-20",5132.81,5338.12,5132.81,5338.12,2600],["2011-10-21",5338.12,5338.12,5338.12,5338.12,4000],["2011-10-24",5338.12,5338.12,5338.12,5338.12,400],["2011-10-25",5338.12,5338.12,5269.69,5338.12,4700],["2011-10-26",5406.56,5406.56,5406.56,5406.56,100],["2011-10-27",5680.31,5680.31,5064.37,5064.37,3300],["2011-10-28",5132.81,5406.56,4927.5,5406.56,12400],["2011-10-31",5132.81,5201.25,4995.94,4995.94,9900],["2011-11-01",5132.81,5132.81,5132.81,5132.81,1000],["2011-11-02",5201.25,5201.25,4859.06,4859.06,1300],["2011-11-03",5269.69,5269.69,4995.94,5132.81,3600],["2011-11-04",4790.62,4995.94,4790.62,4859.06,1300],["2011-11-07",4859.06,4859.06,4790.62,4790.62,2800],["2011-11-08",4859.06,4859.06,4722.19,4790.62,2400],["2011-11-09",4790.62,4790.62,4790.62,4790.62,0],["2011-11-10",4790.62,4790.62,4790.62,4790.62,0],["2011-11-11",4585.31,4995.94,4585.31,4653.75,3000],["2011-11-14",4516.87,4516.87,4448.44,4516.87,14600],["2011-11-15",4653.75,4653.75,4653.75,4653.75,100],["2011-11-16",4927.5,4927.5,4653.75,4653.75,2900],["2011-11-17",4722.19,4722.19,4653.75,4653.75,3200],["2011-11-18",4516.87,4516.87,4516.87,4516.87,700],["2011-11-21",4790.62,4790.62,4790.62,4790.62,500],["2011-11-22",4995.94,4995.94,4516.87,4722.19,6500],["2011-11-23",4653.75,4653.75,4653.75,4653.75,0],["2011-11-24",4927.5,4927.5,4927.5,4927.5,100],["2011-11-25",4585.31,4585.31,4585.31,4585.31,1000],["2011-11-28",4859.06,4859.06,4859.06,4859.06,100],["2011-11-29",4859.06,4859.06,4859.06,4859.06,0],["2011-11-30",4585.31,4585.31,4585.31,4585.31,21500],["2011-12-01",4790.62,4790.62,4380.0,4380.0,6100],["2011-12-02",4380.0,4380.0,4380.0,4380.0,4800],["2011-12-05",4448.44,4585.31,4448.44,4516.87,27700],["2011-12-06",4790.62,4790.62,4311.56,4380.0,24900],["2011-12-07",4585.31,4585.31,4585.31,4585.31,100],["2011-12-08",4380.0,4380.0,4311.56,4311.56,14100],["2011-12-09",4174.69,4174.69,4106.25,4174.69,5300],["2011-12-12",4106.25,4106.25,4106.25,4106.25,6100],["2011-12-13",4106.25,4106.25,4106.25,4106.25,6500],["2011-12-14",4106.25,4311.56,4106.25,4311.56,1200],["2011-12-15",3969.37,3969.37,3900.94,3900.94,9700],["2011-12-16",4106.25,4106.25,4106.25,4106.25,100],["2011-12-19",4106.25,4106.25,4106.25,4106.25,3200],["2011-12-20",3969.37,4106.25,3969.37,3969.37,4400],["2011-12-21",4243.12,4243.12,4243.12,4243.12,100],["2011-12-22",4106.25,4106.25,3969.37,3969.37,23700],["2011-12-23",3764.06,3900.94,3764.06,3832.5,15100],["2011-12-26",3969.37,3969.37,3558.75,3558.75,800],["2011-12-27",3832.5,3832.5,3695.62,3832.5,80500],["2011-12-28",3627.19,3832.5,3627.19,3832.5,11000],["2011-12-29",4037.81,4037.81,3627.19,3627.19,6400],["2011-12-30",3900.94,3900.94,3900.94,3900.94,200],["2012-01-03",4106.25,4106.25,3969.37,3969.37,200],["2012-01-04",4243.12,4243.12,4106.25,4106.25,400],["2012-01-05",4174.69,4174.69,4174.69,4174.69,0],["2012-01-06",4174.69,4174.69,4174.69,4174.69,0],["2012-01-09",3900.94,3900.94,3900.94,3900.94,11400],["2012-01-10",4037.81,4037.81,3969.37,4037.81,2000],["2012-01-11",4037.81,4037.81,3695.62,3695.62,3100],["2012-01-12",4037.81,4106.25,3695.62,3695.62,3400],["2012-01-13",3969.37,3969.37,3969.37,3969.37,1900],["2012-01-16",4037.81,4037.81,3969.37,3969.37,1300],["2012-01-17",4174.69,4174.69,3969.37,3969.37,3500],["2012-01-18",4174.69,4174.69,4174.69,4174.69,1500],["2012-01-19",4174.69,4174.69,4174.69,4174.69,0],["2012-01-20",4311.56,4311.56,4174.69,4174.69,3000],["2012-01-30",4380.0,4448.44,4380.0,4448.44,3500],["2012-01-31",4585.31,4585.31,4380.0,4380.0,6400],["2012-02-01",4653.75,4653.75,4311.56,4311.56,10600],["2012-02-02",4585.31,4722.19,4585.31,4722.19,8900],["2012-02-03",4790.62,4859.06,4585.31,4585.31,10200],["2012-02-06",4927.5,4927.5,4927.5,4927.5,100],["2012-02-07",4995.94,4995.94,4995.94,4995.94,100],["2012-02-08",4927.5,4927.5,4653.75,4722.19,8400],["2012-02-09",4859.06,4859.06,4859.06,4859.06,100],["2012-02-10",4653.75,4653.75,4653.75,4653.75,1000],["2012-02-13",4790.62,4790.62,4380.0,4653.75,900],["2012-02-14",4790.62,4790.62,4790.62,4790.62,600],["2012-02-15",4585.31,4790.62,4516.87,4790.62,11000],["2012-02-16",4722.19,4722.19,4722.19,4722.19,2000],["2012-02-17",4790.62,4790.62,4722.19,4790.62,14500],["2012-02-20",4722.19,4859.06,4722.19,4859.06,14400],["2012-02-21",4722.19,4859.06,4722.19,4859.06,7300],["2012-02-22",4790.62,4927.5,4790.62,4927.5,35900],["2012-02-23",4859.06,5132.81,4859.06,5132.81,128700],["2012-02-24",5338.12,5406.56,5132.81,5201.25,28200],["2012-02-27",5543.44,5611.87,5543.44,5611.87,14600],["2012-02-28",5748.75,5817.19,5269.69,5269.69,11600],["2012-02-29",5475.0,5475.0,5064.37,5132.81,8600],["2012-03-01",5132.81,5132.81,4995.94,4995.94,4100],["2012-03-02",5132.81,5475.0,5132.81,5475.0,22500],["2012-03-05",5611.87,5680.31,5611.87,5680.31,32700],["2012-03-06",6044.43,6044.43,5461.84,5461.84,17500],["2012-03-07",5971.61,5971.61,5389.01,5389.01,27100],["2012-03-08",5534.66,5534.66,5097.71,5097.71,14000],["2012-03-09",4952.07,5243.36,4952.07,5243.36,2200],["2012-03-12",5243.36,5243.36,5243.36,5243.36,0],["2012-03-13",5389.01,5389.01,5243.36,5243.36,2100],["2012-03-14",5024.89,5243.36,4952.07,5097.71,11300],["2012-03-15",5024.89,5243.36,5024.89,5243.36,3600],["2012-03-16",5243.36,5389.01,5243.36,5316.19,11000],["2012-03-19",5316.19,5389.01,5316.19,5316.19,10800],["2012-03-20",5461.84,5461.84,5316.19,5461.84,13900],["2012-03-21",5534.66,5534.66,5461.84,5534.66,14800],["2012-03-22",5534.66,5534.66,5389.01,5389.01,3500],["2012-03-23",5534.66,5534.66,5461.84,5461.84,19600],["2012-03-26",5461.84,5825.96,5461.84,5534.66,12200],["2012-03-27",5825.96,5825.96,5461.84,5461.84,26300],["2012-03-28",5607.49,5607.49,5607.49,5607.49,100],["2012-03-29",5534.66,5534.66,5461.84,5461.84,3100],["2012-03-30",5316.19,5316.19,5243.36,5243.36,800],["2012-04-03",5461.84,5461.84,5461.84,5461.84,100],["2012-04-04",5461.84,5461.84,5461.84,5461.84,0],["2012-04-05",5461.84,5461.84,5243.36,5243.36,1500],["2012-04-06",5389.01,5389.01,5389.01,5389.01,0],["2012-04-09",5389.01,5389.01,5389.01,5389.01,100],["2012-04-10",5243.36,5243.36,5170.54,5170.54,5600],["2012-04-11",5461.84,5607.49,5389.01,5389.01,7000],["2012-04-12",5534.66,5534.66,5534.66,5534.66,13900],["2012-04-13",5389.01,5389.01,5389.01,5389.01,1000],["2012-04-16",5389.01,5753.14,5389.01,5753.14,42600],["2012-04-17",5971.61,6044.43,5753.14,6044.43,6100],["2012-04-18",5971.61,6044.43,5825.96,6044.43,36200],["2012-04-19",5825.96,5825.96,5534.66,5825.96,20700],["2012-04-20",5680.31,5971.61,5680.31,5971.61,4800],["2012-04-23",6335.73,6335.73,5607.49,5753.14,600],["2012-04-24",5753.14,5825.96,5753.14,5825.96,600],["2012-04-25",5898.78,5898.78,5753.14,5753.14,12200],["2012-04-26",5680.31,5680.31,5607.49,5607.49,5500],["2012-04-27",5316.19,5825.96,5316.19,5753.14,21900],["2012-05-02",5971.61,5971.61,5825.96,5971.61,12900],["2012-05-03",5898.78,5971.61,5825.96,5898.78,8200],["2012-05-04",6044.43,6190.08,6044.43,6190.08,118500],["2012-05-07",6554.2,6554.2,6554.2,6554.2,14600],["2012-05-08",6991.15,6991.15,6918.33,6991.15,92000],["2012-05-09",6918.33,7355.27,6845.5,7136.8,30800],["2012-05-10",7209.62,7355.27,6991.15,7136.8,58900],["2012-05-11",7136.8,7136.8,7136.8,7136.8,7400],["2012-05-14",6699.85,6918.33,6699.85,6699.85,19700],["2012-05-15",6699.85,6699.85,6262.91,6335.73,19600],["2012-05-16",6044.43,6481.38,5971.61,6481.38,4200],["2012-05-17",6481.38,6627.03,6335.73,6335.73,3200],["2012-05-18",5898.78,6117.26,5753.14,5753.14,27000],["2012-05-21",6117.26,6117.26,6044.43,6117.26,9900],["2012-05-22",6262.91,6262.91,6262.91,6262.91,1100],["2012-05-23",5971.61,5971.61,5898.78,5898.78,2900],["2012-05-24",6044.43,6044.43,6044.43,6044.43,1400],["2012-05-25",5753.14,6262.91,5680.31,6190.08,14900],["2012-05-28",6044.43,6044.43,5971.61,5971.61,5000],["2012-05-29",5898.78,5898.78,5825.96,5898.78,5500],["2012-05-30",5898.78,5971.61,5825.96,5971.61,9500],["2012-05-31",5753.14,5971.61,5753.14,5971.61,6100],["2012-06-01",5971.61,5971.61,5753.14,5898.78,11100],["2012-06-04",5825.96,5825.96,5461.84,5607.49,9200],["2012-06-05",5753.14,5753.14,5753.14,5753.14,2100],["2012-06-06",5825.96,5825.96,5753.14,5825.96,3200],["2012-06-07",5607.49,6117.26,5607.49,5825.96,15700],["2012-06-08",5971.61,6044.43,5898.78,5971.61,17100],["2012-06-11",5898.78,5971.61,5898.78,5971.61,7700],["2012-06-12",5898.78,5971.61,5825.96,5898.78,4800],["2012-06-13",5825.96,6044.43,5825.96,6044.43,15700],["2012-06-14",5825.96,6044.43,5680.31,6044.43,8200],["2012-06-15",5825.96,5971.61,5825.96,5971.61,800],["2012-06-18",6044.43,6044.43,5680.31,6044.43,25100],["2012-06-19",6044.43,6044.43,6044.43,6044.43,0],["2012-06-20",6044.43,6044.43,6044.43,6044.43,300],["2012-06-21",5753.14,5898.78,5753.14,5898.78,2400],["2012-06-22",5680.31,5680.31,5607.49,5680.31,5900],["2012-06-25",5753.14,5825.96,5753.14,5825.96,200],["2012-06-26",5607.49,5825.96,5461.84,5825.96,16400],["2012-06-27",5753.14,5753.14,5461.84,5461.84,17400],["2012-06-28",5389.01,5607.49,5389.01,5607.49,5400],["2012-06-29",5389.01,5607.49,5389.01,5607.49,17000],["2012-07-02",5389.01,5461.84,5316.19,5461.84,4100],["2012-07-03",5316.19,5316.19,5170.54,5243.36,11300],["2012-07-04",5243.36,5243.36,5243.36,5243.36,2000],["2012-07-05",5243.36,5461.84,5243.36,5389.01,3000],["2012-07-06",5316.19,5461.84,5316.19,5461.84,600],["2012-07-09",5316.19,5316.19,5170.54,5170.54,2000],["2012-07-10",5243.36,5316.19,5170.54,5316.19,5100],["2012-07-11",5461.84,5461.84,5461.84,5461.84,100],["2012-07-12",5316.19,5607.49,5316.19,5607.49,500],["2012-07-13",5534.66,5607.49,5534.66,5607.49,2800],["2012-07-16",5534.66,5534.66,5316.19,5461.84,4100],["2012-07-17",5389.01,5607.49,5389.01,5607.49,1700],["2012-07-18",5607.49,5607.49,5607.49,5607.49,0],["2012-07-19",5461.84,5680.31,5389.01,5680.31,3500],["2012-07-20",5680.31,5753.14,5607.49,5753.14,7200],["2012-07-23",5680.31,5680.31,5534.66,5607.49,3100],["2012-07-24",5534.66,5534.66,5461.84,5534.66,4800],["2012-07-25",5316.19,5461.84,5316.19,5461.84,500],["2012-07-26",5607.49,5607.49,5316.19,5316.19,1200],["2012-07-27",5389.01,5389.01,5316.19,5316.19,1300],["2012-07-30",5389.01,5534.66,5389.01,5534.66,4900],["2012-07-31",5534.66,5534.66,5534.66,5534.66,0],["2012-08-01",5680.31,5680.31,5680.31,5680.31,100],["2012-08-02",5680.31,5680.31,5680.31,5680.31,0],["2012-08-03",5461.84,5461.84,5461.84,5461.84,2000],["2012-08-06",5461.84,5461.84,5461.84,5461.84,0],["2012-08-07",5461.84,5534.66,5461.84,5534.66,1100],["2012-08-08",5534.66,5680.31,5534.66,5680.31,1000],["2012-08-09",5461.84,5753.14,5389.01,5461.84,2000],["2012-08-10",5461.84,5461.84,5461.84,5461.84,2100],["2012-08-13",5680.31,5680.31,5461.84,5461.84,1100],["2012-08-14",5461.84,5607.49,5461.84,5607.49,16000],["2012-08-15",5534.66,5971.61,5534.66,5971.61,37700],["2012-08-16",5971.61,5971.61,5971.61,5971.61,21700],["2012-08-17",6190.08,6190.08,5825.96,6117.26,4200],["2012-08-20",5971.61,6117.26,5971.61,6117.26,18900],["2012-08-21",5898.78,5898.78,5753.14,5753.14,13400],["2012-08-22",5461.84,5607.49,5389.01,5607.49,4300],["2012-08-23",5316.19,5316.19,5243.36,5243.36,15700],["2012-08-24",4952.07,5243.36,4879.24,4952.07,48600],["2012-08-27",4806.42,4806.42,4733.59,4733.59,9800],["2012-08-28",4660.77,4733.59,4587.94,4733.59,13200],["2012-08-29",5024.89,5024.89,5024.89,5024.89,1500],["2012-08-30",5097.71,5097.71,4952.07,4952.07,1400],["2012-08-31",4806.42,4806.42,4806.42,4806.42,100],["2012-09-04",4879.24,5024.89,4879.24,5024.89,1100],["2012-09-05",4952.07,4952.07,4806.42,4952.07,1600],["2012-09-06",4879.24,4879.24,4879.24,4879.24,2000],["2012-09-07",4952.07,4952.07,4952.07,4952.07,100],["2012-09-10",4733.59,4879.24,4660.77,4879.24,6300],["2012-09-11",4660.77,4879.24,4587.94,4879.24,3800],["2012-09-12",4660.77,4879.24,4660.77,4879.24,600],["2012-09-13",4587.94,4806.42,4587.94,4806.42,6100],["2012-09-14",4879.24,5024.89,4879.24,5024.89,4000],["2012-09-17",5024.89,5024.89,5024.89,5024.89,0],["2012-09-18",4733.59,4733.59,4733.59,4733.59,500],["2012-09-19",4733.59,4733.59,4515.12,4515.12,1100],["2012-09-20",4587.94,4587.94,4369.47,4587.94,12300],["2012-09-21",4733.59,4733.59,4733.59,4733.59,200],["2012-09-24",4733.59,4733.59,4733.59,4733.59,0],["2012-09-25",4442.29,4806.42,4442.29,4806.42,900],["2012-09-26",4733.59,4733.59,4733.59,4733.59,0],["2012-09-27",4733.59,4733.59,4587.94,4587.94,300],["2012-09-28",4442.29,4733.59,4369.47,4733.59,2300],["2012-10-01",4369.47,4660.77,4369.47,4660.77,200],["2012-10-02",4660.77,4660.77,4660.77,4660.77,0],["2012-10-03",4660.77,4660.77,4660.77,4660.77,0],["2012-10-04",4442.29,4442.29,4442.29,4442.29,100],["2012-10-05",4660.77,4733.59,4660.77,4660.77,2500],["2012-10-08",4660.77,4660.77,4660.77,4660.77,0],["2012-10-09",4879.24,4879.24,4515.12,4879.24,600],["2012-10-10",4952.07,4952.07,4952.07,4952.07,100],["2012-10-11",4952.07,4952.07,4952.07,4952.07,0],["2012-10-12",4952.07,4952.07,4952.07,4952.07,0],["2012-10-15",4660.77,4879.24,4660.77,4879.24,600],["2012-10-16",4879.24,4879.24,4879.24,4879.24,0],["2012-10-17",5024.89,5024.89,5024.89,5024.89,100],["2012-10-18",4733.59,5097.71,4733.59,5097.71,300],["2012-10-19",5389.01,5389.01,5389.01,5389.01,100],["2012-10-22",5389.01,5389.01,5389.01,5389.01,0],["2012-10-23",5024.89,5024.89,5024.89,5024.89,100],["2012-10-24",5024.89,5024.89,5024.89,5024.89,0],["2012-10-25",4733.59,5024.89,4733.59,5024.89,200],["2012-10-26",4733.59,4733.59,4733.59,4733.59,100],["2012-10-29",5024.89,5024.89,4515.12,4879.24,400],["2012-10-30",4660.77,4660.77,4660.77,4660.77,500],["2012-10-31",4952.07,4952.07,4952.07,4952.07,100],["2012-11-01",4660.77,4660.77,4660.77,4660.77,100],["2012-11-02",4369.47,4587.94,4369.47,4369.47,14800],["2012-11-05",4369.47,4369.47,4369.47,4369.47,2200],["2012-11-06",4369.47,4369.47,4369.47,4369.47,2300],["2012-11-07",4369.47,4442.29,4369.47,4442.29,11000],["2012-11-08",4442.29,4442.29,4442.29,4442.29,1000],["2012-11-09",4369.47,4369.47,4369.47,4369.47,100],["2012-11-12",4369.47,4369.47,4369.47,4369.47,0],["2012-11-13",4515.12,4515.12,4515.12,4515.12,1000],["2012-11-14",4515.12,4515.12,4369.47,4442.29,2500],["2012-11-15",4369.47,4369.47,4369.47,4369.47,2000],["2012-11-16",4442.29,4442.29,4369.47,4369.47,5100],["2012-11-19",4369.47,4369.47,4369.47,4369.47,0],["2012-11-20",4369.47,4369.47,4369.47,4369.47,0],["2012-11-21",4369.47,4369.47,4369.47,4369.47,1200],["2012-11-22",4369.47,4369.47,4369.47,4369.47,1600],["2012-11-23",4369.47,4515.12,4223.82,4515.12,3400],["2012-11-26",4369.47,4369.47,4296.65,4296.65,7000],["2012-11-27",4223.82,4296.65,4005.35,4151.0,17700],["2012-11-28",4151.0,4296.65,4151.0,4151.0,5300],["2012-11-29",4151.0,4151.0,4151.0,4151.0,5000],["2012-11-30",4151.0,4151.0,4151.0,4151.0,5100],["2012-12-03",4151.0,4296.65,4151.0,4296.65,4900],["2012-12-04",4223.82,4296.65,4223.82,4296.65,6000],["2012-12-05",4442.29,4442.29,4296.65,4296.65,1600],["2012-12-06",4296.65,4369.47,4296.65,4369.47,7400],["2012-12-07",4442.29,4442.29,4442.29,4442.29,4000],["2012-12-10",4442.29,4733.59,4442.29,4733.59,9000],["2012-12-11",4515.12,4515.12,4515.12,4515.12,100],["2012-12-12",4660.77,4733.59,4587.94,4587.94,3100],["2012-12-13",4587.94,4660.77,4515.12,4660.77,2800],["2012-12-14",4733.59,4879.24,4587.94,4879.24,6500],["2012-12-17",4587.94,4660.77,4587.94,4660.77,11100],["2012-12-18",4587.94,4733.59,4587.94,4733.59,1400],["2012-12-19",4733.59,4806.42,4733.59,4806.42,6600],["2012-12-20",4587.94,4587.94,4587.94,4587.94,100],["2012-12-21",4587.94,4660.77,4515.12,4660.77,1400],["2012-12-24",4587.94,4587.94,4515.12,4587.94,1600],["2012-12-25",4733.59,4879.24,4733.59,4879.24,1500],["2012-12-26",4587.94,4952.07,4587.94,4952.07,4700],["2012-12-27",4660.77,4952.07,4587.94,4660.77,16500],["2012-12-28",4587.94,4806.42,4587.94,4806.42,2900],["2013-01-02",4733.59,5024.89,4733.59,5024.89,16600],["2013-01-03",5024.89,5024.89,4879.24,5024.89,3900],["2013-01-04",4952.07,5024.89,4806.42,4806.42,9100],["2013-01-07",4806.42,4879.24,4806.42,4879.24,19600],["2013-01-08",4952.07,4952.07,4806.42,4952.07,4300],["2013-01-09",4879.24,5024.89,4806.42,4806.42,30000],["2013-01-10",4806.42,4952.07,4806.42,4952.07,8200],["2013-01-11",5024.89,5097.71,4952.07,5097.71,9000],["2013-01-14",5024.89,5024.89,5024.89,5024.89,3200],["2013-01-15",5243.36,5316.19,5097.71,5316.19,9300],["2013-01-16",5461.84,5461.84,5389.01,5389.01,2000],["2013-01-17",5097.71,5389.01,5097.71,5389.01,600],["2013-01-18",5097.71,5389.01,5097.71,5097.71,4400],["2013-01-21",5170.54,5243.36,5097.71,5243.36,5200],["2013-01-22",5097.71,5097.71,5097.71,5097.71,5000],["2013-01-23",5024.89,5243.36,5024.89,5243.36,300],["2013-01-24",5097.71,5243.36,5024.89,5243.36,3000],["2013-01-25",5097.71,5097.71,5097.71,5097.71,1200],["2013-01-28",5097.71,5243.36,5097.71,5243.36,1100],["2013-01-29",5389.01,5389.01,5024.89,5243.36,4800],["2013-01-30",5316.19,5753.14,5243.36,5753.14,19400],["2013-01-31",5753.14,5898.78,5680.31,5753.14,13800],["2013-02-01",5753.14,5825.96,5753.14,5825.96,13600],["2013-02-04",5898.78,5898.78,5825.96,5825.96,4200],["2013-02-05",5680.31,5680.31,5607.49,5607.49,6900],["2013-02-06",5825.96,5898.78,5680.31,5825.96,5200],["2013-02-07",5971.61,5971.61,5971.61,5971.61,500],["2013-02-08",6335.73,6335.73,6335.73,6335.73,100],["2013-02-18",5971.61,6117.26,5971.61,6117.26,2000],["2013-02-19",5825.96,6699.85,5825.96,6627.03,68600],["2013-02-20",6627.03,6699.85,6554.2,6554.2,18600],["2013-02-21",6772.68,6772.68,5971.61,6554.2,37200],["2013-02-22",6481.38,6481.38,5971.61,6117.26,35000],["2013-02-25",6262.91,6335.73,6190.08,6335.73,18100],["2013-02-26",6190.08,6190.08,5971.61,6117.26,8500],["2013-02-27",6554.2,6554.2,6044.43,6190.08,5800],["2013-02-28",6190.08,6335.73,6117.26,6262.91,13300],["2013-03-01",6190.08,6190.08,6190.08,6190.08,5200],["2013-03-04",5971.61,6117.26,5898.78,6117.26,17700],["2013-03-05",5971.61,6117.26,5898.78,5898.78,6100],["2013-03-06",5825.96,6044.43,5825.96,6044.43,16400],["2013-03-07",6044.43,6044.43,5898.78,5898.78,1400],["2013-03-08",5971.61,6044.43,5898.78,6044.43,3100],["2013-03-11",6044.43,6190.08,6044.43,6190.08,11400],["2013-03-12",6044.43,6044.43,6044.43,6044.43,2000],["2013-03-13",6044.43,6044.43,5898.78,5898.78,6000],["2013-03-14",6044.43,6117.26,5898.78,6117.26,2000],["2013-03-15",6044.43,6044.43,5971.61,6044.43,3200],["2013-03-18",6117.26,6117.26,6117.26,6117.26,100],["2013-03-19",6117.26,6117.26,6117.26,6117.26,0],["2013-03-20",5898.78,6044.43,5898.78,6044.43,1600],["2013-03-21",5971.61,6044.43,5898.78,6044.43,18200],["2013-03-22",6044.43,6044.43,6044.43,6044.43,6000],["2013-03-25",6044.43,6044.43,5971.61,6044.43,2800],["2013-03-26",6044.43,6117.26,5971.61,6117.26,1300],["2013-03-27",6044.43,6044.43,6044.43,6044.43,2000],["2013-03-28",5971.61,6044.43,5898.78,6044.43,2500],["2013-03-29",5825.96,5971.61,5825.96,5971.61,7200],["2013-04-01",5825.96,6044.43,5825.96,6044.43,3200],["2013-04-02",6044.43,6044.43,6044.43,6044.43,5600],["2013-04-03",5971.61,6044.43,5898.78,6044.43,9100],["2013-04-04",5971.61,5971.61,5898.78,5971.61,5500],["2013-04-05",5898.78,5971.61,5825.96,5971.61,9400],["2013-04-08",5898.78,5898.78,5898.78,5898.78,9800],["2013-04-09",5898.78,5971.61,5898.78,5971.61,12100],["2013-04-10",5898.78,5898.78,5898.78,5898.78,7400],["2013-04-11",5898.78,5898.78,5825.96,5825.96,10900],["2013-04-12",5825.96,5825.96,5825.96,5825.96,15500],["2013-04-15",5753.14,5753.14,5607.49,5607.49,20000],["2013-04-16",5607.49,5680.31,5461.84,5680.31,11000],["2013-04-17",5753.14,5825.96,5680.31,5825.96,15600],["2013-04-18",5825.96,5825.96,5825.96,5825.96,0],["2013-04-22",5607.49,5607.49,5607.49,5607.49,100],["2013-04-23",5753.14,5753.14,5753.14,5753.14,5600],["2013-04-24",5753.14,5753.14,5753.14,5753.14,0],["2013-04-25",5680.31,5753.14,5680.31,5753.14,500],["2013-04-26",5825.96,5825.96,5825.96,5825.96,100],["2013-05-02",5825.96,5825.96,5825.96,5825.96,0],["2013-05-03",5607.49,5753.14,5607.49,5753.14,1100],["2013-05-06",5389.01,5680.31,5389.01,5680.31,27900],["2013-05-07",5170.54,5461.84,5170.54,5389.01,12300],["2013-05-08",5389.01,5534.66,5389.01,5534.66,2200],["2013-05-09",5607.49,5607.49,5389.01,5534.66,4300],["2013-05-10",5534.66,5534.66,5534.66,5534.66,0],["2013-05-13",5316.19,5461.84,5316.19,5461.84,400],["2013-05-14",5024.89,5461.84,5024.89,5461.84,5500],["2013-05-15",5316.19,5461.84,5316.19,5461.84,300],["2013-05-16",5461.84,5461.84,5461.84,5461.84,0],["2013-05-17",5316.19,5389.01,5316.19,5389.01,4500],["2013-05-20",5316.19,5389.01,5316.19,5389.01,2800],["2013-05-21",5389.01,5461.84,5389.01,5461.84,9100],["2013-05-22",5389.01,5461.84,5389.01,5461.84,2800],["2013-05-23",5389.01,5461.84,5389.01,5461.84,4100],["2013-05-24",5389.01,5461.84,5316.19,5316.19,6400],["2013-05-27",5316.19,5461.84,5316.19,5461.84,8600],["2013-05-28",5461.84,5534.66,5461.84,5534.66,25600],["2013-05-29",5534.66,5607.49,5461.84,5607.49,29800],["2013-05-30",5534.66,5680.31,5534.66,5607.49,27800],["2013-05-31",5753.14,5753.14,5607.49,5680.31,14200],["2013-06-03",5607.49,5607.49,5607.49,5607.49,10000],["2013-06-04",5607.49,5680.31,5607.49,5607.49,22300],["2013-06-05",5680.31,5825.96,5461.84,5825.96,42500],["2013-06-06",5825.96,5971.61,5825.96,5971.61,88500],["2013-06-07",5971.61,6117.26,5971.61,6117.26,3700],["2013-06-10",6117.26,6190.08,5898.78,5898.78,24900],["2013-06-11",5825.96,5898.78,5825.96,5898.78,1500],["2013-06-12",5898.78,5898.78,5607.49,5898.78,18700],["2013-06-13",5680.31,5680.31,5680.31,5680.31,500],["2013-06-14",5825.96,5971.61,5680.31,5971.61,28900],["2013-06-17",5898.78,5898.78,5825.96,5825.96,4000],["2013-06-18",5680.31,5825.96,5680.31,5825.96,200],["2013-06-19",5389.01,5680.31,5389.01,5607.49,20700],["2013-06-20",5534.66,5680.31,5461.84,5680.31,3200],["2013-06-21",5753.14,5753.14,5534.66,5534.66,1100],["2013-06-24",5680.31,5680.31,5461.84,5461.84,2100],["2013-06-25",5534.66,5534.66,5389.01,5461.84,8300],["2013-06-26",5389.01,5607.49,5316.19,5607.49,4700],["2013-06-27",5607.49,5607.49,5607.49,5607.49,0],["2013-06-28",5607.49,5607.49,5607.49,5607.49,0],["2013-07-01",5607.49,5607.49,5534.66,5534.66,1100],["2013-07-02",5461.84,5534.66,5461.84,5534.66,3200],["2013-07-03",5534.66,5534.66,5534.66,5534.66,0],["2013-07-04",5461.84,5534.66,5243.36,5243.36,1200],["2013-07-05",5316.19,5680.31,5316.19,5680.31,1600],["2013-07-08",5680.31,5680.31,5680.31,5680.31,0],["2013-07-09",5680.31,5680.31,5680.31,5680.31,0],["2013-07-10",5316.19,5316.19,5316.19,5316.19,100],["2013-07-11",5461.84,5461.84,5461.84,5461.84,100],["2013-07-12",5461.84,5461.84,5461.84,5461.84,1400],["2013-07-15",5534.66,5534.66,5534.66,5534.66,100],["2013-07-16",5534.66,5534.66,5534.66,5534.66,0],["2013-07-17",5607.49,5607.49,5607.49,5607.49,100],["2013-07-18",5607.49,5825.96,5607.49,5607.49,5200],["2013-07-19",5680.31,5680.31,5680.31,5680.31,100],["2013-07-22",5680.31,5680.31,5680.31,5680.31,0],["2013-07-23",5389.01,5461.84,5389.01,5389.01,2500],["2013-07-24",5461.84,5461.84,5461.84,5461.84,100],["2013-07-25",5389.01,5607.49,5389.01,5607.49,400],["2013-07-26",5461.84,5461.84,5461.84,5461.84,900],["2013-07-29",5389.01,5534.66,5389.01,5534.66,800],["2013-07-30",5243.36,5461.84,5243.36,5461.84,8100],["2013-07-31",5243.36,5389.01,5170.54,5389.01,24700],["2013-08-01",5170.54,5389.01,5170.54,5389.01,4100],["2013-08-02",5243.36,5389.01,5243.36,5389.01,2100],["2013-08-05",5170.54,5389.01,5170.54,5389.01,400],["2013-08-06",5097.71,5097.71,5097.71,5097.71,100],["2013-08-07",5461.84,5461.84,5461.84,5461.84,100],["2013-08-08",5461.84,5461.84,5461.84,5461.84,0],["2013-08-09",5461.84,5461.84,5243.36,5461.84,5400],["2013-08-12",5316.19,5534.66,5243.36,5534.66,11700],["2013-08-13",5461.84,5461.84,5389.01,5389.01,6600],["2013-08-14",5316.19,5461.84,5316.19,5461.84,800],["2013-08-15",5316.19,5534.66,5316.19,5534.66,15500],["2013-08-16",5316.19,5534.66,5316.19,5389.01,12200],["2013-08-19",5461.84,5461.84,5389.01,5389.01,5500],["2013-08-20",5607.49,5607.49,5316.19,5389.01,600],["2013-08-21",5461.84,5461.84,5389.01,5389.01,400],["2013-08-22",5316.19,5461.84,5243.36,5243.36,9400],["2013-08-23",5316.19,5316.19,5243.36,5243.36,4500],["2013-08-26",5243.36,5243.36,5243.36,5243.36,0],["2013-08-27",5243.36,5243.36,5243.36,5243.36,5100],["2013-08-28",5243.36,5243.36,4879.24,4879.24,3700],["2013-08-29",5316.19,5316.19,5243.36,5243.36,13200],["2013-08-30",5243.36,5243.36,5170.54,5170.54,3400],["2013-09-03",5170.54,5170.54,5097.71,5097.71,1300],["2013-09-04",5170.54,5170.54,5170.54,5170.54,1000],["2013-09-05",5170.54,5170.54,5170.54,5170.54,0],["2013-09-06",5170.54,5170.54,5170.54,5170.54,0],["2013-09-09",5024.89,5024.89,5024.89,5024.89,600],["2013-09-10",5024.89,5024.89,5024.89,5024.89,0],["2013-09-11",5024.89,5024.89,5024.89,5024.89,0],["2013-09-12",5243.36,5243.36,5097.71,5097.71,1200],["2013-09-13",5097.71,5097.71,5097.71,5097.71,1500],["2013-09-16",5170.54,5389.01,5097.71,5097.71,7100],["2013-09-17",5316.19,5389.01,5243.36,5243.36,11600],["2013-09-18",5243.36,5243.36,5243.36,5243.36,1000],["2013-09-19",5389.01,5389.01,5243.36,5243.36,1800],["2013-09-20",5243.36,5389.01,5243.36,5243.36,5000],["2013-09-23",5389.01,5461.84,5243.36,5316.19,7900],["2013-09-24",5461.84,5461.84,5461.84,5461.84,5000],["2013-09-25",5461.84,5534.66,5461.84,5534.66,2800],["2013-09-26",5316.19,5316.19,5316.19,5316.19,200],["2013-09-27",5316.19,5316.19,5316.19,5316.19,0],["2013-09-30",5461.84,5461.84,5316.19,5461.84,6100],["2013-10-01",5461.84,5607.49,5316.19,5316.19,2900],["2013-10-02",5316.19,5607.49,5316.19,5607.49,6800],["2013-10-03",5389.01,5461.84,5389.01,5461.84,9900],["2013-10-04",5607.49,5607.49,5607.49,5607.49,1600],["2013-10-07",5680.31,5680.31,5607.49,5607.49,1900],["2013-10-08",5680.31,5680.31,5534.66,5534.66,8000],["2013-10-09",5607.49,5753.14,5534.66,5534.66,45800],["2013-10-10",5534.66,5680.31,5534.66,5534.66,8100],["2013-10-11",5753.14,5753.14,5607.49,5753.14,6300],["2013-10-14",5753.14,5753.14,5753.14,5753.14,0],["2013-10-15",5753.14,5825.96,5753.14,5825.96,9600],["2013-10-16",5825.96,5971.61,5825.96,5898.78,4300],["2013-10-17",5898.78,5898.78,5607.49,5607.49,13600],["2013-10-18",5825.96,5825.96,5680.31,5680.31,8900],["2013-10-21",5753.14,5898.78,5753.14,5898.78,34100],["2013-10-22",5753.14,5825.96,5753.14,5825.96,12100],["2013-10-23",5825.96,5825.96,5825.96,5825.96,0],["2013-10-24",5825.96,5971.61,5825.96,5971.61,9700],["2013-10-25",5825.96,5971.61,5825.96,5971.61,20300],["2013-10-28",5971.61,5971.61,5971.61,5971.61,1000],["2013-10-29",5898.78,5971.61,5898.78,5971.61,2900],["2013-10-30",5825.96,5971.61,5825.96,5971.61,22100],["2013-10-31",5971.61,6044.43,5971.61,6044.43,2500],["2013-11-01",5971.61,6481.38,5971.61,6408.56,31500],["2013-11-04",6554.2,6991.15,6554.2,6991.15,61800],["2013-11-05",6918.33,6991.15,6845.5,6991.15,59100],["2013-11-06",6845.5,6918.33,6845.5,6918.33,31200],["2013-11-07",6845.5,7136.8,6772.68,6991.15,109300],["2013-11-08",6918.33,6918.33,6554.2,6845.5,40000],["2013-11-11",6699.85,6918.33,6554.2,6918.33,21900],["2013-11-12",6918.33,6918.33,6554.2,6772.68,57700],["2013-11-13",6772.68,6772.68,6772.68,6772.68,2400],["2013-11-14",6845.5,7136.8,6845.5,6991.15,62600],["2013-11-15",6991.15,6991.15,6845.5,6991.15,25200],["2013-11-18",6991.15,7136.8,6991.15,7136.8,61500],["2013-11-19",6991.15,7136.8,6991.15,7136.8,40600],["2013-11-20",7136.8,7573.75,7136.8,7428.1,65200],["2013-11-21",7573.75,7573.75,7355.27,7428.1,62300],["2013-11-22",7282.45,7428.1,7209.62,7282.45,74800],["2013-11-25",7209.62,7282.45,7209.62,7282.45,30200],["2013-11-26",7136.8,7282.45,7136.8,7282.45,47200],["2013-11-27",7282.45,7573.75,7282.45,7573.75,30700],["2013-11-28",7573.75,7573.75,7428.1,7573.75,12500],["2013-11-29",7500.92,7500.92,7428.1,7500.92,30400],["2013-12-02",7428.1,7573.75,7355.27,7573.75,61000],["2013-12-03",7646.57,7792.22,7573.75,7792.22,29200],["2013-12-04",7865.05,7865.05,7792.22,7865.05,29700],["2013-12-05",7792.22,7865.05,7573.75,7865.05,30500],["2013-12-06",7646.57,7865.05,7646.57,7865.05,30100],["2013-12-09",7865.05,8156.34,7865.05,8156.34,12500],["2013-12-10",8156.34,8957.41,8156.34,8884.59,103600],["2013-12-11",8884.59,9394.36,8738.94,9103.06,41700],["2013-12-12",8811.76,8811.76,8301.99,8301.99,53900],["2013-12-13",8738.94,8811.76,8520.47,8738.94,36700],["2013-12-16",8738.94,9394.36,8738.94,9394.36,35200],["2013-12-17",9321.54,9467.18,8884.59,9467.18,33800],["2013-12-18",9030.24,9394.36,8957.41,9248.71,36100],["2013-12-19",8811.76,9175.89,8738.94,9175.89,62400],["2013-12-20",8738.94,8738.94,8593.29,8593.29,68500],["2013-12-23",9175.89,9175.89,9030.24,9030.24,1600],["2013-12-24",9030.24,9030.24,9030.24,9030.24,0],["2013-12-25",8447.64,8520.47,8374.82,8520.47,9300],["2013-12-26",8738.94,8738.94,8301.99,8301.99,4200],["2013-12-27",8229.17,8666.11,8156.34,8229.17,40200],["2013-12-30",8374.82,8374.82,7573.75,8156.34,7600],["2013-12-31",8083.52,8083.52,7865.05,8083.52,1300],["2014-01-02",8083.52,8083.52,8083.52,8083.52,0],["2014-01-03",7792.22,7865.05,7646.57,7865.05,2500],["2014-01-06",7865.05,8010.69,7719.4,8010.69,4300],["2014-01-07",8010.69,8083.52,7719.4,7937.87,19200],["2014-01-08",7719.4,8010.69,7719.4,8010.69,5500],["2014-01-09",8010.69,8010.69,8010.69,8010.69,9000],["2014-01-10",8010.69,8010.69,7792.22,8010.69,4300],["2014-01-13",8010.69,8156.34,8010.69,8156.34,700],["2014-01-14",7865.05,8083.52,7865.05,8083.52,12300],["2014-01-15",8083.52,8229.17,8010.69,8083.52,15100],["2014-01-16",7937.87,8083.52,7792.22,8010.69,4700],["2014-01-17",7792.22,7865.05,7719.4,7865.05,5000],["2014-01-20",8229.17,8229.17,7646.57,7937.87,12000],["2014-01-21",7500.92,7792.22,7282.45,7792.22,19300],["2014-01-22",7500.92,7719.4,7428.1,7719.4,21000],["2014-01-23",7865.05,7865.05,7865.05,7865.05,2000],["2014-01-24",7646.57,7646.57,7282.45,7646.57,5500],["2014-01-27",7792.22,7792.22,7573.75,7792.22,6200],["2014-02-06",7792.22,7792.22,7792.22,7792.22,0],["2014-02-07",7500.92,7792.22,7500.92,7719.4,8300],["2014-02-10",7719.4,7937.87,7719.4,7865.05,25400],["2014-02-11",8010.69,8301.99,7865.05,7865.05,32900],["2014-02-12",7865.05,8229.17,7865.05,8229.17,30900],["2014-02-13",8447.64,8884.59,8374.82,8666.11,92100],["2014-02-14",8884.59,8957.41,8738.94,8738.94,71300],["2014-02-17",8811.76,9612.83,8811.76,9612.83,276000],["2014-02-18",10559.55,10559.55,9758.48,10341.08,164000],["2014-02-19",10341.08,10341.08,9976.96,10268.25,129000],["2014-02-20",10195.43,10413.9,9321.54,9831.31,120300],["2014-02-21",9831.31,9976.96,9467.18,9976.96,62100],["2014-02-24",9904.13,10195.43,9831.31,10195.43,43000],["2014-02-25",10122.6,10195.43,9976.96,10195.43,65900],["2014-02-26",10122.6,10195.43,10049.78,10122.6,35100],["2014-02-27",10049.78,10341.08,10049.78,10195.43,42600],["2014-02-28",9904.13,10122.6,9904.13,9976.96,34000],["2014-03-03",9831.31,9831.31,9467.18,9540.01,126700],["2014-03-04",9467.18,9467.18,9321.54,9467.18,57700],["2014-03-05",9467.18,9685.66,9467.18,9685.66,19000],["2014-03-06",9758.48,9758.48,9685.66,9758.48,36700],["2014-03-07",9758.48,9758.48,9612.83,9685.66,39200],["2014-03-10",9612.83,9976.96,9540.01,9976.96,29100],["2014-03-11",9758.48,10122.6,9758.48,9976.96,24100],["2014-03-12",9540.01,10049.78,9540.01,9976.96,28500],["2014-03-13",9976.96,10195.43,9904.13,10195.43,65900],["2014-03-14",10049.78,10195.43,10049.78,10122.6,69200],["2014-03-17",10122.6,10559.55,10122.6,10341.08,52600],["2014-03-18",10268.25,10413.9,10268.25,10341.08,40300],["2014-03-19",10341.08,10341.08,10195.43,10341.08,25800],["2014-03-20",10413.9,10413.9,10195.43,10341.08,62600],["2014-03-21",10413.9,10413.9,10268.25,10268.25,74500],["2014-03-24",10341.08,10705.2,10341.08,10705.2,43900],["2014-03-25",10705.2,10850.85,10559.55,10559.55,69600],["2014-03-26",10632.38,10705.2,10341.08,10413.9,68100],["2014-03-27",10122.6,10341.08,10049.78,10341.08,23600],["2014-03-28",10341.08,10413.9,10195.43,10341.08,19200],["2014-03-31",10341.08,10341.08,10195.43,10268.25,52000],["2014-04-01",9248.71,10195.43,9248.71,9831.31,17500],["2014-04-02",9685.66,9831.31,9394.36,9467.18,31500],["2014-04-03",9612.83,10122.6,9612.83,10122.6,6900],["2014-04-04",10195.43,10195.43,9904.13,9904.13,14000],["2014-04-07",9612.83,10049.78,9612.83,10049.78,3500],["2014-04-08",9904.13,10049.78,9831.31,9904.13,6700],["2014-04-10",9612.83,9976.96,9612.83,9831.31,9600],["2014-04-11",9612.83,9831.31,9612.83,9831.31,2800],["2014-04-14",9831.31,9976.96,9831.31,9904.13,12600],["2014-04-15",9685.66,9685.66,9467.18,9467.18,14800],["2014-04-16",9540.01,9685.66,8884.59,9175.89,8400],["2014-04-17",9467.18,9467.18,9394.36,9467.18,2400],["2014-04-18",9394.36,9467.18,9175.89,9467.18,600],["2014-04-21",9175.89,9540.01,8811.76,9540.01,9500],["2014-04-22",8957.41,9467.18,8957.41,9467.18,800],["2014-04-23",9467.18,9467.18,9467.18,9467.18,0],["2014-04-24",9394.36,9394.36,9394.36,9394.36,1000],["2014-04-25",9321.54,9394.36,9321.54,9394.36,3600],["2014-04-28",9394.36,9394.36,9394.36,9394.36,0],["2014-04-29",8666.11,9394.36,8593.29,9030.24,3100],["2014-05-05",9103.06,9248.71,9030.24,9248.71,4200],["2014-05-06",8666.11,9976.96,8593.29,9248.71,25000],["2014-05-07",8666.11,9175.89,8666.11,9175.89,2900],["2014-05-08",8447.64,8811.76,8301.99,8811.76,12500],["2014-05-09",9685.66,9685.66,8010.69,9248.71,35700],["2014-05-12",8447.64,8447.64,8374.82,8374.82,12100],["2014-05-13",8374.82,8374.82,8374.82,8374.82,0],["2014-05-14",8374.82,8593.29,8374.82,8593.29,13500],["2014-05-15",8593.29,8593.29,8593.29,8593.29,0],["2014-05-16",8666.11,8666.11,8666.11,8666.11,100],["2014-05-19",8666.11,8666.11,8666.11,8666.11,100],["2014-05-20",8447.64,8666.11,8447.64,8666.11,1700],["2014-05-21",8593.29,8811.76,8593.29,8811.76,26800],["2014-05-22",8374.82,8447.64,8374.82,8447.64,4400],["2014-05-23",8374.82,8447.64,8374.82,8447.64,3400],["2014-05-26",8447.64,8520.47,8447.64,8520.47,1400],["2014-05-27",8593.29,8666.11,8593.29,8593.29,500],["2014-05-28",8374.82,8520.47,8374.82,8374.82,6300],["2014-05-29",8374.82,8374.82,8156.34,8301.99,2900],["2014-05-30",8156.34,8593.29,8156.34,8593.29,3000],["2014-06-02",8593.29,8593.29,8593.29,8593.29,0],["2014-06-03",8593.29,8593.29,8593.29,8593.29,0],["2014-06-04",8010.69,8447.64,8010.69,8447.64,3100],["2014-06-05",7792.22,8447.64,7719.4,8447.64,2700],["2014-06-06",8520.47,8520.47,8156.34,8156.34,1100],["2014-06-09",8301.99,8301.99,8301.99,8301.99,4000],["2014-06-10",8447.64,8447.64,7792.22,7792.22,3200],["2014-06-11",7646.57,8447.64,7646.57,8156.34,12500],["2014-06-12",8374.82,8374.82,8229.17,8301.99,1000],["2014-06-13",8301.99,8301.99,8301.99,8301.99,0],["2014-06-16",8374.82,8374.82,8010.69,8301.99,5200],["2014-06-17",8301.99,8447.64,8301.99,8447.64,12800],["2014-06-18",8447.64,8520.47,8447.64,8520.47,300],["2014-06-19",8520.47,8520.47,7719.4,8447.64,500],["2014-06-20",8374.82,8374.82,8374.82,8374.82,1500],["2014-06-23",8666.11,8666.11,8666.11,8666.11,100],["2014-06-24",8666.11,8666.11,8666.11,8666.11,0],["2014-06-25",9321.54,9321.54,7937.87,7937.87,23200],["2014-06-26",8666.11,8666.11,7937.87,8301.99,18400],["2014-06-27",7937.87,8374.82,7937.87,8010.69,3200],["2014-06-30",7646.57,8083.52,7646.57,8010.69,1400],["2014-07-01",7865.05,8010.69,7865.05,8010.69,18200],["2014-07-02",8010.69,8301.99,8010.69,8301.99,3700],["2014-07-03",8083.52,8301.99,8010.69,8301.99,10800],["2014-07-04",8083.52,8229.17,8010.69,8156.34,15400],["2014-07-07",8083.52,8083.52,7937.87,8083.52,2700],["2014-07-08",8010.69,8083.52,7937.87,8083.52,5600],["2014-07-09",8010.69,8010.69,8010.69,8010.69,13900],["2014-07-10",8010.69,8010.69,7937.87,8010.69,12300],["2014-07-11",8010.69,8083.52,8010.69,8083.52,7800],["2014-07-14",8666.11,8666.11,8301.99,8301.99,1500],["2014-07-15",8083.52,8156.34,8010.69,8156.34,24300],["2014-07-16",8301.99,8301.99,8156.34,8301.99,5300],["2014-07-17",8301.99,8301.99,8156.34,8301.99,1600],["2014-07-18",8301.99,8301.99,8301.99,8301.99,0],["2014-07-21",8156.34,8229.17,8156.34,8229.17,2200],["2014-07-22",8083.52,8083.52,8010.69,8083.52,10500],["2014-07-23",8083.52,8083.52,8083.52,8083.52,1000],["2014-07-24",8229.17,8301.99,8229.17,8301.99,200],["2014-07-25",8301.99,8301.99,8301.99,8301.99,0],["2014-07-28",8229.17,8229.17,8229.17,8229.17,3000],["2014-07-29",8156.34,8156.34,7792.22,8010.69,4100],["2014-07-30",8083.52,8083.52,8083.52,8083.52,1100],["2014-07-31",8083.52,8083.52,8010.69,8010.69,2300],["2014-08-01",8010.69,8083.52,8010.69,8083.52,7900],["2014-08-04",8083.52,8083.52,8083.52,8083.52,500],["2014-08-05",8083.52,8301.99,8083.52,8301.99,200],["2014-08-06",8301.99,8374.82,8301.99,8301.99,22400],["2014-08-07",8520.47,8520.47,8301.99,8447.64,23000],["2014-08-08",8374.82,8447.64,8301.99,8374.82,4600],["2014-08-11",8593.29,8593.29,8374.82,8374.82,7100],["2014-08-12",8447.64,8447.64,8156.34,8301.99,4800],["2014-08-13",8156.34,8301.99,8156.34,8301.99,15100],["2014-08-14",8301.99,8301.99,8229.17,8229.17,7500],["2014-08-15",8374.82,9030.24,8374.82,8374.82,19200],["2014-08-18",8666.11,8666.11,8301.99,8374.82,12100],["2014-08-19",8520.47,8738.94,8447.64,8520.47,31900],["2014-08-20",8884.59,8884.59,8520.47,8593.29,4300],["2014-08-21",8738.94,8957.41,8520.47,8884.59,90700],["2014-08-22",9030.24,9175.89,8884.59,9103.06,57000],["2014-08-25",9175.89,9976.96,9175.89,9467.18,49200],["2014-08-26",10341.08,10341.08,9467.18,9831.31,22600],["2014-08-27",10049.78,10049.78,9467.18,9467.18,47500],["2014-08-28",9394.36,9612.83,9321.54,9612.83,12100],["2014-08-29",9394.36,9540.01,9103.06,9467.18,29900],["2014-09-03",9612.83,9612.83,9394.36,9394.36,26300],["2014-09-04",9467.18,9831.31,9467.18,9758.48,55500],["2014-09-05",9758.48,10122.6,9758.48,9976.96,97300],["2014-09-08",9976.96,10049.78,9976.96,10049.78,27900],["2014-09-09",9831.31,10049.78,9175.89,9540.01,37600],["2014-09-10",9540.01,9540.01,9030.24,9321.54,38700],["2014-09-11",9467.18,9467.18,9103.06,9321.54,22400],["2014-09-12",9321.54,9321.54,9321.54,9321.54,8800],["2014-09-15",9103.06,9540.01,9103.06,9321.54,29900],["2014-09-16",9248.71,9248.71,9030.24,9248.71,25900],["2014-09-17",9685.66,9685.66,9321.54,9467.18,80900],["2014-09-18",9467.18,9612.83,9321.54,9467.18,73100],["2014-09-19",9321.54,9467.18,9321.54,9394.36,29800],["2014-09-22",9394.36,9904.13,9394.36,9758.48,92000],["2014-09-23",9685.66,9685.66,9467.18,9540.01,75000],["2014-09-24",9467.18,9540.01,9321.54,9394.36,26400],["2014-09-25",9321.54,9540.01,9321.54,9467.18,48900],["2014-09-26",9467.18,9540.01,9321.54,9394.36,41800],["2014-09-29",9394.36,9758.48,9394.36,9758.48,42000],["2014-09-30",9831.31,9831.31,9612.83,9758.48,21900],["2014-10-01",9758.48,9831.31,9685.66,9831.31,26300],["2014-10-02",9831.31,10341.08,9685.66,10341.08,181200],["2014-10-03",10341.08,10632.38,10341.08,10341.08,115100],["2014-10-06",10341.08,10923.67,10195.43,10486.73,19500],["2014-10-07",10268.25,10559.55,10268.25,10559.55,81500],["2014-10-08",10559.55,10559.55,10268.25,10559.55,114200],["2014-10-09",10268.25,10413.9,10268.25,10413.9,32300],["2014-10-10",10195.43,10195.43,9976.96,10122.6,41200],["2014-10-13",10341.08,10705.2,10341.08,10632.38,169400],["2014-10-14",10632.38,10632.38,10268.25,10413.9,95400],["2014-10-15",10268.25,10413.9,10122.6,10413.9,60000],["2014-10-16",10195.43,10195.43,9831.31,9831.31,36800],["2014-10-17",9976.96,10778.03,9976.96,10778.03,185000],["2014-10-20",11579.09,11724.74,11069.32,11651.92,219600],["2014-10-21",12016.04,12016.04,11287.8,11360.62,58700],["2014-10-22",11506.27,11943.22,11506.27,11724.74,118600],["2014-10-23",11724.74,11870.39,11360.62,11360.62,139800],["2014-10-24",11506.27,11651.92,11214.97,11433.45,83900],["2014-10-27",11287.8,11287.8,10705.2,10705.2,140400],["2014-10-28",10778.03,11069.32,10778.03,10850.85,95800],["2014-10-29",10996.5,11069.32,10705.2,10850.85,166200],["2014-10-30",10678.61,10936.97,10420.26,10592.5,72800],["2014-10-31",10420.26,10764.73,10420.26,10764.73,38300],["2014-11-03",10678.61,10678.61,10506.38,10506.38,62700],["2014-11-04",10506.38,10592.5,10334.14,10506.38,74900],["2014-11-05",10592.5,10592.5,10334.14,10420.26,35600],["2014-11-06",10420.26,10420.26,10248.02,10334.14,36500],["2014-11-07",10248.02,10334.14,10248.02,10248.02,32600],["2014-11-10",10248.02,10248.02,10075.79,10161.91,46300],["2014-11-11",10161.91,10248.02,10075.79,10075.79,10800],["2014-11-12",10161.91,10592.5,10075.79,10592.5,84600],["2014-11-13",10592.5,10592.5,10506.38,10506.38,18100],["2014-11-14",10334.14,10506.38,10248.02,10506.38,14400],["2014-11-17",10161.91,10936.97,10161.91,10936.97,22400],["2014-11-18",10420.26,10850.85,10420.26,10850.85,700],["2014-11-19",10506.38,10678.61,10334.14,10592.5,21200],["2014-11-20",10592.5,11023.09,10592.5,10936.97,10600],["2014-11-21",10936.97,11023.09,10334.14,10678.61,21700],["2014-11-24",10334.14,10592.5,10334.14,10592.5,16700],["2014-11-25",10592.5,10592.5,9903.55,10161.91,79100],["2014-11-26",10248.02,10248.02,9989.67,10248.02,1800],["2014-11-27",9731.32,10592.5,9472.96,10161.91,32600],["2014-11-28",10075.79,10248.02,9989.67,10161.91,58500],["2014-12-01",10161.91,10161.91,10075.79,10075.79,1300],["2014-12-02",10075.79,10075.79,9989.67,10075.79,5700],["2014-12-03",9989.67,10075.79,9903.55,10075.79,37600],["2014-12-04",10075.79,10075.79,10075.79,10075.79,8000],["2014-12-05",10075.79,10075.79,9989.67,10075.79,22700],["2014-12-08",9903.55,9903.55,9903.55,9903.55,2000],["2014-12-09",9559.08,9903.55,9472.96,9472.96,10500],["2014-12-10",9817.44,9817.44,9817.44,9817.44,1400],["2014-12-11",9731.32,9817.44,9472.96,9731.32,1900],["2014-12-12",9731.32,9731.32,9731.32,9731.32,1100],["2014-12-15",9645.2,9645.2,9645.2,9645.2,400],["2014-12-16",9645.2,9817.44,9472.96,9817.44,2000],["2014-12-17",9042.37,9300.73,9042.37,9300.73,31500],["2014-12-18",9300.73,9300.73,9300.73,9300.73,0],["2014-12-19",9300.73,9300.73,9300.73,9300.73,0],["2014-12-22",8956.26,9472.96,8956.26,9472.96,30600],["2014-12-23",8956.26,9214.61,8956.26,9214.61,5100],["2014-12-24",9386.85,9386.85,9386.85,9386.85,100],["2014-12-25",8956.26,9214.61,8956.26,9042.37,13200],["2014-12-26",8956.26,8956.26,8956.26,8956.26,800],["2014-12-29",8956.26,8956.26,8956.26,8956.26,11800],["2014-12-30",8784.02,8956.26,8784.02,8956.26,13900],["2014-12-31",9042.37,9214.61,9042.37,9042.37,6400],["2015-01-05",9128.49,9128.49,8870.14,9042.37,5200],["2015-01-06",9042.37,9128.49,9042.37,9042.37,5000],["2015-01-07",9042.37,9042.37,9042.37,9042.37,28500],["2015-01-08",9042.37,9042.37,8956.26,9042.37,18900],["2015-01-09",9042.37,9214.61,9042.37,9214.61,14100],["2015-01-12",9042.37,9128.49,9042.37,9128.49,5500],["2015-01-13",9128.49,9128.49,9128.49,9128.49,0],["2015-01-14",9128.49,9128.49,9128.49,9128.49,6700],["2015-01-15",9042.37,9214.61,9042.37,9214.61,4300],["2015-01-16",9042.37,9128.49,9042.37,9128.49,2600],["2015-01-19",9128.49,9128.49,8870.14,8956.26,22900],["2015-01-20",8870.14,9128.49,8870.14,9128.49,10900],["2015-01-21",9128.49,9128.49,9128.49,9128.49,0],["2015-01-22",8956.26,9042.37,8956.26,9042.37,6500],["2015-01-23",9042.37,9128.49,9042.37,9128.49,8600],["2015-01-26",9214.61,9214.61,9042.37,9214.61,3600],["2015-01-27",9042.37,9042.37,8956.26,8956.26,6600],["2015-01-28",8956.26,9042.37,8870.14,9042.37,6300],["2015-01-29",8870.14,9042.37,8870.14,9042.37,5700],["2015-01-30",8870.14,9042.37,8870.14,9042.37,3000],["2015-02-02",9042.37,9042.37,8870.14,9042.37,2800],["2015-02-03",8870.14,8956.26,8870.14,8956.26,3600],["2015-02-04",9042.37,9042.37,9042.37,9042.37,500],["2015-02-05",8956.26,8956.26,8784.02,8956.26,2600],["2015-02-06",8870.14,8956.26,8870.14,8956.26,1600],["2015-02-09",8956.26,8956.26,8956.26,8956.26,600],["2015-02-10",8784.02,8956.26,8697.9,8956.26,3000],["2015-02-11",8956.26,8956.26,8784.02,8956.26,1700],["2015-02-12",8784.02,8956.26,8784.02,8956.26,9300],["2015-02-13",8870.14,8870.14,8870.14,8870.14,800],["2015-02-24",9042.37,9042.37,8697.9,9042.37,3000],["2015-02-25",9042.37,9042.37,8784.02,9042.37,2900],["2015-02-26",8956.26,9042.37,8956.26,9042.37,8200],["2015-02-27",9386.85,9386.85,9386.85,9386.85,100],["2015-03-02",9386.85,9386.85,9386.85,9386.85,0],["2015-03-03",9386.85,9386.85,9386.85,9386.85,0],["2015-03-04",9128.49,9386.85,9128.49,9386.85,1200],["2015-03-05",9042.37,9128.49,9042.37,9128.49,10600],["2015-03-06",9128.49,9128.49,9042.37,9128.49,12600],["2015-03-09",9128.49,9128.49,8784.02,8956.26,10700],["2015-03-10",8870.14,8956.26,8870.14,8956.26,1400],["2015-03-11",9214.61,9472.96,8784.02,8956.26,2700],["2015-03-12",8956.26,8956.26,8870.14,8956.26,3000],["2015-03-13",8870.14,8956.26,8870.14,8956.26,800],["2015-03-16",8870.14,8956.26,8870.14,8870.14,800],["2015-03-17",8956.26,8956.26,8956.26,8956.26,100],["2015-03-18",8956.26,8956.26,8870.14,8956.26,4700],["2015-03-19",8956.26,9386.85,8956.26,9042.37,9600],["2015-03-20",9128.49,9300.73,9128.49,9128.49,9400],["2015-03-23",9042.37,9128.49,9042.37,9128.49,3500],["2015-03-24",9042.37,9128.49,9042.37,9042.37,1100],["2015-03-25",9042.37,9042.37,9042.37,9042.37,100],["2015-03-26",9042.37,9128.49,9042.37,9128.49,1300],["2015-03-27",9128.49,9128.49,8956.26,9042.37,19800],["2015-03-30",9042.37,9322.03,9042.37,9322.03,7200],["2015-03-31",9322.03,9322.03,8949.15,9322.03,7100],["2015-04-01",9042.37,9135.59,9042.37,9135.59,2100],["2015-04-02",9135.59,9135.59,9135.59,9135.59,0],["2015-04-03",9135.59,9135.59,9135.59,9135.59,300],["2015-04-06",9135.59,9135.59,9135.59,9135.59,0],["2015-04-07",9135.59,9135.59,9135.59,9135.59,0],["2015-04-08",8949.15,8949.15,8576.27,8855.93,22000],["2015-04-09",8669.49,8855.93,8669.49,8855.93,4700],["2015-04-10",8855.93,8949.15,8762.71,8949.15,6900],["2015-04-13",8762.71,8855.93,8669.49,8855.93,8000],["2015-04-14",8762.71,8855.93,8483.05,8855.93,4000],["2015-04-15",8855.93,8855.93,8855.93,8855.93,5000],["2015-04-16",8855.93,8855.93,8762.71,8855.93,8700],["2015-04-17",8855.93,8855.93,8669.49,8762.71,5100],["2015-04-20",8762.71,8762.71,8669.49,8762.71,10400],["2015-04-21",8855.93,9601.69,8855.93,9042.37,47500],["2015-04-22",8855.93,9228.81,8855.93,9042.37,25100],["2015-04-23",9322.03,9415.25,9322.03,9415.25,5600],["2015-04-24",9415.25,9415.25,9322.03,9415.25,2700],["2015-04-27",9415.25,9415.25,9415.25,9415.25,0],["2015-05-04",9322.03,9322.03,8576.27,9322.03,5000],["2015-05-05",8483.05,9042.37,8483.05,9042.37,22100],["2015-05-06",9042.37,9042.37,8576.27,8576.27,1700],["2015-05-07",7923.73,8949.15,7923.73,8855.93,30600],["2015-05-08",8855.93,8855.93,8855.93,8855.93,0],["2015-05-11",8389.83,8855.93,8389.83,8855.93,3300],["2015-05-12",8855.93,8855.93,8855.93,8855.93,0],["2015-05-13",8016.95,8855.93,8016.95,8855.93,10300],["2015-05-14",8855.93,8855.93,8855.93,8855.93,0],["2015-05-15",8762.71,8762.71,8762.71,8762.71,2600],["2015-05-18",8016.95,8669.49,8016.95,8669.49,2800],["2015-05-19",8669.49,8669.49,8669.49,8669.49,0],["2015-05-20",8669.49,8669.49,8669.49,8669.49,9300],["2015-05-21",8669.49,8669.49,8669.49,8669.49,0],["2015-05-22",8389.83,8389.83,8389.83,8389.83,900],["2015-05-25",8576.27,8576.27,8576.27,8576.27,1000],["2015-05-26",8576.27,8669.49,8576.27,8669.49,11000],["2015-05-27",8762.71,8762.71,8669.49,8669.49,1100],["2015-05-28",8669.49,8855.93,8483.05,8855.93,19500],["2015-05-29",8576.27,8576.27,8483.05,8483.05,7500],["2015-06-01",8483.05,8576.27,8483.05,8576.27,5600],["2015-06-02",9042.37,9042.37,9042.37,9042.37,100],["2015-06-03",9042.37,9042.37,9042.37,9042.37,0],["2015-06-04",9042.37,9135.59,9042.37,9135.59,1700],["2015-06-05",8483.05,8855.93,8483.05,8855.93,1100],["2015-06-08",8576.27,8762.71,8576.27,8762.71,500],["2015-06-09",8576.27,8669.49,8483.05,8669.49,9000],["2015-06-10",8669.49,8669.49,8669.49,8669.49,300],["2015-06-11",8669.49,8669.49,8483.05,8669.49,7800],["2015-06-12",8483.05,8669.49,8483.05,8669.49,3200],["2015-06-15",8576.27,8949.15,8576.27,8949.15,8800],["2015-06-16",8949.15,9135.59,8949.15,9135.59,3000],["2015-06-17",8576.27,9042.37,8576.27,9042.37,2100],["2015-06-18",8576.27,8855.93,8576.27,8855.93,3100],["2015-06-19",8855.93,8855.93,8855.93,8855.93,0],["2015-06-22",8855.93,9135.59,8855.93,9135.59,5700],["2015-06-23",8576.27,8855.93,8576.27,8855.93,1000],["2015-06-24",8949.15,8949.15,8949.15,8949.15,100],["2015-06-25",8762.71,8949.15,8762.71,8949.15,300],["2015-06-26",8483.05,8855.93,8483.05,8855.93,600],["2015-06-29",8855.93,8855.93,8855.93,8855.93,0],["2015-06-30",8855.93,8855.93,8855.93,8855.93,0],["2015-07-01",8483.05,8855.93,8483.05,8855.93,400],["2015-07-02",8389.83,8762.71,8389.83,8762.71,600],["2015-07-03",8762.71,8762.71,8762.71,8762.71,0],["2015-07-06",8855.93,8855.93,8855.93,8855.93,100],["2015-07-07",8576.27,8762.71,8483.05,8762.71,18300],["2015-07-08",8762.71,8762.71,8762.71,8762.71,0],["2015-07-09",8669.49,8855.93,8576.27,8855.93,1700],["2015-07-10",8576.27,8762.71,8576.27,8762.71,5100],["2015-07-13",8576.27,8576.27,8483.05,8576.27,6500],["2015-07-14",8576.27,8669.49,8576.27,8576.27,14500],["2015-07-15",8669.49,8762.71,8389.83,8389.83,8900],["2015-07-16",8389.83,8576.27,8389.83,8576.27,1600],["2015-07-17",8016.95,8669.49,8016.95,8669.49,600],["2015-07-20",8669.49,8669.49,8669.49,8669.49,0],["2015-07-21",8483.05,8576.27,8483.05,8576.27,300],["2015-07-22",8576.27,8576.27,8576.27,8576.27,1000],["2015-07-23",8576.27,8576.27,8576.27,8576.27,0],["2015-07-24",8576.27,8576.27,8576.27,8576.27,0],["2015-07-27",8483.05,8576.27,8483.05,8576.27,200],["2015-07-28",8296.61,8762.71,8296.61,8762.71,18200],["2015-07-29",8296.61,8669.49,8296.61,8669.49,5000],["2015-07-30",8669.49,8669.49,8669.49,8669.49,5000],["2015-07-31",8669.49,8669.49,8669.49,8669.49,0],["2015-08-03",8576.27,8576.27,8576.27,8576.27,700],["2015-08-04",8576.27,8576.27,8576.27,8576.27,1900],["2015-08-05",8576.27,8576.27,8576.27,8576.27,0],["2015-08-06",8389.83,8483.05,8389.83,8483.05,800],["2015-08-07",8576.27,8576.27,8576.27,8576.27,100],["2015-08-10",8669.49,8669.49,8669.49,8669.49,2800],["2015-08-11",8669.49,8669.49,8669.49,8669.49,0],["2015-08-12",8203.39,8203.39,8203.39,8203.39,2600],["2015-08-13",7830.51,8110.17,7830.51,7830.51,98000],["2015-08-14",8296.61,8296.61,8296.61,8296.61,100],["2015-08-17",8296.61,8483.05,8296.61,8483.05,1000],["2015-08-18",7644.07,8296.61,7644.07,8296.61,26100],["2015-08-19",7644.07,7644.07,7644.07,7644.07,3000],["2015-08-20",7644.07,7644.07,7550.85,7550.85,5600],["2015-08-21",7550.85,7550.85,7550.85,7550.85,0],["2015-08-24",7550.85,7923.73,7457.63,7457.63,18600],["2015-08-25",7644.07,7644.07,7644.07,7644.07,100],["2015-08-26",6991.53,7737.29,6991.53,7737.29,2700],["2015-08-27",6991.53,7737.29,6991.53,7737.29,900],["2015-08-28",7644.07,7644.07,7644.07,7644.07,19200],["2015-08-31",7644.07,7644.07,7644.07,7644.07,0],["2015-09-01",6898.31,6898.31,6898.31,6898.31,200],["2015-09-03",7550.85,7550.85,7550.85,7550.85,8000],["2015-09-04",7830.51,7830.51,7830.51,7830.51,100],["2015-09-07",7830.51,7830.51,7830.51,7830.51,0],["2015-09-08",7830.51,7830.51,7830.51,7830.51,0],["2015-09-09",7830.51,7923.73,7830.51,7923.73,30000],["2015-09-10",7923.73,7923.73,7923.73,7923.73,0],["2015-09-11",7923.73,7923.73,7923.73,7923.73,0],["2015-09-14",7923.73,7923.73,7923.73,7923.73,0],["2015-09-15",7923.73,7923.73,7923.73,7923.73,0],["2015-09-16",7923.73,7923.73,7923.73,7923.73,16400],["2015-09-17",7923.73,7923.73,7923.73,7923.73,0],["2015-09-18",7923.73,7923.73,7923.73,7923.73,0],["2015-09-21",7177.97,7923.73,7177.97,7923.73,200],["2015-09-22",7923.73,7923.73,7923.73,7923.73,0],["2015-09-23",7830.51,7923.73,7830.51,7923.73,300],["2015-09-24",7923.73,7923.73,7923.73,7923.73,12000],["2015-09-25",7923.73,7923.73,7923.73,7923.73,0],["2015-09-28",7923.73,7923.73,7923.73,7923.73,0],["2015-09-29",8389.83,8389.83,8389.83,8389.83,9800],["2015-09-30",8389.83,8389.83,8389.83,8389.83,0],["2015-10-01",8389.83,8389.83,8389.83,8389.83,0],["2015-10-02",8855.93,8855.93,8855.93,8855.93,100],["2015-10-05",8110.17,8203.39,8110.17,8203.39,29000],["2015-10-06",7457.63,8203.39,7457.63,8203.39,400],["2015-10-07",8483.05,8483.05,7457.63,8389.83,600],["2015-10-08",8389.83,8389.83,8389.83,8389.83,0],["2015-10-09",8389.83,8389.83,8389.83,8389.83,0],["2015-10-12",8389.83,8389.83,8389.83,8389.83,0],["2015-10-13",8389.83,8389.83,8389.83,8389.83,0],["2015-10-14",8389.83,8389.83,8389.83,8389.83,0],["2015-10-15",8389.83,8389.83,8389.83,8389.83,0],["2015-10-16",7550.85,8855.93,7550.85,8855.93,6500],["2015-10-19",8855.93,8855.93,8855.93,8855.93,0],["2015-10-20",8855.93,8855.93,8855.93,8855.93,0],["2015-10-21",8855.93,8855.93,8855.93,8855.93,0],["2015-10-22",8016.95,8389.83,8016.95,8389.83,2200],["2015-10-23",8296.61,8296.61,7644.07,8110.17,15900],["2015-10-26",8016.95,8016.95,8016.95,8016.95,1000],["2015-10-27",8016.95,8016.95,8016.95,8016.95,0],["2015-10-28",8016.95,8016.95,8016.95,8016.95,0],["2015-10-29",8016.95,8016.95,8016.95,8016.95,0],["2015-10-30",7457.63,8110.17,7457.63,8110.17,200],["2015-11-02",8203.39,8203.39,8203.39,8203.39,13500],["2015-11-03",8203.39,8203.39,8203.39,8203.39,0],["2015-11-04",8203.39,8203.39,8203.39,8203.39,300],["2015-11-05",8203.39,8203.39,8203.39,8203.39,0],["2015-11-06",8203.39,8203.39,8203.39,8203.39,0],["2015-11-09",7457.63,8203.39,7457.63,7923.73,12300],["2015-11-10",7923.73,7923.73,7923.73,7923.73,0],["2015-11-11",7923.73,7923.73,7923.73,7923.73,0],["2015-11-12",8016.95,8016.95,8016.95,8016.95,100],["2015-11-13",8016.95,8016.95,8016.95,8016.95,0],["2015-11-16",8016.95,8016.95,8016.95,8016.95,0],["2015-11-17",8016.95,8016.95,8016.95,8016.95,0],["2015-11-18",8016.95,8016.95,7923.73,7923.73,11200],["2015-11-19",7923.73,7923.73,7923.73,7923.73,0],["2015-11-20",7550.85,7830.51,7550.85,7737.29,6200],["2015-11-23",7644.07,7737.29,7364.41,7364.41,19100],["2015-11-24",7644.07,7644.07,7644.07,7644.07,16600],["2015-11-25",7457.63,7644.07,7457.63,7644.07,1100],["2015-11-26",7644.07,7644.07,7644.07,7644.07,0],["2015-11-27",7644.07,7644.07,7644.07,7644.07,0],["2015-11-30",7364.41,7550.85,7364.41,7550.85,400],["2015-12-01",7457.63,7457.63,7457.63,7457.63,1800],["2015-12-02",7364.41,7457.63,7084.75,7457.63,5000],["2015-12-03",7457.63,7457.63,7457.63,7457.63,0],["2015-12-04",7364.41,7364.41,7271.19,7271.19,15000],["2015-12-07",6618.64,6618.64,6618.64,6618.64,2000],["2015-12-08",6059.32,7271.19,6059.32,7271.19,200],["2015-12-09",7737.29,7737.29,7737.29,7737.29,200],["2015-12-10",6991.53,6991.53,6991.53,6991.53,5000],["2015-12-11",6991.53,7457.63,6711.86,7457.63,2900],["2015-12-14",6711.86,7550.85,6711.86,7550.85,21300],["2015-12-15",7550.85,7550.85,7550.85,7550.85,0],["2015-12-16",6805.08,6805.08,6805.08,6805.08,3100],["2015-12-17",6711.86,6711.86,6711.86,6711.86,3100],["2015-12-18",6898.31,6991.53,6525.42,6805.08,29300],["2015-12-21",6805.08,6805.08,6711.86,6711.86,8300],["2015-12-22",6711.86,6711.86,6711.86,6711.86,0],["2015-12-23",6525.42,6525.42,6338.98,6525.42,2300],["2015-12-24",6525.42,6525.42,6525.42,6525.42,0],["2015-12-25",5872.88,5872.88,5872.88,5872.88,36200],["2015-12-28",5313.56,5593.22,5313.56,5593.22,200],["2015-12-29",5593.22,5593.22,5593.22,5593.22,0],["2015-12-30",5127.12,5593.22,5127.12,5593.22,3000],["2015-12-31",6059.32,6152.54,6059.32,6152.54,202500],["2016-01-04",6711.86,6711.86,6711.86,6711.86,3400],["2016-01-05",6525.42,6525.42,6525.42,6525.42,5000],["2016-01-06",6525.42,6525.42,6525.42,6525.42,0],["2016-01-07",6525.42,6525.42,6525.42,6525.42,0],["2016-01-08",6525.42,6525.42,6525.42,6525.42,0],["2016-01-11",6805.08,6805.08,6805.08,6805.08,100],["2016-01-12",6805.08,6805.08,6805.08,6805.08,0],["2016-01-13",6805.08,6805.08,6805.08,6805.08,0],["2016-01-14",6805.08,6805.08,6805.08,6805.08,0],["2016-01-15",7084.75,7084.75,7084.75,7084.75,100],["2016-01-18",6432.2,6432.2,6432.2,6432.2,2200],["2016-01-19",6525.42,6525.42,6525.42,6525.42,500],["2016-01-20",6525.42,6525.42,6525.42,6525.42,0],["2016-01-21",6525.42,6525.42,6525.42,6525.42,0],["2016-01-22",6525.42,6525.42,6525.42,6525.42,0],["2016-01-25",6432.2,6432.2,6432.2,6432.2,1000],["2016-01-26",6432.2,6432.2,6432.2,6432.2,0],["2016-01-27",6711.86,6711.86,6711.86,6711.86,100],["2016-01-28",6059.32,6059.32,6059.32,6059.32,3000],["2016-01-29",6152.54,6152.54,6152.54,6152.54,18700],["2016-02-01",6152.54,6152.54,6152.54,6152.54,0],["2016-02-02",6152.54,6152.54,6152.54,6152.54,0],["2016-02-03",6059.32,6059.32,6059.32,6059.32,1000],["2016-02-04",6059.32,6059.32,6059.32,6059.32,0],["2016-02-05",6059.32,6059.32,6059.32,6059.32,0],["2016-02-15",6525.42,6525.42,6525.42,6525.42,100],["2016-02-16",6525.42,6525.42,6525.42,6525.42,0],["2016-02-17",6525.42,6525.42,6525.42,6525.42,0],["2016-02-18",6711.86,6711.86,6711.86,6711.86,100],["2016-02-19",6059.32,6059.32,6059.32,6059.32,10500],["2016-02-22",6059.32,6059.32,6059.32,6059.32,1000],["2016-02-23",6059.32,6059.32,6059.32,6059.32,0],["2016-02-24",6059.32,6059.32,6059.32,6059.32,0],["2016-02-25",6525.42,6525.42,6059.32,6059.32,15800],["2016-02-26",6152.54,6152.54,6152.54,6152.54,10800],["2016-02-29",5779.66,6245.76,5779.66,6245.76,200],["2016-03-01",6152.54,6152.54,6152.54,6152.54,4200],["2016-03-02",5779.66,5779.66,5779.66,5779.66,100],["2016-03-03",6059.32,6059.32,6059.32,6059.32,100],["2016-03-04",6059.32,6059.32,6059.32,6059.32,0],["2016-03-07",5686.44,6059.32,5686.44,5966.1,3800],["2016-03-08",5966.1,5966.1,5966.1,5966.1,0],["2016-03-09",5966.1,5966.1,5966.1,5966.1,0],["2016-03-10",5593.22,5593.22,5593.22,5593.22,1500],["2016-03-11",5593.22,5966.1,5593.22,5779.66,4600],["2016-03-14",5966.1,5966.1,5686.44,5686.44,2100],["2016-03-15",5686.44,5686.44,5686.44,5686.44,1000],["2016-03-16",5686.44,5686.44,5686.44,5686.44,0],["2016-03-17",6059.32,6059.32,5593.22,5593.22,600],["2016-03-18",5966.1,6059.32,5966.1,6059.32,12000],["2016-03-21",6059.32,6059.32,6059.32,6059.32,0],["2016-03-22",6059.32,6059.32,6059.32,6059.32,0],["2016-03-23",5966.1,6059.32,5966.1,6059.32,30800],["2016-03-24",6152.54,6152.54,6152.54,6152.54,100],["2016-03-25",6152.54,6152.54,6152.54,6152.54,0],["2016-03-28",6152.54,6152.54,6152.54,6152.54,0],["2016-03-29",6152.54,6152.54,6152.54,6152.54,0],["2016-03-30",6152.54,6152.54,6152.54,6152.54,0],["2016-03-31",6152.54,6152.54,6152.54,6152.54,0],["2016-04-01",6059.32,6059.32,6059.32,6059.32,100],["2016-04-04",5686.44,5686.44,5686.44,5686.44,400],["2016-04-05",5686.44,5686.44,5686.44,5686.44,0],["2016-04-06",5686.44,5686.44,5686.44,5686.44,0],["2016-04-07",5966.1,6059.32,5966.1,6059.32,9500],["2016-04-08",6059.32,6059.32,6059.32,6059.32,100],["2016-04-11",6059.32,6059.32,6059.32,6059.32,0],["2016-04-12",6059.32,6059.32,6059.32,6059.32,0],["2016-04-13",6059.32,6059.32,6059.32,6059.32,0],["2016-04-14",6059.32,6059.32,6059.32,6059.32,0],["2016-04-15",6059.32,6059.32,6059.32,6059.32,0],["2016-04-19",5500.0,6059.32,5500.0,6059.32,3600],["2016-04-20",5500.0,5966.1,5500.0,5966.1,13700],["2016-04-21",5500.0,5966.1,5500.0,5966.1,900],["2016-04-22",5593.22,5593.22,5593.22,5593.22,3000],["2016-04-25",5593.22,6059.32,5593.22,6059.32,400],["2016-04-26",5593.22,5593.22,5593.22,5593.22,1500],["2016-04-27",5127.12,5593.22,5127.12,5593.22,7100],["2016-04-28",5593.22,5593.22,5593.22,5593.22,0],["2016-04-29",5966.1,5966.1,5966.1,5966.1,100],["2016-05-04",5966.1,5966.1,5966.1,5966.1,0],["2016-05-05",5406.78,6059.32,5406.78,6059.32,200],["2016-05-06",5500.0,5500.0,5500.0,5500.0,1000],["2016-05-09",5500.0,5500.0,5500.0,5500.0,0],["2016-05-10",5500.0,5500.0,5500.0,5500.0,0],["2016-05-11",5500.0,5500.0,5500.0,5500.0,0],["2016-05-12",5500.0,5500.0,5500.0,5500.0,0],["2016-05-13",5500.0,5500.0,5500.0,5500.0,0],["2016-05-16",5593.22,5686.44,5500.0,5500.0,91200],["2016-05-17",5500.0,5500.0,5500.0,5500.0,0],["2016-05-18",5033.9,5966.1,5033.9,5966.1,200],["2016-05-19",5966.1,5966.1,5966.1,5966.1,0],["2016-05-20",5966.1,5966.1,5966.1,5966.1,0],["2016-05-23",5966.1,5966.1,5966.1,5966.1,0],["2016-05-24",5966.1,5966.1,5966.1,5966.1,0],["2016-05-25",5966.1,5966.1,5966.1,5966.1,0],["2016-05-26",5966.1,5966.1,5966.1,5966.1,0],["2016-05-27",5966.1,5966.1,5966.1,5966.1,0],["2016-05-30",5779.66,5872.88,5406.78,5406.78,19700],["2016-05-31",5406.78,5872.88,5406.78,5872.88,1100],["2016-06-01",5313.56,5872.88,5313.56,5872.88,2300],["2016-06-02",5966.1,6059.32,5313.56,6059.32,25000],["2016-06-03",5500.0,5593.22,5500.0,5593.22,13800],["2016-06-06",5779.66,5779.66,5593.22,5593.22,1200],["2016-06-07",5593.22,5779.66,5593.22,5779.66,6100],["2016-06-08",5500.0,6245.76,5500.0,5500.0,2900],["2016-06-09",5872.88,5872.88,5500.0,5500.0,3100],["2016-06-10",5500.0,5500.0,5313.56,5500.0,8900],["2016-06-13",5500.0,5500.0,5500.0,5500.0,100],["2016-06-14",5800.0,5800.0,5700.0,5700.0,1500],["2016-06-15",5900.0,5900.0,5800.0,5900.0,3100],["2016-06-16",5900.0,5900.0,5900.0,5900.0,100],["2016-06-17",5900.0,5900.0,5900.0,5900.0,100],["2016-06-20",5900.0,5900.0,5600.0,5900.0,7000],["2016-06-21",5900.0,5900.0,5900.0,5900.0,0],["2016-06-22",5600.0,6300.0,5600.0,6300.0,1900],["2016-06-23",6300.0,6300.0,6300.0,6300.0,0],["2016-06-24",5800.0,6400.0,5700.0,5700.0,31500],["2016-06-27",5400.0,5400.0,5200.0,5400.0,35000],["2016-06-28",5400.0,5400.0,5400.0,5400.0,2000],["2016-06-29",5200.0,5200.0,5200.0,5200.0,5000],["2016-06-30",5200.0,5200.0,5200.0,5200.0,0],["2016-07-01",5700.0,5700.0,5700.0,5700.0,100],["2016-07-04",6100.0,6100.0,6000.0,6000.0,15700],["2016-07-05",5700.0,5700.0,5700.0,5700.0,200],["2016-07-06",5700.0,5700.0,5700.0,5700.0,0],["2016-07-07",5700.0,5700.0,5700.0,5700.0,0],["2016-07-08",5700.0,5700.0,5700.0,5700.0,0],["2016-07-11",5900.0,5900.0,5500.0,5500.0,25000],["2016-07-12",5500.0,5500.0,5500.0,5500.0,0],["2016-07-13",5400.0,5500.0,5400.0,5400.0,5500],["2016-07-14",5800.0,5800.0,5800.0,5800.0,100],["2016-07-15",5800.0,5800.0,5800.0,5800.0,0],["2016-07-18",5400.0,5400.0,5400.0,5400.0,7800],["2016-07-19",5200.0,5600.0,5200.0,5600.0,20200],["2016-07-20",5600.0,5600.0,5600.0,5600.0,31900],["2016-07-21",5500.0,5600.0,5400.0,5400.0,9000],["2016-07-22",5400.0,5500.0,5000.0,5000.0,12100],["2016-07-25",5200.0,5300.0,5000.0,5000.0,5100],["2016-07-26",5300.0,5300.0,5000.0,5000.0,300],["2016-07-27",5100.0,5100.0,5100.0,5100.0,100],["2016-07-28",5000.0,5600.0,4600.0,4600.0,9420],["2016-07-29",5000.0,5000.0,4600.0,4600.0,400],["2016-08-01",4900.0,5000.0,4800.0,4800.0,30400],["2016-08-02",4800.0,4800.0,4800.0,4800.0,0],["2016-08-03",5000.0,5200.0,4900.0,4900.0,1500],["2016-08-04",5200.0,5300.0,5100.0,5100.0,17700],["2016-08-05",5300.0,5400.0,5100.0,5100.0,52700],["2016-08-08",5200.0,5300.0,5200.0,5200.0,5700],["2016-08-09",5300.0,5300.0,5200.0,5300.0,3300],["2016-08-10",5400.0,5400.0,5400.0,5400.0,6000],["2016-08-11",5400.0,5400.0,5400.0,5400.0,2000],["2016-08-12",5300.0,5300.0,5300.0,5300.0,100],["2016-08-15",5400.0,5400.0,5400.0,5400.0,600],["2016-08-16",5400.0,5400.0,5400.0,5400.0,0],["2016-08-17",5400.0,5400.0,5400.0,5400.0,0],["2016-08-18",5200.0,5300.0,5200.0,5300.0,4300],["2016-08-19",5200.0,5300.0,5200.0,5200.0,3880],["2016-08-22",5600.0,5600.0,5200.0,5200.0,1100],["2016-08-23",5400.0,5400.0,5400.0,5400.0,100],["2016-08-24",5400.0,5400.0,5400.0,5400.0,0],["2016-08-25",5400.0,5400.0,5200.0,5200.0,3000],["2016-08-26",5200.0,5200.0,5200.0,5200.0,2900],["2016-08-29",5200.0,5200.0,5200.0,5200.0,12],["2016-08-30",5200.0,5600.0,5200.0,5600.0,5500],["2016-08-31",5600.0,5600.0,5600.0,5600.0,0],["2016-09-01",5100.0,5100.0,5100.0,5100.0,200],["2016-09-05",5100.0,5100.0,5000.0,5100.0,12220],["2016-09-06",5000.0,5000.0,5000.0,5000.0,10564],["2016-09-07",5000.0,5000.0,5000.0,5000.0,9700],["2016-09-08",5000.0,5000.0,5000.0,5000.0,3800],["2016-09-09",5000.0,5000.0,5000.0,5000.0,2800],["2016-09-12",5400.0,5400.0,5400.0,5400.0,100],["2016-09-13",5900.0,5900.0,5300.0,5300.0,1009],["2016-09-14",5300.0,5600.0,5300.0,5600.0,600],["2016-09-15",5600.0,5600.0,5600.0,5600.0,0],["2016-09-16",5500.0,5500.0,5500.0,5500.0,500],["2016-09-19",5200.0,5200.0,5200.0,5200.0,100],["2016-09-20",5000.0,5000.0,5000.0,5000.0,400],["2016-09-21",5500.0,5500.0,4800.0,4800.0,500],["2016-09-22",4800.0,4800.0,4800.0,4800.0,164],["2016-09-23",5200.0,5200.0,4800.0,4800.0,2336],["2016-09-26",4800.0,4800.0,4800.0,4800.0,0],["2016-09-27",4800.0,4800.0,4800.0,4800.0,3900],["2016-09-28",4800.0,4800.0,4800.0,4800.0,12700],["2016-09-29",4800.0,4800.0,4800.0,4800.0,3600],["2016-09-30",4800.0,4800.0,4800.0,4800.0,6000],["2016-10-03",4800.0,4900.0,4800.0,4800.0,20000],["2016-10-04",4800.0,4800.0,4800.0,4800.0,27700],["2016-10-05",4800.0,4800.0,4800.0,4800.0,2100],["2016-10-06",4800.0,4800.0,4800.0,4800.0,2000],["2016-10-07",4800.0,5200.0,4800.0,5200.0,10900],["2016-10-10",5700.0,5700.0,5700.0,5700.0,18700],["2016-10-11",6200.0,6200.0,6200.0,6200.0,1800],["2016-10-12",6800.0,6800.0,6600.0,6800.0,45900],["2016-10-13",7400.0,7400.0,6800.0,7400.0,88400],["2016-10-14",8100.0,8100.0,7000.0,7000.0,6700],["2016-10-17",7000.0,7100.0,6300.0,6300.0,2200],["2016-10-18",6500.0,6500.0,6000.0,6000.0,1700],["2016-10-19",6600.0,6600.0,5900.0,6200.0,6200],["2016-10-20",6000.0,6000.0,6000.0,6000.0,500],["2016-10-21",6300.0,6300.0,6300.0,6300.0,500],["2016-10-24",5800.0,5800.0,5800.0,5800.0,300],["2016-10-25",5900.0,6200.0,5900.0,6200.0,1600],["2016-10-26",5700.0,5700.0,5700.0,5700.0,100],["2016-10-27",5500.0,5500.0,5500.0,5500.0,400],["2016-10-28",6000.0,6000.0,6000.0,6000.0,3700],["2016-10-31",5500.0,6400.0,5500.0,6400.0,700],["2016-11-01",6600.0,6600.0,6000.0,6000.0,15700],["2016-11-02",5800.0,5800.0,5700.0,5700.0,6032],["2016-11-03",5400.0,5400.0,5400.0,5400.0,100],["2016-11-04",5300.0,5300.0,5300.0,5300.0,400],["2016-11-07",5400.0,5400.0,5400.0,5400.0,100],["2016-11-08",5500.0,5500.0,5500.0,5500.0,9000],["2016-11-09",5600.0,6000.0,5100.0,5100.0,6800],["2016-11-10",5500.0,5500.0,5300.0,5300.0,800],["2016-11-11",5400.0,5400.0,5400.0,5400.0,800],["2016-11-14",5400.0,5400.0,5400.0,5400.0,0],["2016-11-15",5400.0,5400.0,5400.0,5400.0,200],["2016-11-16",5600.0,5600.0,5500.0,5500.0,300],["2016-11-17",5500.0,5500.0,5500.0,5500.0,0],["2016-11-18",5500.0,5500.0,5200.0,5200.0,4400],["2016-11-21",5200.0,5200.0,5200.0,5200.0,6200],["2016-11-22",5200.0,5700.0,5200.0,5200.0,27000],["2016-11-23",5300.0,5700.0,5300.0,5400.0,33400],["2016-11-24",5400.0,5900.0,5400.0,5900.0,6768],["2016-11-25",6000.0,6400.0,5900.0,5900.0,1800],["2016-11-28",5900.0,5900.0,5800.0,5800.0,68100],["2016-11-29",5800.0,6300.0,5800.0,6300.0,45900],["2016-11-30",6300.0,6300.0,6300.0,6300.0,0],["2016-12-01",5700.0,5700.0,5700.0,5700.0,5000],["2016-12-02",6000.0,6000.0,5300.0,5300.0,4900],["2016-12-05",5300.0,5300.0,5300.0,5300.0,11800],["2016-12-06",5800.0,5800.0,5300.0,5800.0,32400],["2016-12-07",5800.0,5800.0,5600.0,5600.0,22500],["2016-12-08",5600.0,5600.0,5600.0,5600.0,0],["2016-12-09",5600.0,6100.0,5600.0,6100.0,23700],["2016-12-12",6100.0,6100.0,6100.0,6100.0,0],["2016-12-13",6100.0,6100.0,6100.0,6100.0,24],["2016-12-14",6100.0,6100.0,6100.0,6100.0,0],["2016-12-15",6100.0,6100.0,6100.0,6100.0,0],["2016-12-16",6100.0,6100.0,6100.0,6100.0,0],["2016-12-19",6600.0,6600.0,6600.0,6600.0,100],["2016-12-20",6200.0,6200.0,6000.0,6000.0,13000],["2016-12-21",6000.0,6000.0,6000.0,6000.0,0],["2016-12-22",6200.0,6500.0,5900.0,5900.0,18412],["2016-12-23",5900.0,5900.0,5900.0,5900.0,92],["2016-12-26",5900.0,5900.0,5900.0,5900.0,0],["2016-12-27",6200.0,6400.0,6000.0,6400.0,3698],["2016-12-28",6000.0,6200.0,6000.0,6200.0,300],["2016-12-29",6400.0,6500.0,6400.0,6400.0,23500],["2016-12-30",6400.0,6400.0,6400.0,6400.0,0],["2017-01-03",6400.0,6400.0,6400.0,6400.0,0],["2017-01-04",6100.0,6100.0,6100.0,6100.0,1200],["2017-01-05",6100.0,6100.0,6100.0,6100.0,200],["2017-01-06",6600.0,6600.0,6300.0,6300.0,9500],["2017-01-09",6300.0,6300.0,6300.0,6300.0,0],["2017-01-10",6300.0,6300.0,6300.0,6300.0,0],["2017-01-11",6200.0,6200.0,6200.0,6200.0,4000],["2017-01-12",6200.0,6200.0,6200.0,6200.0,1000],["2017-01-13",6200.0,6200.0,6200.0,6200.0,0],["2017-01-16",6200.0,6200.0,6200.0,6200.0,0],["2017-01-17",6400.0,6500.0,6400.0,6400.0,21600],["2017-01-18",6400.0,6400.0,6400.0,6400.0,0],["2017-01-19",6400.0,6400.0,6400.0,6400.0,0],["2017-01-20",6400.0,6400.0,6400.0,6400.0,0],["2017-01-23",6400.0,6500.0,6400.0,6500.0,6100],["2017-01-24",6500.0,6600.0,6500.0,6500.0,17900],["2017-01-25",6500.0,6500.0,6500.0,6500.0,2000],["2017-02-02",6500.0,6500.0,6500.0,6500.0,0],["2017-02-03",6500.0,6500.0,6500.0,6500.0,0],["2017-02-06",6300.0,6300.0,6300.0,6300.0,276],["2017-02-07",6200.0,6200.0,6100.0,6100.0,600],["2017-02-08",6100.0,6100.0,6100.0,6100.0,0],["2017-02-09",6100.0,6100.0,6100.0,6100.0,0],["2017-02-10",6000.0,6000.0,6000.0,6000.0,1224],["2017-02-13",6100.0,6200.0,6000.0,6000.0,24900],["2017-02-14",6000.0,6200.0,5900.0,6200.0,12000],["2017-02-15",6200.0,6200.0,6200.0,6200.0,0],["2017-02-16",6300.0,6300.0,6300.0,6300.0,11000],["2017-02-17",6000.0,6000.0,6000.0,6000.0,1000],["2017-02-20",6400.0,6400.0,6200.0,6400.0,25300],["2017-02-21",6400.0,6400.0,6400.0,6400.0,0],["2017-02-22",6000.0,6000.0,6000.0,6000.0,700],["2017-02-23",6000.0,6000.0,6000.0,6000.0,6260],["2017-02-24",6000.0,6000.0,6000.0,6000.0,0],["2017-02-27",6200.0,6600.0,6200.0,6600.0,39780],["2017-02-28",6700.0,7200.0,6700.0,7200.0,55882],["2017-03-01",7200.0,7700.0,7200.0,7400.0,29600],["2017-03-02",7400.0,7400.0,7400.0,7400.0,0],["2017-03-03",7400.0,7400.0,7400.0,7400.0,0],["2017-03-06",7100.0,7200.0,6900.0,6900.0,16100],["2017-03-07",6900.0,6900.0,6900.0,6900.0,380],["2017-03-08",6800.0,6800.0,6700.0,6700.0,300],["2017-03-09",6700.0,6700.0,6700.0,6700.0,7300],["2017-03-10",6600.0,6600.0,6600.0,6600.0,100],["2017-03-13",6600.0,6600.0,6600.0,6600.0,2],["2017-03-14",7000.0,7100.0,6800.0,6800.0,13400],["2017-03-15",7000.0,7000.0,7000.0,7000.0,25240],["2017-03-16",7000.0,7000.0,7000.0,7000.0,0],["2017-03-17",7000.0,7000.0,7000.0,7000.0,0],["2017-03-20",7100.0,7100.0,7100.0,7100.0,100],["2017-03-21",7100.0,7100.0,7100.0,7100.0,7800],["2017-03-22",6600.0,7100.0,6500.0,6500.0,61164],["2017-03-23",6500.0,6500.0,6500.0,6500.0,0],["2017-03-24",6500.0,6500.0,6500.0,6500.0,2500],["2017-03-27",6500.0,6500.0,6500.0,6500.0,1],["2017-03-28",6500.0,6500.0,6500.0,6500.0,0],["2017-03-29",6500.0,6500.0,6500.0,6500.0,4000],["2017-03-30",6500.0,6500.0,6500.0,6500.0,2020],["2017-03-31",6500.0,6500.0,6500.0,6500.0,9000],["2017-04-03",6500.0,6500.0,6500.0,6500.0,0],["2017-04-04",6500.0,6500.0,6500.0,6500.0,0],["2017-04-05",6500.0,6500.0,6500.0,6500.0,0],["2017-04-07",6500.0,6500.0,6400.0,6500.0,9400],["2017-04-10",6800.0,6900.0,6800.0,6800.0,10000],["2017-04-11",6800.0,6800.0,6800.0,6800.0,0],["2017-04-12",6800.0,6800.0,6800.0,6800.0,0],["2017-04-13",6500.0,6800.0,6500.0,6500.0,28100],["2017-04-14",6600.0,6700.0,6600.0,6600.0,19800],["2017-04-17",6700.0,6800.0,6700.0,6700.0,22700],["2017-04-18",6700.0,6800.0,6700.0,6700.0,26512],["2017-04-19",6700.0,6700.0,6700.0,6700.0,12600],["2017-04-20",6700.0,6700.0,6700.0,6700.0,0],["2017-04-21",6700.0,6700.0,6700.0,6700.0,0],["2017-04-24",6700.0,6700.0,6700.0,6700.0,0],["2017-04-25",6700.0,6700.0,6700.0,6700.0,0],["2017-04-26",6700.0,6700.0,6700.0,6700.0,0],["2017-04-27",6500.0,6500.0,6500.0,6500.0,4000],["2017-04-28",6500.0,6500.0,6500.0,6500.0,0],["2017-05-03",6500.0,6500.0,6500.0,6500.0,0],["2017-05-04",6500.0,6500.0,6400.0,6400.0,4100],["2017-05-05",6400.0,6400.0,6400.0,6400.0,5900],["2017-05-08",6400.0,6400.0,6400.0,6400.0,0],["2017-05-09",6400.0,6400.0,6400.0,6400.0,4200],["2017-05-10",6400.0,6400.0,6400.0,6400.0,0],["2017-05-11",6400.0,6400.0,6400.0,6400.0,0],["2017-05-12",6400.0,6400.0,6400.0,6400.0,60],["2017-05-15",6400.0,6400.0,6400.0,6400.0,0],["2017-05-16",6600.0,6600.0,6600.0,6600.0,200],["2017-05-17",6600.0,6600.0,6600.0,6600.0,20],["2017-05-18",6600.0,6600.0,6600.0,6600.0,0],["2017-05-19",6600.0,6600.0,6500.0,6500.0,25700],["2017-05-22",6500.0,6500.0,6500.0,6500.0,0],["2017-05-23",6500.0,6500.0,6500.0,6500.0,0],["2017-05-24",6500.0,6500.0,6500.0,6500.0,0],["2017-05-25",6500.0,6500.0,6500.0,6500.0,0],["2017-05-26",6500.0,6500.0,6500.0,6500.0,0],["2017-05-29",6200.0,6200.0,6200.0,6200.0,624],["2017-05-30",6300.0,6300.0,6200.0,6200.0,4300],["2017-05-31",6200.0,6200.0,6200.0,6200.0,96],["2017-06-01",6200.0,6200.0,6200.0,6200.0,0],["2017-06-02",6100.0,6100.0,6000.0,6000.0,11551],["2017-06-05",6300.0,6500.0,6300.0,6500.0,13600],["2017-06-06",6300.0,6500.0,6300.0,6500.0,30944],["2017-06-07",6500.0,6500.0,6500.0,6500.0,7200],["2017-06-08",6400.0,6400.0,6400.0,6400.0,5000],["2017-06-09",6300.0,6300.0,6200.0,6200.0,20100],["2017-06-12",6800.0,6800.0,6800.0,6800.0,13980],["2017-06-13",7400.0,7400.0,6600.0,7400.0,1706300],["2017-06-14",7700.0,8100.0,7700.0,7900.0,64290],["2017-06-15",7900.0,7900.0,7900.0,7900.0,6800],["2017-06-16",7900.0,8000.0,7900.0,7900.0,19800],["2017-06-19",7600.0,7600.0,7300.0,7300.0,9200],["2017-06-20",6700.0,7400.0,6700.0,7400.0,7200],["2017-06-21",7400.0,7400.0,7400.0,7400.0,0],["2017-06-22",6900.0,6900.0,6700.0,6800.0,12700],["2017-06-23",6500.0,7000.0,6400.0,7000.0,4100],["2017-06-26",6600.0,6600.0,6600.0,6600.0,200],["2017-06-27",7000.0,7000.0,7000.0,7000.0,100],["2017-06-28",6800.0,7000.0,6800.0,7000.0,14800],["2017-06-29",6900.0,7000.0,6900.0,7000.0,13724],["2017-06-30",7100.0,7200.0,7100.0,7200.0,2200],["2017-07-03",7200.0,7200.0,7200.0,7200.0,0],["2017-07-04",7200.0,7200.0,7200.0,7200.0,0],["2017-07-05",7200.0,7200.0,7200.0,7200.0,0],["2017-07-06",7000.0,7300.0,7000.0,7300.0,40500],["2017-07-07",7300.0,7300.0,7300.0,7300.0,80],["2017-07-10",7400.0,7400.0,7100.0,7100.0,1600],["2017-07-11",7200.0,7500.0,7200.0,7500.0,41224],["2017-07-12",7400.0,7500.0,7400.0,7500.0,11600],["2017-07-13",7500.0,7500.0,7500.0,7500.0,0],["2017-07-14",7500.0,7600.0,7400.0,7500.0,26900],["2017-07-17",7500.0,7500.0,7500.0,7500.0,0],["2017-07-18",7500.0,7600.0,7000.0,7000.0,20600],["2017-07-19",7200.0,7300.0,7200.0,7300.0,2390],["2017-07-20",7300.0,7300.0,7000.0,7000.0,3604],["2017-07-21",7500.0,7500.0,7200.0,7200.0,10600],["2017-07-24",7400.0,7400.0,7400.0,7400.0,4800],["2017-07-25",7400.0,7400.0,7400.0,7400.0,0],["2017-07-26",7200.0,7500.0,7200.0,7400.0,13698],["2017-07-27",7600.0,8000.0,7200.0,7900.0,24220],["2017-07-28",8000.0,8500.0,8000.0,8500.0,29600],["2017-07-31",8600.0,8900.0,8500.0,8600.0,19500],["2017-08-01",8200.0,9200.0,8200.0,9000.0,44444],["2017-08-02",9200.0,9500.0,9000.0,9100.0,38314],["2017-08-03",9100.0,9100.0,9100.0,9100.0,12600],["2017-08-04",8700.0,9200.0,8700.0,9200.0,8560],["2017-08-07",8300.0,9100.0,8300.0,8600.0,18740],["2017-08-08",8100.0,8200.0,8100.0,8200.0,600],["2017-08-09",8300.0,8300.0,8300.0,8300.0,5000],["2017-08-10",8200.0,8300.0,8200.0,8300.0,200],["2017-08-11",8100.0,8600.0,8100.0,8600.0,300],["2017-08-14",8300.0,8300.0,7800.0,7800.0,7100],["2017-08-15",8500.0,8500.0,7900.0,7900.0,19100],["2017-08-16",8000.0,8500.0,8000.0,8300.0,66700],["2017-08-17",8300.0,8300.0,8300.0,8300.0,0],["2017-08-18",9000.0,9000.0,9000.0,9000.0,13300],["2017-08-21",9000.0,9000.0,9000.0,9000.0,100],["2017-08-22",9000.0,9200.0,8800.0,8800.0,14600],["2017-08-23",8800.0,8800.0,8800.0,8800.0,0],["2017-08-24",9100.0,9100.0,8500.0,8500.0,1280],["2017-08-25",8500.0,8500.0,8500.0,8500.0,0],["2017-08-28",9000.0,9000.0,9000.0,9000.0,1000],["2017-08-29",9000.0,9000.0,9000.0,9000.0,0],["2017-08-30",9000.0,9000.0,9000.0,9000.0,0],["2017-08-31",8300.0,8300.0,8300.0,8300.0,100],["2017-09-01",8500.0,8500.0,8400.0,8400.0,13200],["2017-09-05",9000.0,9000.0,8900.0,8900.0,4796],["2017-09-06",8800.0,9000.0,8400.0,8800.0,21540],["2017-09-07",8700.0,8700.0,8500.0,8600.0,36100],["2017-09-08",8900.0,9400.0,8500.0,8500.0,30458],["2017-09-11",7700.0,8900.0,7700.0,7700.0,16700],["2017-09-12",7000.0,8400.0,7000.0,8100.0,2969],["2017-09-13",8200.0,8500.0,8100.0,8500.0,21800],["2017-09-14",8900.0,8900.0,8700.0,8700.0,18108],["2017-09-15",8300.0,8800.0,8200.0,8800.0,1300],["2017-09-18",9000.0,9000.0,9000.0,9000.0,100],["2017-09-19",9100.0,9100.0,8900.0,9100.0,500],["2017-09-20",9100.0,9900.0,9100.0,9900.0,269],["2017-09-21",10700.0,10700.0,9000.0,9000.0,300],["2017-09-22",9000.0,9000.0,9000.0,9000.0,0],["2017-09-25",9000.0,9200.0,8700.0,8700.0,72740],["2017-09-26",8700.0,8700.0,8700.0,8700.0,10100],["2017-09-27",8700.0,8700.0,8700.0,8700.0,0],["2017-09-28",8700.0,8700.0,7900.0,8000.0,12900],["2017-09-29",8800.0,8800.0,8200.0,8200.0,6310],["2017-10-02",9000.0,9000.0,9000.0,9000.0,100],["2017-10-03",9000.0,9000.0,9000.0,9000.0,0],["2017-10-04",9000.0,9000.0,9000.0,9000.0,0],["2017-10-05",8100.0,8400.0,8100.0,8400.0,4348],["2017-10-06",8400.0,8400.0,8300.0,8400.0,2500],["2017-10-09",8400.0,8400.0,8400.0,8400.0,0],["2017-10-10",8400.0,8400.0,8400.0,8400.0,60],["2017-10-11",8500.0,8500.0,8500.0,8500.0,3000],["2017-10-12",9000.0,9000.0,8200.0,8200.0,3970],["2017-10-13",7400.0,8200.0,7400.0,8200.0,6400],["2017-10-16",7800.0,9000.0,7800.0,9000.0,200],["2017-10-17",8100.0,8100.0,8100.0,8100.0,2560],["2017-10-18",8300.0,8500.0,8100.0,8100.0,7904],["2017-10-19",8100.0,8100.0,8100.0,8100.0,0],["2017-10-20",7700.0,8300.0,7700.0,8300.0,7200],["2017-10-23",8300.0,8300.0,8300.0,8300.0,0],["2017-10-24",8300.0,8300.0,8300.0,8300.0,0],["2017-10-25",7800.0,7800.0,7500.0,7500.0,300],["2017-10-26",7300.0,7500.0,7300.0,7500.0,3980],["2017-10-27",8200.0,8200.0,7200.0,7200.0,8700],["2017-10-30",7200.0,7200.0,7200.0,7200.0,0],["2017-10-31",7200.0,7200.0,7200.0,7200.0,0],["2017-11-01",7800.0,7800.0,7800.0,7800.0,100],["2017-11-02",7500.0,7700.0,7500.0,7700.0,14000],["2017-11-03",7700.0,7700.0,7700.0,7700.0,0],["2017-11-06",8200.0,8200.0,7500.0,7500.0,5100],["2017-11-07",8200.0,8200.0,7000.0,7000.0,1200],["2017-11-08",7700.0,7700.0,7700.0,7700.0,100],["2017-11-09",7700.0,7700.0,7700.0,7700.0,0],["2017-11-10",8200.0,8200.0,7000.0,7000.0,1100],["2017-11-13",7700.0,7700.0,7700.0,7700.0,100],["2017-11-14",7700.0,7700.0,7700.0,7700.0,0],["2017-11-15",7700.0,7700.0,7700.0,7700.0,0],["2017-11-16",7200.0,7200.0,7200.0,7200.0,1900],["2017-11-17",6800.0,7700.0,6500.0,7300.0,12100],["2017-11-20",7300.0,7300.0,7300.0,7300.0,0],["2017-11-21",6700.0,6700.0,6600.0,6600.0,200],["2017-11-22",6600.0,6600.0,6600.0,6600.0,0],["2017-11-23",6600.0,6600.0,6600.0,6600.0,0],["2017-11-24",6600.0,6600.0,6600.0,6600.0,0],["2017-11-27",6600.0,6600.0,6600.0,6600.0,10],["2017-11-28",6600.0,6700.0,6600.0,6700.0,800],["2017-11-29",6700.0,6700.0,6700.0,6700.0,100],["2017-11-30",6700.0,6700.0,6700.0,6700.0,16],["2017-12-01",6700.0,6700.0,6700.0,6700.0,200],["2017-12-04",6900.0,6900.0,6900.0,6900.0,100],["2017-12-05",6900.0,6900.0,6900.0,6900.0,0],["2017-12-06",6900.0,6900.0,6900.0,6900.0,0],["2017-12-07",6900.0,6900.0,6900.0,6900.0,10],["2017-12-08",6900.0,6900.0,6900.0,6900.0,0],["2017-12-11",6900.0,6900.0,6900.0,6900.0,0],["2017-12-12",7000.0,7000.0,7000.0,7000.0,4300],["2017-12-13",7000.0,7000.0,7000.0,7000.0,0],["2017-12-14",7000.0,7000.0,7000.0,7000.0,0],["2017-12-15",6800.0,6800.0,6700.0,6700.0,2100],["2017-12-18",6700.0,6700.0,6700.0,6700.0,0],["2017-12-19",6700.0,6700.0,6700.0,6700.0,0],["2017-12-20",6700.0,6700.0,6700.0,6700.0,1000],["2017-12-21",6700.0,6700.0,6700.0,6700.0,0],["2017-12-22",6600.0,6600.0,6600.0,6600.0,100],["2017-12-25",6600.0,6600.0,6600.0,6600.0,0],["2017-12-26",6600.0,6600.0,6600.0,6600.0,0],["2017-12-27",6600.0,6600.0,6600.0,6600.0,0],["2017-12-28",6600.0,6600.0,6600.0,6600.0,1008],["2017-12-29",6600.0,6600.0,6600.0,6600.0,32],["2018-01-02",6100.0,7100.0,6100.0,7100.0,300],["2018-01-03",7200.0,7200.0,6400.0,6800.0,400],["2018-01-04",6800.0,6800.0,6800.0,6800.0,1300],["2018-01-05",6800.0,6800.0,6800.0,6800.0,0],["2018-01-08",6800.0,6800.0,6800.0,6800.0,0],["2018-01-09",6300.0,6300.0,6200.0,6200.0,222],["2018-01-10",6200.0,6200.0,6000.0,6200.0,6106],["2018-01-11",6200.0,6200.0,6200.0,6200.0,34],["2018-01-12",6200.0,6200.0,6200.0,6200.0,0],["2018-01-15",6200.0,6200.0,6200.0,6200.0,0],["2018-01-16",6200.0,6200.0,6200.0,6200.0,0],["2018-01-17",6200.0,6600.0,6200.0,6600.0,200],["2018-01-18",6600.0,6600.0,6600.0,6600.0,0],["2018-01-19",6700.0,6700.0,6700.0,6700.0,100],["2018-01-22",6700.0,6700.0,6700.0,6700.0,0],["2018-01-23",6700.0,6700.0,6700.0,6700.0,0],["2018-01-24",6200.0,6200.0,6100.0,6100.0,994],["2018-01-25",6600.0,6600.0,5500.0,5500.0,3702],["2018-01-26",5100.0,5600.0,5000.0,5600.0,6000],["2018-01-29",5100.0,5900.0,5100.0,5600.0,1500],["2018-01-30",5600.0,5600.0,5600.0,5600.0,0],["2018-01-31",5100.0,5100.0,5100.0,5100.0,8200],["2018-02-01",5100.0,5500.0,5100.0,5500.0,2100],["2018-02-02",5000.0,5800.0,5000.0,5800.0,1000],["2018-02-05",5800.0,5800.0,5800.0,5800.0,0],["2018-02-06",5700.0,5700.0,5300.0,5300.0,14900],["2018-02-07",5500.0,5500.0,5500.0,5500.0,14000],["2018-02-08",5900.0,5900.0,5000.0,5900.0,10400],["2018-02-09",5900.0,5900.0,5900.0,5900.0,0],["2018-02-12",5900.0,5900.0,5900.0,5900.0,0],["2018-02-13",5900.0,5900.0,5900.0,5900.0,0],["2018-02-21",5900.0,5900.0,5900.0,5900.0,0],["2018-02-22",5900.0,6300.0,5400.0,6300.0,75000],["2018-02-23",6000.0,6000.0,6000.0,6000.0,22600],["2018-02-26",6000.0,6000.0,6000.0,6000.0,0],["2018-02-27",5500.0,5500.0,5500.0,5500.0,4400],["2018-02-28",5100.0,5100.0,5100.0,5100.0,1500],["2018-03-01",5100.0,5100.0,5100.0,5100.0,0],["2018-03-02",5000.0,5100.0,4900.0,5100.0,9500],["2018-03-05",4700.0,4700.0,4600.0,4600.0,600],["2018-03-06",4600.0,4600.0,4600.0,4600.0,0],["2018-03-07",4600.0,4600.0,4600.0,4600.0,0],["2018-03-08",5000.0,5000.0,5000.0,5000.0,268],["2018-03-09",5300.0,5400.0,5300.0,5400.0,2100],["2018-03-12",5400.0,5400.0,5400.0,5400.0,0],["2018-03-13",5400.0,5400.0,5400.0,5400.0,0],["2018-03-14",5000.0,5600.0,5000.0,5600.0,17300],["2018-03-15",5500.0,5500.0,5100.0,5100.0,7000],["2018-03-16",5500.0,5500.0,5500.0,5500.0,5300],["2018-03-19",5000.0,5000.0,5000.0,5000.0,400],["2018-03-20",5000.0,5000.0,5000.0,5000.0,100],["2018-03-21",5000.0,5000.0,5000.0,5000.0,0],["2018-03-22",5000.0,5000.0,5000.0,5000.0,0],["2018-03-23",5000.0,5000.0,5000.0,5000.0,0],["2018-03-26",5000.0,5000.0,5000.0,5000.0,0],["2018-03-27",5000.0,5000.0,5000.0,5000.0,0],["2018-03-28",5000.0,5000.0,5000.0,5000.0,2200],["2018-03-29",5000.0,5000.0,5000.0,5000.0,0],["2018-03-30",5000.0,5000.0,5000.0,5000.0,0],["2018-04-02",5300.0,5300.0,5300.0,5300.0,1800],["2018-04-03",5300.0,5300.0,5300.0,5300.0,0],["2018-04-04",5300.0,5300.0,5300.0,5300.0,0],["2018-04-05",5300.0,5300.0,5300.0,5300.0,0],["2018-04-06",5300.0,5300.0,5300.0,5300.0,0],["2018-04-09",5300.0,5300.0,5300.0,5300.0,0],["2018-04-10",5300.0,5300.0,5300.0,5300.0,0],["2018-04-11",5300.0,5300.0,5300.0,5300.0,0],["2018-04-12",5300.0,5300.0,5300.0,5300.0,0],["2018-04-13",5300.0,5300.0,5300.0,5300.0,0],["2018-04-16",5300.0,5300.0,5300.0,5300.0,0],["2018-04-17",5300.0,5300.0,5300.0,5300.0,0],["2018-04-18",5300.0,5300.0,5300.0,5300.0,0],["2018-04-19",5300.0,5300.0,5300.0,5300.0,0],["2018-04-20",5300.0,5300.0,5300.0,5300.0,0],["2018-04-23",5400.0,5400.0,5400.0,5400.0,20300],["2018-04-24",5400.0,5400.0,5400.0,5400.0,0],["2018-04-26",5400.0,5400.0,5400.0,5400.0,0],["2018-04-27",5400.0,5400.0,5400.0,5400.0,0],["2018-05-02",5400.0,5400.0,5400.0,5400.0,0],["2018-05-03",5400.0,5400.0,5400.0,5400.0,0],["2018-05-04",5400.0,5400.0,5400.0,5400.0,0],["2018-05-07",5400.0,5400.0,5400.0,5400.0,0],["2018-05-08",5400.0,5400.0,5400.0,5400.0,0],["2018-05-09",5300.0,5400.0,5300.0,5400.0,18800],["2018-05-10",5400.0,5400.0,5400.0,5400.0,0],["2018-05-11",5400.0,5400.0,5400.0,5400.0,0],["2018-05-14",5400.0,5400.0,5400.0,5400.0,100700],["2018-05-15",5400.0,5400.0,5400.0,5400.0,0],["2018-05-16",5400.0,5400.0,5400.0,5400.0,0],["2018-05-17",5400.0,5400.0,5400.0,5400.0,0],["2018-05-18",5400.0,5400.0,5400.0,5400.0,0],["2018-05-21",5400.0,5400.0,5400.0,5400.0,0],["2018-05-22",5400.0,5400.0,5400.0,5400.0,0],["2018-05-23",5400.0,5400.0,5400.0,5400.0,0],["2018-05-24",5400.0,5400.0,5400.0,5400.0,0],["2018-05-25",4900.0,4900.0,4900.0,4900.0,82300],["2018-05-28",4600.0,4600.0,4600.0,4600.0,100],["2018-05-29",4600.0,4600.0,4600.0,4600.0,0],["2018-05-30",4600.0,4600.0,4600.0,4600.0,0],["2018-05-31",4600.0,4600.0,4600.0,4600.0,0],["2018-06-01",4600.0,4600.0,4600.0,4600.0,0],["2018-06-04",4600.0,4600.0,4600.0,4600.0,0],["2018-06-05",4400.0,4400.0,4400.0,4400.0,18100],["2018-06-06",4400.0,4400.0,4400.0,4400.0,8700],["2018-06-07",4400.0,4400.0,4400.0,4400.0,0],["2018-06-08",4400.0,4400.0,4400.0,4400.0,0],["2018-06-11",4400.0,4400.0,4400.0,4400.0,0],["2018-06-12",4400.0,4400.0,4400.0,4400.0,0],["2018-06-13",4400.0,4400.0,4400.0,4400.0,0],["2018-06-14",4400.0,4400.0,4400.0,4400.0,0],["2018-06-15",4400.0,4400.0,4400.0,4400.0,0],["2018-06-18",4400.0,4400.0,4400.0,4400.0,0],["2018-06-19",4400.0,4400.0,4400.0,4400.0,0],["2018-06-20",4400.0,4400.0,4400.0,4400.0,0],["2018-06-21",4400.0,4400.0,4400.0,4400.0,0],["2018-06-22",4400.0,4400.0,4400.0,4400.0,0],["2018-06-25",4400.0,4400.0,4400.0,4400.0,0],["2018-06-26",4400.0,4400.0,4400.0,4400.0,0],["2018-06-27",4400.0,4400.0,4400.0,4400.0,0],["2018-06-28",4400.0,4400.0,4400.0,4400.0,0],["2018-06-29",4400.0,4400.0,4400.0,4400.0,0],["2018-07-02",4400.0,4400.0,4400.0,4400.0,0],["2018-07-03",4400.0,4400.0,4400.0,4400.0,0],["2018-07-04",4400.0,4400.0,4400.0,4400.0,0],["2018-07-05",4400.0,4400.0,4400.0,4400.0,0],["2018-07-06",4400.0,4400.0,4400.0,4400.0,0],["2018-07-09",4400.0,4400.0,4400.0,4400.0,0],["2018-07-10",4400.0,4400.0,4400.0,4400.0,0],["2018-07-11",4400.0,4400.0,4400.0,4400.0,0],["2018-07-12",4400.0,4400.0,4400.0,4400.0,0],["2018-07-13",4400.0,4400.0,4400.0,4400.0,0],["2018-07-16",4500.0,4600.0,4500.0,4600.0,19100],["2018-07-17",4600.0,4600.0,4600.0,4600.0,100],["2018-07-18",4800.0,4800.0,4800.0,4800.0,100],["2018-07-19",5000.0,5000.0,5000.0,5000.0,3000],["2018-07-20",5100.0,5100.0,5000.0,5000.0,2400],["2018-07-23",4500.0,4500.0,4500.0,4500.0,100],["2018-07-24",4500.0,4500.0,4500.0,4500.0,3100],["2018-07-25",4100.0,4900.0,4100.0,4900.0,200],["2018-07-26",4500.0,4500.0,4500.0,4500.0,100],["2018-07-27",4500.0,4500.0,4500.0,4500.0,0],["2018-07-30",4900.0,4900.0,4600.0,4600.0,700],["2018-07-31",5000.0,5000.0,5000.0,5000.0,200],["2018-08-01",5100.0,5100.0,4700.0,4700.0,3200],["2018-08-02",5100.0,5100.0,5100.0,5100.0,1400],["2018-08-03",5100.0,5100.0,4700.0,4700.0,1100],["2018-08-06",4700.0,4700.0,4700.0,4700.0,0],["2018-08-07",5000.0,5000.0,5000.0,5000.0,100],["2018-08-08",5300.0,5300.0,5300.0,5300.0,200],["2018-08-09",4800.0,5100.0,4800.0,5100.0,200],["2018-08-10",5100.0,5100.0,5100.0,5100.0,0],["2018-08-13",5100.0,5100.0,5100.0,5100.0,0],["2018-08-14",5100.0,5100.0,5100.0,5100.0,0],["2018-08-15",5100.0,5100.0,5100.0,5100.0,0],["2018-08-16",5300.0,5300.0,5300.0,5300.0,200],["2018-08-17",5300.0,5300.0,5300.0,5300.0,4100],["2018-08-20",5200.0,5200.0,5200.0,5200.0,28300],["2018-08-21",5300.0,5600.0,5200.0,5400.0,103300],["2018-08-22",5600.0,5600.0,5600.0,5600.0,100],["2018-08-23",5100.0,5400.0,5100.0,5400.0,200],["2018-08-24",5400.0,5400.0,5300.0,5400.0,27600],["2018-08-27",5400.0,5500.0,5400.0,5500.0,44400],["2018-08-28",5500.0,5500.0,5400.0,5400.0,21200],["2018-08-29",5500.0,5500.0,5500.0,5500.0,100],["2018-08-30",5000.0,5500.0,5000.0,5500.0,200],["2018-08-31",5100.0,5400.0,5000.0,5300.0,15700],["2018-09-04",4900.0,5300.0,4900.0,5300.0,200],["2018-09-05",5100.0,5400.0,4800.0,5400.0,5600],["2018-09-06",4900.0,5400.0,4900.0,5400.0,200],["2018-09-07",5400.0,5600.0,5400.0,5600.0,8600],["2018-09-10",5400.0,5600.0,5400.0,5600.0,3200],["2018-09-11",5100.0,5100.0,5100.0,5100.0,100],["2018-09-12",5600.0,5600.0,5600.0,5600.0,100],["2018-09-13",5200.0,5700.0,5200.0,5700.0,200],["2018-09-14",5200.0,5800.0,5200.0,5800.0,200],["2018-09-17",5800.0,5800.0,5800.0,5800.0,0],["2018-09-18",5800.0,5800.0,5800.0,5800.0,1500],["2018-09-19",5300.0,5800.0,5300.0,5800.0,200],["2018-09-20",5800.0,6200.0,5800.0,5800.0,5300],["2018-09-21",5800.0,5800.0,5300.0,5300.0,3100],["2018-09-24",5800.0,5800.0,5300.0,5300.0,1100],["2018-09-25",4800.0,5800.0,4800.0,5800.0,200],["2018-09-26",5300.0,5800.0,5300.0,5800.0,200],["2018-09-27",5300.0,5700.0,5300.0,5700.0,200],["2018-09-28",5200.0,5200.0,5200.0,5200.0,100],["2018-10-01",4800.0,4800.0,4800.0,4800.0,100],["2018-10-02",5200.0,5200.0,5200.0,5200.0,100],["2018-10-03",5200.0,5400.0,5200.0,5400.0,20600],["2018-10-04",5400.0,5400.0,5400.0,5400.0,17800],["2018-10-05",5000.0,5400.0,5000.0,5400.0,200],["2018-10-08",4900.0,5400.0,4900.0,5400.0,2600],["2018-10-09",4900.0,5400.0,4900.0,5400.0,1100],["2018-10-10",4900.0,4900.0,4900.0,4900.0,100],["2018-10-11",4900.0,4900.0,4900.0,4900.0,200],["2018-10-12",4900.0,4900.0,4600.0,4600.0,200],["2018-10-15",4600.0,4600.0,4600.0,4600.0,0],["2018-10-16",5000.0,5000.0,5000.0,5000.0,9200],["2018-10-17",5400.0,5400.0,5400.0,5400.0,8500],["2018-10-18",5400.0,5400.0,5400.0,5400.0,8500],["2018-10-19",5000.0,5000.0,4900.0,4900.0,28200],["2018-10-22",4900.0,4900.0,4500.0,4500.0,46800],["2018-10-23",4500.0,4500.0,4500.0,4500.0,44900],["2018-10-24",4600.0,4600.0,4600.0,4600.0,9900],["2018-10-25",4600.0,4600.0,4600.0,4600.0,9900],["2018-10-26",4200.0,4700.0,4200.0,4700.0,200],["2018-10-29",4700.0,4700.0,4700.0,4700.0,0],["2018-10-30",4800.0,4800.0,4300.0,4300.0,600],["2018-10-31",4300.0,4300.0,4300.0,4300.0,24],["2018-11-01",4600.0,4600.0,4600.0,4600.0,100],["2018-11-02",4300.0,4800.0,4300.0,4800.0,200],["2018-11-05",4400.0,4600.0,4400.0,4600.0,300],["2018-11-06",4600.0,4600.0,4600.0,4600.0,0],["2018-11-07",4200.0,4200.0,4200.0,4200.0,100],["2018-11-08",4500.0,4600.0,4500.0,4600.0,5200],["2018-11-09",4600.0,4600.0,4600.0,4600.0,0],["2018-11-12",4600.0,4600.0,4600.0,4600.0,0],["2018-11-13",4200.0,4800.0,4200.0,4800.0,9000],["2018-11-14",4400.0,4900.0,4400.0,4900.0,1400],["2018-11-15",4500.0,4800.0,4500.0,4800.0,10000],["2018-11-16",4400.0,4900.0,4400.0,4900.0,200],["2018-11-19",4500.0,4600.0,4500.0,4600.0,200],["2018-11-20",4200.0,4600.0,4200.0,4600.0,200],["2018-11-21",4800.0,5000.0,4800.0,5000.0,400],["2018-11-22",4500.0,4500.0,4500.0,4500.0,100],["2018-11-23",4900.0,4900.0,4900.0,4900.0,100],["2018-11-26",4500.0,4600.0,4500.0,4600.0,1100],["2018-11-27",4600.0,4600.0,4600.0,4600.0,0],["2018-11-28",4800.0,4800.0,4800.0,4800.0,3000],["2018-11-29",4800.0,4800.0,4800.0,4800.0,3000],["2018-11-30",4400.0,4400.0,4400.0,4400.0,100],["2018-12-03",4400.0,4400.0,4400.0,4400.0,0],["2018-12-04",4400.0,4400.0,4400.0,4400.0,0],["2018-12-05",4400.0,4400.0,4400.0,4400.0,0],["2018-12-06",4500.0,4500.0,4500.0,4500.0,100],["2018-12-07",4500.0,4500.0,4500.0,4500.0,0],["2018-12-10",4500.0,4500.0,4500.0,4500.0,0],["2018-12-11",4500.0,4500.0,4500.0,4500.0,0],["2018-12-12",4500.0,4500.0,4500.0,4500.0,0],["2018-12-13",4500.0,4500.0,4500.0,4500.0,0],["2018-12-14",4500.0,4500.0,4500.0,4500.0,0],["2018-12-17",4500.0,4500.0,4500.0,4500.0,0],["2018-12-18",4500.0,4500.0,4500.0,4500.0,0],["2018-12-19",4500.0,4500.0,4500.0,4500.0,0],["2018-12-20",4300.0,4300.0,4300.0,4300.0,900],["2018-12-21",4300.0,4300.0,4300.0,4300.0,0],["2018-12-24",4300.0,4300.0,4300.0,4300.0,0],["2018-12-25",4300.0,4300.0,4300.0,4300.0,0],["2018-12-26",4300.0,4300.0,4300.0,4300.0,0],["2018-12-27",4300.0,4300.0,4300.0,4300.0,0],["2018-12-28",4300.0,4300.0,4300.0,4300.0,0],["2019-01-02",4300.0,4300.0,4300.0,4300.0,0],["2019-01-03",4300.0,4300.0,4300.0,4300.0,0],["2019-01-04",4300.0,4300.0,4300.0,4300.0,0],["2019-01-07",4300.0,4300.0,4300.0,4300.0,0],["2019-01-08",4300.0,4300.0,4300.0,4300.0,0],["2019-01-09",4300.0,4300.0,4300.0,4300.0,0],["2019-01-10",4500.0,4500.0,4500.0,4500.0,2000],["2019-01-11",4500.0,4500.0,4500.0,4500.0,3000],["2019-01-14",4500.0,4500.0,4500.0,4500.0,0],["2019-01-15",4500.0,4500.0,4500.0,4500.0,0],["2019-01-16",4500.0,4500.0,4500.0,4500.0,0],["2019-01-17",4500.0,4500.0,4500.0,4500.0,0],["2019-01-18",4500.0,4500.0,4500.0,4500.0,0],["2019-01-21",4500.0,4500.0,4500.0,4500.0,2100],["2019-01-22",4500.0,4500.0,4500.0,4500.0,0],["2019-01-23",4500.0,4500.0,4500.0,4500.0,1000],["2019-01-24",4600.0,4800.0,4600.0,4800.0,1200],["2019-01-25",4800.0,4800.0,4800.0,4800.0,0],["2019-01-28",4800.0,4800.0,4800.0,4800.0,0],["2019-01-29",4800.0,4800.0,4800.0,4800.0,2000],["2019-01-30",4800.0,4800.0,4800.0,4800.0,0],["2019-01-31",4800.0,4800.0,4800.0,4800.0,0],["2019-02-01",4800.0,4800.0,4800.0,4800.0,0],["2019-02-11",4800.0,5100.0,4800.0,5100.0,2000],["2019-02-12",5100.0,5100.0,5100.0,5100.0,0],["2019-02-13",5100.0,5100.0,5100.0,5100.0,0],["2019-02-14",5100.0,5100.0,5100.0,5100.0,0],["2019-02-15",5100.0,5100.0,5100.0,5100.0,0],["2019-02-18",5100.0,5100.0,5100.0,5100.0,0],["2019-02-19",5100.0,5100.0,5100.0,5100.0,0],["2019-02-20",5100.0,5100.0,5100.0,5100.0,0],["2019-02-21",5100.0,5100.0,5100.0,5100.0,0],["2019-02-22",5100.0,5100.0,5100.0,5100.0,0],["2019-02-25",5100.0,5100.0,5100.0,5100.0,0],["2019-02-26",5100.0,5100.0,5100.0,5100.0,0],["2019-02-27",5100.0,5100.0,5100.0,5100.0,0],["2019-02-28",5100.0,5100.0,5100.0,5100.0,0],["2019-03-01",5100.0,5100.0,5100.0,5100.0,0],["2019-03-04",5100.0,5100.0,5100.0,5100.0,0],["2019-03-05",5100.0,5100.0,5100.0,5100.0,0],["2019-03-06",5100.0,5100.0,5100.0,5100.0,0],["2019-03-07",5100.0,5100.0,5100.0,5100.0,2000],["2019-03-08",5100.0,5100.0,5100.0,5100.0,0],["2019-03-11",5100.0,5100.0,5100.0,5100.0,0],["2019-03-12",5100.0,5100.0,5100.0,5100.0,0],["2019-03-13",5100.0,5100.0,5100.0,5100.0,0],["2019-03-14",5100.0,5100.0,5100.0,5100.0,12000],["2019-03-15",5100.0,5100.0,5100.0,5100.0,5000],["2019-03-18",5100.0,5100.0,5100.0,5100.0,21200],["2019-03-19",5100.0,5100.0,5100.0,5100.0,44400],["2019-03-20",5100.0,5100.0,5100.0,5100.0,94500],["2019-03-21",5100.0,5100.0,5100.0,5100.0,15100],["2019-03-22",5100.0,5100.0,5100.0,5100.0,23400],["2019-03-25",5100.0,5100.0,5100.0,5100.0,0],["2019-03-26",5100.0,5100.0,5100.0,5100.0,0],["2019-03-27",5200.0,5200.0,5200.0,5200.0,100],["2019-03-28",5200.0,5200.0,5200.0,5200.0,0],["2019-03-29",5200.0,5200.0,5200.0,5200.0,0],["2019-04-01",5200.0,5200.0,5200.0,5200.0,0],["2019-04-02",4800.0,4800.0,4800.0,4800.0,500],["2019-04-03",4800.0,4800.0,4800.0,4800.0,0],["2019-04-04",4800.0,4800.0,4800.0,4800.0,0],["2019-04-05",4800.0,4800.0,4800.0,4800.0,0],["2019-04-08",5000.0,5000.0,5000.0,5000.0,200],["2019-04-09",5000.0,5000.0,4800.0,4800.0,500],["2019-04-10",4800.0,4800.0,4800.0,4800.0,0],["2019-04-11",4900.0,4900.0,4900.0,4900.0,2800],["2019-04-12",4900.0,4900.0,4900.0,4900.0,0],["2019-04-16",4900.0,4900.0,4900.0,4900.0,0],["2019-04-17",4800.0,4800.0,4800.0,4800.0,59900],["2019-04-18",4800.0,4800.0,4800.0,4800.0,0],["2019-04-19",4800.0,4800.0,4800.0,4800.0,0],["2019-04-22",4800.0,4800.0,4800.0,4800.0,0],["2019-04-23",4800.0,4800.0,4800.0,4800.0,3800],["2019-04-24",4800.0,4800.0,4800.0,4800.0,9600],["2019-04-25",4800.0,4800.0,4800.0,4800.0,0],["2019-04-26",4800.0,4800.0,4800.0,4800.0,0],["2019-05-02",4800.0,4800.0,4800.0,4800.0,0],["2019-05-03",4800.0,4800.0,4800.0,4800.0,2800],["2019-05-06",4800.0,4800.0,4800.0,4800.0,0],["2019-05-07",4800.0,4800.0,4800.0,4800.0,0],["2019-05-08",4800.0,4800.0,4800.0,4800.0,0],["2019-05-09",4800.0,4800.0,4800.0,4800.0,0],["2019-05-10",4800.0,4800.0,4800.0,4800.0,0],["2019-05-13",4800.0,4800.0,4800.0,4800.0,20100],["2019-05-14",4800.0,4800.0,4800.0,4800.0,0],["2019-05-15",4800.0,4800.0,4800.0,4800.0,11800],["2019-05-16",4800.0,4800.0,4800.0,4800.0,0],["2019-05-17",4800.0,4800.0,4800.0,4800.0,10900],["2019-05-20",4800.0,4800.0,4800.0,4800.0,0],["2019-05-21",4800.0,4800.0,4800.0,4800.0,0],["2019-05-22",4800.0,4800.0,4800.0,4800.0,0],["2019-05-23",4800.0,4800.0,4800.0,4800.0,0],["2019-05-24",4800.0,4800.0,4800.0,4800.0,0],["2019-05-27",4800.0,4800.0,4800.0,4800.0,0],["2019-05-28",4400.0,4800.0,4400.0,4800.0,5200],["2019-05-29",4400.0,4800.0,4400.0,4800.0,2400],["2019-05-30",4400.0,4800.0,4400.0,4800.0,200],["2019-05-31",4400.0,4800.0,4400.0,4800.0,700],["2019-06-03",4400.0,4800.0,4400.0,4800.0,200],["2019-06-04",4400.0,4900.0,4400.0,4900.0,1300],["2019-06-05",4500.0,4500.0,4500.0,4500.0,100],["2019-06-06",4500.0,4500.0,4500.0,4500.0,0],["2019-06-07",4500.0,4500.0,4500.0,4500.0,0],["2019-06-10",4500.0,4500.0,4500.0,4500.0,0],["2019-06-11",4500.0,4500.0,4500.0,4500.0,0],["2019-06-12",4500.0,4500.0,4500.0,4500.0,0],["2019-06-13",4500.0,4500.0,4500.0,4500.0,0],["2019-06-14",4500.0,4500.0,4500.0,4500.0,0],["2019-06-17",4800.0,4800.0,4400.0,4400.0,200],["2019-06-18",4000.0,4800.0,4000.0,4800.0,200],["2019-06-19",4400.0,4400.0,4400.0,4400.0,6000],["2019-06-20",4400.0,4400.0,4400.0,4400.0,0],["2019-06-21",4400.0,4400.0,4400.0,4400.0,0],["2019-06-24",4200.0,4200.0,4200.0,4200.0,3200],["2019-06-25",3900.0,4400.0,3900.0,4400.0,200],["2019-06-26",4000.0,4800.0,4000.0,4800.0,400],["2019-06-27",4400.0,4400.0,4400.0,4400.0,544772],["2019-06-28",4400.0,4400.0,4400.0,4400.0,2200],["2019-07-01",4000.0,4000.0,4000.0,4000.0,100],["2019-07-02",4300.0,4300.0,4100.0,4100.0,8200],["2019-07-03",4100.0,4100.0,4100.0,4100.0,100000],["2019-07-04",4100.0,4100.0,4100.0,4100.0,300000],["2019-07-05",4100.0,4100.0,4100.0,4100.0,0],["2019-07-08",4100.0,4100.0,4100.0,4100.0,0],["2019-07-09",4500.0,4500.0,4500.0,4500.0,100],["2019-07-10",4300.0,4300.0,4300.0,4300.0,100],["2019-07-11",4300.0,4300.0,4300.0,4300.0,0],["2019-07-12",4300.0,4300.0,4300.0,4300.0,0],["2019-07-15",4300.0,4300.0,4300.0,4300.0,0],["2019-07-16",4300.0,4300.0,4300.0,4300.0,0],["2019-07-17",3900.0,4100.0,3900.0,4100.0,300],["2019-07-18",4200.0,4200.0,4200.0,4200.0,37200],["2019-07-19",4200.0,4200.0,4200.0,4200.0,0],["2019-07-22",3800.0,4200.0,3800.0,4200.0,200],["2019-07-23",4200.0,4200.0,4200.0,4200.0,200],["2019-07-24",3800.0,4500.0,3800.0,4500.0,52000],["2019-07-25",4500.0,4500.0,4500.0,4500.0,10300],["2019-07-26",4500.0,4500.0,4500.0,4500.0,0],["2019-07-29",4100.0,4300.0,4100.0,4300.0,200],["2019-07-30",4300.0,4300.0,4300.0,4300.0,100],["2019-07-31",4300.0,4300.0,4300.0,4300.0,0],["2019-08-01",4300.0,4300.0,4300.0,4300.0,100],["2019-08-02",4300.0,4300.0,4300.0,4300.0,0],["2019-08-05",4000.0,4300.0,4000.0,4300.0,1100],["2019-08-06",4300.0,4300.0,4300.0,4300.0,0],["2019-08-07",4100.0,4100.0,4100.0,4100.0,200],["2019-08-08",4100.0,4100.0,4100.0,4100.0,200],["2019-08-09",4100.0,4100.0,4100.0,4100.0,400],["2019-08-12",4100.0,4100.0,4100.0,4100.0,200],["2019-08-13",4100.0,4100.0,4100.0,4100.0,0],["2019-08-14",4100.0,4100.0,4100.0,4100.0,0],["2019-08-15",4100.0,4100.0,4100.0,4100.0,0],["2019-08-16",4100.0,4100.0,4100.0,4100.0,0],["2019-08-19",4100.0,4100.0,4100.0,4100.0,0],["2019-08-20",4100.0,4100.0,4100.0,4100.0,0],["2019-08-21",4100.0,4100.0,4100.0,4100.0,0],["2019-08-22",4100.0,4100.0,4100.0,4100.0,0],["2019-08-23",4100.0,4100.0,4100.0,4100.0,0],["2019-08-26",4400.0,4400.0,4400.0,4400.0,100],["2019-08-27",4400.0,4400.0,4400.0,4400.0,0],["2019-08-28",4400.0,4400.0,4400.0,4400.0,0],["2019-08-29",4000.0,4000.0,4000.0,4000.0,100],["2019-08-30",4000.0,4000.0,4000.0,4000.0,0],["2019-09-03",4400.0,4400.0,4400.0,4400.0,100],["2019-09-04",4400.0,4400.0,4400.0,4400.0,0],["2019-09-05",4400.0,4400.0,4400.0,4400.0,0],["2019-09-06",4400.0,4400.0,4400.0,4400.0,0],["2019-09-09",4400.0,4400.0,4400.0,4400.0,0],["2019-09-10",4400.0,4400.0,4400.0,4400.0,0],["2019-09-11",4400.0,4400.0,4400.0,4400.0,0],["2019-09-12",4400.0,4400.0,4400.0,4400.0,0],["2019-09-13",4400.0,4400.0,4400.0,4400.0,0],["2019-09-16",4400.0,4400.0,4400.0,4400.0,0],["2019-09-17",4400.0,4400.0,4400.0,4400.0,0],["2019-09-18",4400.0,4400.0,4400.0,4400.0,0],["2019-09-19",4400.0,4400.0,4400.0,4400.0,0],["2019-09-20",4400.0,4400.0,4400.0,4400.0,0],["2019-09-23",4400.0,4400.0,4400.0,4400.0,0],["2019-09-24",4400.0,4400.0,4400.0,4400.0,0],["2019-09-25",4400.0,4400.0,4400.0,4400.0,0],["2019-09-26",4400.0,4400.0,4400.0,4400.0,0],["2019-09-27",4800.0,4800.0,4800.0,4800.0,100],["2019-09-30",4800.0,4800.0,4800.0,4800.0,0],["2019-10-01",5000.0,5000.0,5000.0,5000.0,2100],["2019-10-02",5000.0,5000.0,5000.0,5000.0,0],["2019-10-03",4500.0,4500.0,4500.0,4500.0,29000],["2019-10-04",4500.0,4500.0,4500.0,4500.0,30000],["2019-10-07",4900.0,4900.0,4900.0,4900.0,100],["2019-10-08",4900.0,4900.0,4900.0,4900.0,0],["2019-10-09",4900.0,4900.0,4900.0,4900.0,0],["2019-10-10",4900.0,4900.0,4900.0,4900.0,0],["2019-10-11",4900.0,4900.0,4900.0,4900.0,0],["2019-10-14",4900.0,4900.0,4900.0,4900.0,0],["2019-10-15",4900.0,4900.0,4900.0,4900.0,0],["2019-10-16",4900.0,4900.0,4900.0,4900.0,0],["2019-10-17",4900.0,4900.0,4900.0,4900.0,0],["2019-10-18",4900.0,4900.0,4900.0,4900.0,0],["2019-10-21",4900.0,4900.0,4900.0,4900.0,0],["2019-10-22",4900.0,4900.0,4900.0,4900.0,0],["2019-10-23",4900.0,4900.0,4900.0,4900.0,0],["2019-10-24",4900.0,4900.0,4900.0,4900.0,0],["2019-10-25",4900.0,4900.0,4900.0,4900.0,0],["2019-10-28",4500.0,4500.0,4500.0,4500.0,6800],["2019-10-29",4500.0,4500.0,4500.0,4500.0,0],["2019-10-30",4900.0,4900.0,4900.0,4900.0,100],["2019-10-31",4900.0,4900.0,4900.0,4900.0,0],["2019-11-01",4900.0,4900.0,4900.0,4900.0,0],["2019-11-04",4900.0,4900.0,4900.0,4900.0,0],["2019-11-05",4900.0,4900.0,4900.0,4900.0,0],["2019-11-06",4900.0,4900.0,4900.0,4900.0,0],["2019-11-07",4900.0,4900.0,4900.0,4900.0,0],["2019-11-08",4800.0,4900.0,4800.0,4800.0,88500],["2019-11-11",4800.0,4800.0,4800.0,4800.0,32800],["2019-11-12",4800.0,4800.0,4800.0,4800.0,0],["2019-11-13",4800.0,4800.0,4800.0,4800.0,32800],["2019-11-14",4800.0,4800.0,4800.0,4800.0,8000],["2019-11-15",4800.0,4800.0,4800.0,4800.0,0],["2019-11-18",4800.0,4800.0,4800.0,4800.0,0],["2019-11-19",4800.0,4800.0,4800.0,4800.0,0],["2019-11-20",4800.0,4800.0,4800.0,4800.0,0],["2019-11-21",4800.0,4800.0,4800.0,4800.0,0],["2019-11-22",4400.0,4400.0,4400.0,4400.0,300],["2019-11-25",4700.0,4700.0,4400.0,4400.0,16900],["2019-11-26",4400.0,4400.0,4400.0,4400.0,16900],["2019-11-27",4800.0,4800.0,4400.0,4400.0,11100],["2019-11-28",4800.0,4800.0,4800.0,4800.0,100],["2019-11-29",4800.0,4800.0,4800.0,4800.0,0],["2019-12-02",4800.0,4800.0,4800.0,4800.0,0],["2019-12-03",4800.0,4800.0,4800.0,4800.0,0],["2019-12-04",4800.0,4800.0,4800.0,4800.0,0],["2019-12-05",4800.0,4800.0,4800.0,4800.0,0],["2019-12-06",4800.0,4800.0,4800.0,4800.0,0],["2019-12-09",4800.0,4800.0,4800.0,4800.0,0],["2019-12-10",4800.0,4800.0,4800.0,4800.0,0],["2019-12-11",4800.0,4800.0,4800.0,4800.0,0],["2019-12-12",4800.0,4800.0,4800.0,4800.0,0],["2019-12-13",5200.0,5200.0,5200.0,5200.0,1000],["2019-12-16",5200.0,5200.0,5200.0,5200.0,0],["2019-12-17",5200.0,5200.0,5200.0,5200.0,0],["2019-12-18",5200.0,5200.0,5200.0,5200.0,0],["2019-12-19",4700.0,4700.0,4700.0,4700.0,1000],["2019-12-20",4700.0,4700.0,4700.0,4700.0,0],["2019-12-23",5100.0,5100.0,4700.0,4700.0,200],["2019-12-24",4700.0,4700.0,4700.0,4700.0,0],["2019-12-25",4700.0,4700.0,4700.0,4700.0,0],["2019-12-26",4700.0,4700.0,4700.0,4700.0,0],["2019-12-27",4700.0,4700.0,4700.0,4700.0,0],["2019-12-30",4700.0,4700.0,4700.0,4700.0,0],["2019-12-31",4700.0,4700.0,4700.0,4700.0,0],["2020-01-02",4700.0,4700.0,4700.0,4700.0,0],["2020-01-03",4700.0,4700.0,4700.0,4700.0,0],["2020-01-06",4700.0,4700.0,4700.0,4700.0,0],["2020-01-07",5100.0,5100.0,4700.0,5000.0,300],["2020-01-08",5000.0,5000.0,5000.0,5000.0,0],["2020-01-09",5000.0,5000.0,5000.0,5000.0,0],["2020-01-10",5000.0,5000.0,5000.0,5000.0,0],["2020-01-13",5000.0,5000.0,5000.0,5000.0,0],["2020-01-14",5000.0,5000.0,5000.0,5000.0,0],["2020-01-15",5000.0,5000.0,5000.0,5000.0,0],["2020-01-16",5000.0,5000.0,5000.0,5000.0,0],["2020-01-17",5000.0,5000.0,5000.0,5000.0,0],["2020-01-20",5000.0,5000.0,5000.0,5000.0,0],["2020-01-21",5000.0,5000.0,5000.0,5000.0,0],["2020-01-22",5000.0,5000.0,5000.0,5000.0,0],["2020-01-30",5000.0,5000.0,5000.0,5000.0,0],["2020-01-31",5000.0,5000.0,5000.0,5000.0,0],["2020-02-03",5000.0,5000.0,5000.0,5000.0,0],["2020-02-04",4500.0,4500.0,4500.0,4500.0,22000],["2020-02-05",4500.0,4500.0,4500.0,4500.0,66000],["2020-02-06",4300.0,4300.0,4300.0,4300.0,68000],["2020-02-07",4300.0,4300.0,4300.0,4300.0,0],["2020-02-10",4700.0,4700.0,4700.0,4700.0,100],["2020-02-11",4700.0,4700.0,4700.0,4700.0,0],["2020-02-12",4700.0,4700.0,4700.0,4700.0,0],["2020-02-13",4700.0,4700.0,4700.0,4700.0,0],["2020-02-14",5100.0,5100.0,4300.0,4300.0,1100],["2020-02-17",4300.0,4300.0,4300.0,4300.0,57000],["2020-02-18",4600.0,4600.0,4000.0,4000.0,300],["2020-02-19",3600.0,3600.0,3600.0,3600.0,100],["2020-02-20",3900.0,3900.0,3900.0,3900.0,100],["2020-02-21",4200.0,4200.0,4200.0,4200.0,100],["2020-02-24",4600.0,4600.0,4600.0,4600.0,100],["2020-02-25",4300.0,4300.0,4300.0,4300.0,12000],["2020-02-26",4300.0,4300.0,4300.0,4300.0,12000],["2020-02-27",4700.0,4700.0,4700.0,4700.0,100],["2020-02-28",5100.0,5100.0,4300.0,4300.0,16900],["2020-03-02",4300.0,4300.0,4300.0,4300.0,18500],["2020-03-03",4700.0,4700.0,4300.0,4300.0,200],["2020-03-04",4700.0,4700.0,4700.0,4700.0,100],["2020-03-05",4700.0,4700.0,4700.0,4700.0,0],["2020-03-06",5100.0,5100.0,4300.0,4300.0,220],["2020-03-09",4700.0,4700.0,4300.0,4300.0,5100],["2020-03-10",4300.0,4700.0,4300.0,4300.0,45000],["2020-03-11",4300.0,4300.0,4300.0,4300.0,1000],["2020-03-12",4700.0,4700.0,4300.0,4300.0,3200],["2020-03-13",4300.0,4300.0,4300.0,4300.0,100],["2020-03-16",4300.0,4300.0,4300.0,4300.0,0],["2020-03-17",4300.0,4300.0,4300.0,4300.0,0],["2020-03-18",4300.0,4300.0,4300.0,4300.0,0],["2020-03-19",4300.0,4300.0,4300.0,4300.0,400],["2020-03-20",4300.0,4300.0,4300.0,4300.0,20700],["2020-03-23",4300.0,4300.0,4300.0,4300.0,37200],["2020-03-24",4300.0,4300.0,4300.0,4300.0,0],["2020-03-25",4300.0,4300.0,4300.0,4300.0,1400],["2020-03-26",4300.0,4300.0,4300.0,4300.0,0],["2020-03-27",4300.0,4300.0,4300.0,4300.0,12500],["2020-03-30",4300.0,4300.0,4300.0,4300.0,34500],["2020-03-31",4300.0,4300.0,4300.0,4300.0,0],["2020-04-01",4300.0,4300.0,4300.0,4300.0,0],["2020-04-03",4300.0,4300.0,4300.0,4300.0,0],["2020-04-06",4300.0,4300.0,4300.0,4300.0,0],["2020-04-07",4300.0,4300.0,4300.0,4300.0,0],["2020-04-08",4300.0,4300.0,4300.0,4300.0,0],["2020-04-09",4300.0,4300.0,4300.0,4300.0,0],["2020-04-10",4300.0,4300.0,4300.0,4300.0,0],["2020-04-13",4300.0,4300.0,4300.0,4300.0,0],["2020-04-14",4300.0,4300.0,4300.0,4300.0,0],["2020-04-15",4300.0,4300.0,4300.0,4300.0,0],["2020-04-16",4300.0,4300.0,4300.0,4300.0,0],["2020-04-17",4300.0,4300.0,4300.0,4300.0,2000],["2020-04-20",4300.0,4300.0,4300.0,4300.0,0],["2020-04-21",4300.0,4300.0,4300.0,4300.0,0],["2020-04-22",4300.0,4300.0,4300.0,4300.0,0],["2020-04-23",4300.0,4300.0,4300.0,4300.0,0],["2020-04-24",4300.0,4300.0,4300.0,4300.0,20500],["2020-04-27",4300.0,4300.0,4300.0,4300.0,0],["2020-04-28",4300.0,4300.0,4300.0,4300.0,0],["2020-04-29",4300.0,4300.0,4300.0,4300.0,0],["2020-05-04",4300.0,4300.0,4300.0,4300.0,0],["2020-05-05",4300.0,4300.0,4300.0,4300.0,0],["2020-05-06",4300.0,4300.0,4300.0,4300.0,0],["2020-05-07",4300.0,4300.0,4300.0,4300.0,0],["2020-05-08",4300.0,4300.0,4300.0,4300.0,0],["2020-05-11",4300.0,4300.0,4300.0,4300.0,0],["2020-05-12",4300.0,4300.0,4300.0,4300.0,0],["2020-05-13",4300.0,4300.0,4300.0,4300.0,0],["2020-05-14",4300.0,4300.0,4300.0,4300.0,0],["2020-05-15",4300.0,4300.0,4300.0,4300.0,3400],["2020-05-18",4300.0,4300.0,4300.0,4300.0,0],["2020-05-19",4300.0,4300.0,4300.0,4300.0,0],["2020-05-20",4300.0,4300.0,4300.0,4300.0,0],["2020-05-21",4300.0,4300.0,4300.0,4300.0,0],["2020-05-22",4300.0,4300.0,4300.0,4300.0,0],["2020-05-25",4300.0,4300.0,4300.0,4300.0,0],["2020-05-26",4300.0,4300.0,4300.0,4300.0,0],["2020-05-27",4300.0,4300.0,4300.0,4300.0,3900],["2020-05-28",4300.0,4300.0,4300.0,4300.0,10000],["2020-05-29",4300.0,4300.0,4300.0,4300.0,1600],["2020-06-01",4300.0,4300.0,4300.0,4300.0,5000],["2020-06-02",4300.0,4300.0,4300.0,4300.0,3700],["2020-06-03",4300.0,4300.0,4300.0,4300.0,0],["2020-06-04",4300.0,4300.0,4300.0,4300.0,0],["2020-06-05",4500.0,4500.0,4500.0,4500.0,2000],["2020-06-08",4300.0,4300.0,4300.0,4300.0,100],["2020-06-09",4300.0,4300.0,4300.0,4300.0,0],["2020-06-10",4300.0,4300.0,4300.0,4300.0,1000],["2020-06-11",4300.0,4300.0,4300.0,4300.0,6600],["2020-06-12",4300.0,4300.0,4300.0,4300.0,0],["2020-06-15",4300.0,4300.0,4300.0,4300.0,0],["2020-06-16",4300.0,4300.0,4300.0,4300.0,0],["2020-06-17",4300.0,4300.0,4300.0,4300.0,1600],["2020-06-18",4300.0,4300.0,4300.0,4300.0,0],["2020-06-19",4300.0,4300.0,4300.0,4300.0,0],["2020-06-22",3900.0,4300.0,3900.0,4300.0,1100],["2020-06-23",4300.0,4300.0,4300.0,4300.0,1000],["2020-06-24",4300.0,4300.0,4300.0,4300.0,0],["2020-06-25",4300.0,4300.0,4300.0,4300.0,0],["2020-06-26",4300.0,4300.0,4300.0,4300.0,0],["2020-06-29",4300.0,4300.0,4300.0,4300.0,0],["2020-06-30",3900.0,4300.0,3900.0,4300.0,8400],["2020-07-01",4300.0,4300.0,4300.0,4300.0,0],["2020-07-02",4300.0,4300.0,4300.0,4300.0,0],["2020-07-03",4300.0,4300.0,4300.0,4300.0,100],["2020-07-06",4300.0,4300.0,4000.0,4300.0,3300],["2020-07-07",4000.0,4000.0,4000.0,4000.0,100],["2020-07-08",4000.0,4000.0,4000.0,4000.0,0],["2020-07-09",3800.0,3800.0,3800.0,3800.0,100],["2020-07-10",3500.0,4100.0,3500.0,4100.0,700],["2020-07-13",4100.0,4100.0,4100.0,4100.0,0],["2020-07-14",4100.0,4100.0,4100.0,4100.0,0],["2020-07-15",3700.0,3700.0,3700.0,3700.0,200],["2020-07-16",3700.0,3700.0,3700.0,3700.0,0],["2020-07-17",4000.0,4000.0,4000.0,4000.0,100],["2020-07-20",3600.0,3600.0,3600.0,3600.0,100],["2020-07-21",3600.0,3600.0,3600.0,3600.0,0],["2020-07-22",3600.0,3600.0,3600.0,3600.0,0],["2020-07-23",3900.0,3900.0,3700.0,3700.0,400],["2020-07-24",3700.0,3700.0,3700.0,3700.0,0],["2020-07-27",3500.0,3500.0,3500.0,3500.0,200],["2020-07-28",3300.0,3300.0,3200.0,3200.0,200],["2020-07-29",3500.0,3500.0,3500.0,3500.0,100],["2020-07-30",3800.0,3800.0,3800.0,3800.0,100],["2020-07-31",4100.0,4100.0,4100.0,4100.0,400],["2020-08-03",4300.0,4300.0,4300.0,4300.0,900],["2020-08-04",4300.0,4300.0,4300.0,4300.0,0],["2020-08-05",4300.0,4300.0,4300.0,4300.0,0],["2020-08-06",3900.0,4300.0,3900.0,4300.0,200],["2020-08-07",4300.0,4300.0,4300.0,4300.0,0],["2020-08-10",4300.0,4300.0,4300.0,4300.0,0],["2020-08-11",4300.0,4300.0,4300.0,4300.0,0],["2020-08-12",4300.0,4300.0,4300.0,4300.0,0],["2020-08-13",4300.0,4300.0,4300.0,4300.0,0],["2020-08-14",4300.0,4300.0,4300.0,4300.0,0],["2020-08-17",4300.0,4300.0,4300.0,4300.0,0],["2020-08-18",4300.0,4300.0,4300.0,4300.0,0],["2020-08-19",4300.0,4300.0,4300.0,4300.0,0],["2020-08-20",4300.0,4300.0,4300.0,4300.0,0],["2020-08-21",4300.0,4300.0,4300.0,4300.0,0],["2020-08-24",4300.0,4300.0,4300.0,4300.0,0],["2020-08-25",4300.0,4300.0,4300.0,4300.0,0],["2020-08-26",4300.0,4300.0,4300.0,4300.0,0],["2020-08-27",4300.0,4300.0,4300.0,4300.0,0],["2020-08-28",4300.0,4300.0,4300.0,4300.0,24],["2020-08-31",4300.0,4300.0,4300.0,4300.0,1000],["2020-09-01",4300.0,4300.0,4300.0,4300.0,4100],["2020-09-03",4300.0,4300.0,4300.0,4300.0,0],["2020-09-04",4300.0,4300.0,4300.0,4300.0,0],["2020-09-07",4300.0,4300.0,4300.0,4300.0,0],["2020-09-08",4300.0,4300.0,4300.0,4300.0,0],["2020-09-09",4300.0,4300.0,4300.0,4300.0,0],["2020-09-10",4300.0,4300.0,4300.0,4300.0,100],["2020-09-11",4300.0,4300.0,4300.0,4300.0,0],["2020-09-14",4300.0,4300.0,4300.0,4300.0,0],["2020-09-15",4300.0,4300.0,4300.0,4300.0,300],["2020-09-16",4300.0,4300.0,4300.0,4300.0,0],["2020-09-17",4300.0,4300.0,4300.0,4300.0,0],["2020-09-18",4300.0,4300.0,4300.0,4300.0,0],["2020-09-21",4300.0,4300.0,4300.0,4300.0,0],["2020-09-22",4300.0,4300.0,4300.0,4300.0,6000],["2020-09-23",4300.0,4300.0,4300.0,4300.0,0],["2020-09-24",4300.0,4300.0,4300.0,4300.0,6100],["2020-09-25",4300.0,4300.0,4300.0,4300.0,9800],["2020-09-28",4300.0,4300.0,4300.0,4300.0,0],["2020-09-29",4300.0,4300.0,4300.0,4300.0,0],["2020-09-30",4300.0,4300.0,4300.0,4300.0,0],["2020-10-01",4300.0,4300.0,4300.0,4300.0,0],["2020-10-02",4300.0,4300.0,4300.0,4300.0,0],["2020-10-05",4300.0,4300.0,4300.0,4300.0,0],["2020-10-06",4300.0,4300.0,4300.0,4300.0,0],["2020-10-07",4300.0,4300.0,4300.0,4300.0,0],["2020-10-08",4300.0,4400.0,4300.0,4400.0,1000],["2020-10-09",4400.0,4400.0,4400.0,4400.0,100],["2020-10-12",4400.0,4400.0,4400.0,4400.0,0],["2020-10-13",4400.0,4400.0,4400.0,4400.0,0],["2020-10-14",4400.0,4400.0,4400.0,4400.0,0],["2020-10-15",4400.0,4400.0,4400.0,4400.0,0],["2020-10-16",4400.0,4400.0,4400.0,4400.0,0],["2020-10-19",4400.0,4400.0,4400.0,4400.0,0],["2020-10-20",4400.0,4400.0,4400.0,4400.0,0],["2020-10-21",4400.0,4400.0,4400.0,4400.0,0],["2020-10-22",4400.0,4400.0,4400.0,4400.0,0],["2020-10-23",4400.0,4400.0,4400.0,4400.0,0],["2020-10-26",4400.0,4400.0,4400.0,4400.0,0],["2020-10-27",4400.0,4400.0,4400.0,4400.0,0],["2020-10-28",4400.0,4400.0,4400.0,4400.0,0],["2020-10-29",4400.0,4400.0,4400.0,4400.0,0],["2020-10-30",4400.0,4400.0,4400.0,4400.0,0],["2020-11-02",4400.0,4400.0,4400.0,4400.0,0],["2020-11-03",4400.0,4400.0,4400.0,4400.0,0],["2020-11-04",4400.0,4400.0,4400.0,4400.0,0],["2020-11-05",4500.0,4500.0,4400.0,4400.0,500],["2020-11-06",4400.0,4400.0,4400.0,4400.0,0],["2020-11-09",4400.0,4400.0,4400.0,4400.0,0],["2020-11-10",4400.0,4400.0,4400.0,4400.0,0],["2020-11-11",4400.0,4400.0,4400.0,4400.0,0],["2020-11-12",4400.0,4500.0,4400.0,4500.0,200],["2020-11-13",4600.0,4700.0,4400.0,4400.0,1300],["2020-11-16",4400.0,4400.0,4400.0,4400.0,0],["2020-11-17",4400.0,4400.0,4400.0,4400.0,0],["2020-11-18",4400.0,4400.0,4400.0,4400.0,0],["2020-11-19",4400.0,4400.0,4400.0,4400.0,0],["2020-11-20",4400.0,4400.0,4400.0,4400.0,0],["2020-11-23",4400.0,4400.0,4400.0,4400.0,0],["2020-11-24",4400.0,4400.0,4400.0,4400.0,0],["2020-11-25",4400.0,4400.0,4400.0,4400.0,0],["2020-11-26",4400.0,4400.0,4400.0,4400.0,0],["2020-11-27",4400.0,4400.0,4400.0,4400.0,0],["2020-11-30",4400.0,4400.0,4400.0,4400.0,0],["2020-12-01",4700.0,4700.0,4700.0,4700.0,600],["2020-12-02",4300.0,4300.0,4300.0,4300.0,300],["2020-12-03",4300.0,4300.0,4300.0,4300.0,0],["2020-12-04",4300.0,4300.0,4300.0,4300.0,0],["2020-12-07",4300.0,4300.0,4300.0,4300.0,0],["2020-12-08",4500.0,4700.0,4300.0,4300.0,500],["2020-12-09",4100.0,4100.0,4100.0,4100.0,1600],["2020-12-10",4100.0,4100.0,4100.0,4100.0,0],["2020-12-11",4100.0,4100.0,4100.0,4100.0,0],["2020-12-14",4500.0,4500.0,4200.0,4200.0,1700],["2020-12-15",4200.0,4200.0,4200.0,4200.0,0],["2020-12-16",4600.0,4600.0,4200.0,4200.0,1300],["2020-12-17",4200.0,4200.0,4200.0,4200.0,0],["2020-12-18",4200.0,4200.0,4200.0,4200.0,0],["2020-12-21",4500.0,4500.0,4200.0,4300.0,500],["2020-12-22",4700.0,4700.0,4700.0,4700.0,1100],["2020-12-23",4400.0,4400.0,4400.0,4400.0,600],["2020-12-24",4400.0,4400.0,4400.0,4400.0,0],["2020-12-25",4400.0,4400.0,4400.0,4400.0,0],["2020-12-28",4500.0,4500.0,4500.0,4500.0,100],["2020-12-29",4500.0,4500.0,4500.0,4500.0,0],["2020-12-30",4400.0,4700.0,4400.0,4400.0,13800],["2020-12-31",4700.0,4700.0,4400.0,4400.0,360],["2021-01-04",4200.0,4800.0,4200.0,4500.0,1400],["2021-01-05",4500.0,4500.0,4500.0,4500.0,0],["2021-01-06",4500.0,4500.0,4500.0,4500.0,300],["2021-01-07",4300.0,4900.0,4300.0,4500.0,1100],["2021-01-08",4900.0,4900.0,4500.0,4500.0,600],["2021-01-11",4900.0,4900.0,4500.0,4500.0,15700],["2021-01-12",4900.0,4900.0,4600.0,4600.0,600],["2021-01-13",4700.0,5000.0,4600.0,4600.0,700],["2021-01-14",4600.0,5000.0,4600.0,4700.0,1900],["2021-01-15",4700.0,4700.0,4700.0,4700.0,100],["2021-01-18",5100.0,5100.0,5100.0,5100.0,500],["2021-01-19",4700.0,4700.0,4700.0,4700.0,500],["2021-01-20",4700.0,4700.0,4700.0,4700.0,0],["2021-01-21",5000.0,5000.0,4800.0,4800.0,200],["2021-01-22",4500.0,4800.0,4500.0,4800.0,9016],["2021-01-25",5000.0,5000.0,4800.0,4900.0,1500],["2021-01-26",4900.0,5100.0,4800.0,5100.0,1500],["2021-01-27",5200.0,5200.0,4900.0,4900.0,3300],["2021-01-28",5200.0,5200.0,4900.0,4900.0,9416],["2021-01-29",5200.0,5300.0,5200.0,5200.0,3200],["2021-02-01",5000.0,5000.0,5000.0,5000.0,100],["2021-02-02",4600.0,4600.0,4600.0,4600.0,100],["2021-02-03",4700.0,5000.0,4700.0,5000.0,1100],["2021-02-04",5500.0,5500.0,5000.0,5200.0,2200],["2021-02-05",5300.0,5300.0,5300.0,5300.0,1000],["2021-02-08",4800.0,4800.0,4800.0,4800.0,100],["2021-02-09",4800.0,4800.0,4800.0,4800.0,0],["2021-02-17",4800.0,4800.0,4800.0,4800.0,0],["2021-02-18",4800.0,4800.0,4800.0,4800.0,0],["2021-02-19",5200.0,5200.0,5200.0,5200.0,1800],["2021-02-22",5200.0,5200.0,5200.0,5200.0,0],["2021-02-23",5200.0,5200.0,5200.0,5200.0,0],["2021-02-24",5200.0,5200.0,4700.0,5200.0,3300],["2021-02-25",5200.0,5200.0,5200.0,5200.0,0],["2021-02-26",5700.0,5700.0,5400.0,5400.0,3200],["2021-03-01",5200.0,5200.0,5200.0,5200.0,1600],["2021-03-02",5200.0,5200.0,5200.0,5200.0,100],["2021-03-03",5200.0,5200.0,5200.0,5200.0,200],["2021-03-04",5200.0,5200.0,5200.0,5200.0,0],["2021-03-05",5200.0,5200.0,5200.0,5200.0,0],["2021-03-08",5200.0,5200.0,5200.0,5200.0,0],["2021-03-09",5200.0,5200.0,5200.0,5200.0,0],["2021-03-10",5200.0,5200.0,5200.0,5200.0,1800],["2021-03-11",5200.0,5200.0,5200.0,5200.0,4000],["2021-03-12",5200.0,5200.0,5200.0,5200.0,0],["2021-03-15",5200.0,5200.0,5200.0,5200.0,0],["2021-03-16",5200.0,5200.0,5200.0,5200.0,0],["2021-03-17",5200.0,5200.0,5200.0,5200.0,64],["2021-03-18",5200.0,5200.0,5200.0,5200.0,148],["2021-03-19",5200.0,5200.0,5200.0,5200.0,0],["2021-03-22",5200.0,5200.0,5200.0,5200.0,0],["2021-03-23",5700.0,5700.0,5000.0,5000.0,1100],["2021-03-24",5100.0,5100.0,5100.0,5100.0,200],["2021-03-25",5500.0,5500.0,5100.0,5100.0,300],["2021-03-26",5100.0,5100.0,5100.0,5100.0,0],["2021-03-29",5600.0,5600.0,5600.0,5600.0,2000],["2021-03-30",6100.0,6100.0,5200.0,5200.0,2200],["2021-03-31",5200.0,5200.0,5200.0,5200.0,0],["2021-04-01",5200.0,5200.0,5000.0,5000.0,1600],["2021-04-02",5000.0,5000.0,5000.0,5000.0,0],["2021-04-05",5300.0,5300.0,5300.0,5300.0,2100],["2021-04-06",5800.0,5800.0,5000.0,5000.0,3300],["2021-04-07",5500.0,5500.0,5200.0,5200.0,600],["2021-04-08",5300.0,5700.0,5200.0,5300.0,4100],["2021-04-09",5300.0,5300.0,5300.0,5300.0,0],["2021-04-12",5300.0,5300.0,5300.0,5300.0,0],["2021-04-13",5300.0,5800.0,5300.0,5300.0,18900],["2021-04-14",5300.0,5800.0,5300.0,5800.0,4400],["2021-04-15",6300.0,6300.0,5500.0,5500.0,31200],["2021-04-16",6000.0,6000.0,6000.0,6000.0,11900],["2021-04-19",6600.0,6600.0,6600.0,6600.0,4300],["2021-04-20",7200.0,7200.0,6800.0,6800.0,20200],["2021-04-22",6800.0,7400.0,6800.0,7400.0,18300],["2021-04-23",6700.0,6700.0,6700.0,6700.0,3200],["2021-04-26",6200.0,6200.0,6200.0,6200.0,200],["2021-04-27",6200.0,6300.0,5800.0,5800.0,7700],["2021-04-28",5500.0,6300.0,5500.0,5500.0,1100],["2021-04-29",5500.0,5500.0,5500.0,5500.0,0],["2021-05-04",6000.0,6000.0,5600.0,5600.0,300],["2021-05-05",5200.0,5200.0,5200.0,5200.0,100],["2021-05-06",5700.0,5700.0,5300.0,5300.0,600],["2021-05-07",4900.0,5800.0,4800.0,5400.0,2600],["2021-05-10",5400.0,5900.0,5400.0,5900.0,4500],["2021-05-11",6300.0,6400.0,5600.0,5600.0,6400],["2021-05-12",6100.0,6100.0,5600.0,5700.0,2000],["2021-05-13",6200.0,6200.0,5700.0,5700.0,200],["2021-05-14",5700.0,5700.0,5700.0,5700.0,0],["2021-05-17",6200.0,6200.0,5800.0,5800.0,1800],["2021-05-18",5800.0,5800.0,5800.0,5800.0,200],["2021-05-19",6300.0,6300.0,5900.0,5900.0,200],["2021-05-20",6400.0,6400.0,5700.0,5700.0,200],["2021-05-21",5500.0,5500.0,5500.0,5500.0,100],["2021-05-24",5500.0,5500.0,5500.0,5500.0,1000],["2021-05-25",5500.0,5500.0,5500.0,5500.0,836000],["2021-05-26",5500.0,5500.0,5500.0,5500.0,0],["2021-05-27",5500.0,5500.0,5500.0,5500.0,0],["2021-05-28",5600.0,6000.0,5600.0,5600.0,4900],["2021-05-31",5600.0,5600.0,5600.0,5600.0,0],["2021-06-01",5600.0,5600.0,5600.0,5600.0,0],["2021-06-02",5600.0,5600.0,5200.0,5200.0,500],["2021-06-11",7200.0,7200.0,7200.0,7200.0,6500],["2021-06-14",8200.0,8200.0,8200.0,8200.0,26200],["2021-06-15",9400.0,9400.0,8200.0,8200.0,23100],["2021-06-16",8200.0,8200.0,7500.0,7500.0,6200],["2021-06-17",7200.0,7500.0,7200.0,7200.0,12300],["2021-06-18",6500.0,7200.0,6500.0,7200.0,6400],["2021-06-21",6800.0,7800.0,6400.0,7800.0,17800],["2021-06-22",6900.0,7800.0,6900.0,7300.0,25200],["2021-06-23",6100.0,8000.0,6100.0,8000.0,20900],["2021-06-24",6500.0,6500.0,6500.0,6500.0,700],["2021-06-25",6000.0,6000.0,6000.0,6000.0,900],["2021-06-28",6000.0,6000.0,6000.0,6000.0,0],["2021-06-29",6100.0,6100.0,6100.0,6100.0,100],["2021-06-30",5300.0,6500.0,5300.0,6500.0,200],["2021-07-01",6000.0,6000.0,6000.0,6000.0,900],["2021-07-02",6000.0,6000.0,6000.0,6000.0,0],["2021-07-05",5300.0,5300.0,5300.0,5300.0,100],["2021-07-06",4800.0,6000.0,4800.0,6000.0,6100],["2021-07-07",6900.0,6900.0,6900.0,6900.0,9600],["2021-07-08",6000.0,7900.0,6000.0,7900.0,15700],["2021-07-09",7000.0,7900.0,7000.0,7900.0,9400],["2021-07-12",7000.0,7500.0,7000.0,7500.0,3300],["2021-07-13",7400.0,8000.0,6300.0,8000.0,10300],["2021-07-14",7900.0,7900.0,7900.0,7900.0,100],["2021-07-15",6900.0,6900.0,6900.0,6900.0,100],["2021-07-16",7900.0,7900.0,7900.0,7900.0,2200],["2021-07-19",6800.0,6800.0,6800.0,6800.0,100],["2021-07-20",6800.0,6800.0,6800.0,6800.0,0],["2021-07-21",6800.0,6800.0,6800.0,6800.0,0],["2021-07-22",6800.0,6800.0,6800.0,6800.0,0],["2021-07-23",6800.0,6800.0,6800.0,6800.0,0],["2021-07-26",7600.0,7600.0,7600.0,7600.0,1000],["2021-07-27",6800.0,6800.0,6800.0,6800.0,200],["2021-07-28",6800.0,6800.0,6800.0,6800.0,0],["2021-07-29",6800.0,6800.0,6800.0,6800.0,0],["2021-07-30",6800.0,6800.0,6800.0,6800.0,0],["2021-08-02",7500.0,7500.0,7500.0,7500.0,200],["2021-08-03",7500.0,7500.0,7500.0,7500.0,0],["2021-08-04",7500.0,7500.0,7500.0,7500.0,2900],["2021-08-05",7500.0,7500.0,7500.0,7500.0,0],["2021-08-06",7500.0,7500.0,7500.0,7500.0,1000],["2021-08-09",7500.0,7500.0,7500.0,7500.0,0],["2021-08-10",7500.0,7500.0,7500.0,7500.0,0],["2021-08-11",7500.0,7500.0,7500.0,7500.0,0],["2021-08-12",7500.0,7500.0,7500.0,7500.0,0],["2021-08-13",7500.0,7500.0,7500.0,7500.0,5000],["2021-08-16",7500.0,7500.0,7500.0,7500.0,1000],["2021-08-17",7500.0,7500.0,7500.0,7500.0,1000],["2021-08-18",7500.0,7500.0,7500.0,7500.0,0],["2021-08-19",7500.0,7500.0,7500.0,7500.0,0],["2021-08-20",7500.0,7500.0,7500.0,7500.0,19700],["2021-08-23",7500.0,7500.0,7500.0,7500.0,7400],["2021-08-24",7500.0,7500.0,7500.0,7500.0,0],["2021-08-25",7500.0,7500.0,7500.0,7500.0,0],["2021-08-26",6600.0,6600.0,6600.0,6600.0,100],["2021-08-27",7500.0,7500.0,7500.0,7500.0,2000],["2021-08-30",7500.0,7500.0,7500.0,7500.0,0],["2021-08-31",7500.0,7500.0,7500.0,7500.0,0],["2021-09-01",7500.0,7500.0,7500.0,7500.0,0],["2021-09-06",6500.0,7500.0,6500.0,7500.0,200],["2021-09-07",7000.0,7000.0,7000.0,7000.0,0],["2021-09-08",6200.0,6200.0,6200.0,6200.0,100],["2021-09-09",5600.0,7100.0,5600.0,7100.0,1100],["2021-09-10",6000.0,6000.0,6000.0,6000.0,100],["2021-09-13",6000.0,6000.0,6000.0,6000.0,0],["2021-09-14",6000.0,6000.0,6000.0,6000.0,0],["2021-09-15",6900.0,6900.0,6900.0,6900.0,100],["2021-09-16",6900.0,6900.0,6900.0,6900.0,0],["2021-09-17",6900.0,6900.0,6900.0,6900.0,500],["2021-09-20",6900.0,6900.0,6900.0,6900.0,0],["2021-09-21",6900.0,6900.0,6900.0,6900.0,0],["2021-09-22",6900.0,6900.0,6900.0,6900.0,0],["2021-09-23",6900.0,6900.0,6900.0,6900.0,0],["2021-09-24",6900.0,6900.0,6900.0,6900.0,0],["2021-09-27",6900.0,6900.0,6900.0,6900.0,0],["2021-09-28",7500.0,7500.0,7500.0,7500.0,100],["2021-09-29",7000.0,7000.0,7000.0,7000.0,100],["2021-09-30",7000.0,7000.0,7000.0,7000.0,0],["2021-10-01",7000.0,7000.0,7000.0,7000.0,0],["2021-10-04",6000.0,7900.0,6000.0,7900.0,2900],["2021-10-05",7800.0,7800.0,7800.0,7800.0,600],["2021-10-06",7800.0,7800.0,7800.0,7800.0,0],["2021-10-07",7800.0,7800.0,7800.0,7800.0,100],["2021-10-08",7800.0,7800.0,7800.0,7800.0,0],["2021-10-11",7800.0,7800.0,7800.0,7800.0,0],["2021-10-12",7800.0,7800.0,7800.0,7800.0,1000],["2021-10-13",7800.0,7800.0,7800.0,7800.0,0],["2021-10-14",7800.0,7800.0,6700.0,7800.0,48600],["2021-10-15",7800.0,7800.0,7800.0,7800.0,0],["2021-10-18",7800.0,7800.0,7800.0,7800.0,1100],["2021-10-19",7800.0,7800.0,7800.0,7800.0,0],["2021-10-20",7800.0,7800.0,7800.0,7800.0,0],["2021-10-21",7800.0,7800.0,7800.0,7800.0,0],["2021-10-22",7800.0,7800.0,7800.0,7800.0,100],["2021-10-25",7800.0,7800.0,7800.0,7800.0,0],["2021-10-26",7800.0,7800.0,7800.0,7800.0,0],["2021-10-27",7800.0,7800.0,7800.0,7800.0,0],["2021-10-28",6900.0,6900.0,6900.0,6900.0,100],["2021-10-29",6900.0,6900.0,6900.0,6900.0,0],["2021-11-01",7500.0,7500.0,7500.0,7500.0,100],["2021-11-02",7500.0,7500.0,7500.0,7500.0,100],["2021-11-03",7500.0,7500.0,7500.0,7500.0,0],["2021-11-04",7500.0,7500.0,7500.0,7500.0,0],["2021-11-05",7900.0,7900.0,7900.0,7900.0,4500],["2021-11-08",7900.0,7900.0,7900.0,7900.0,1300],["2021-11-09",7600.0,7900.0,7600.0,7900.0,200],["2021-11-10",7800.0,7800.0,7800.0,7800.0,100],["2021-11-11",8000.0,8000.0,8000.0,8000.0,100],["2021-11-12",6800.0,9200.0,6800.0,8000.0,4300],["2021-11-15",8000.0,8000.0,8000.0,8000.0,500],["2021-11-16",6800.0,9200.0,6800.0,9200.0,7700],["2021-11-17",8900.0,10500.0,8900.0,9000.0,800],["2021-11-18",8200.0,8200.0,8200.0,8200.0,600],["2021-11-19",8400.0,9400.0,7300.0,9400.0,21500],["2021-11-22",9400.0,9400.0,9300.0,9300.0,8400],["2021-11-23",8300.0,9300.0,8300.0,9000.0,13200],["2021-11-24",8200.0,9000.0,8200.0,9000.0,1500],["2021-11-25",8500.0,8500.0,8500.0,8500.0,300],["2021-11-26",7500.0,8100.0,7500.0,8100.0,2600],["2021-11-29",8000.0,8000.0,8000.0,8000.0,100],["2021-11-30",7000.0,7000.0,7000.0,7000.0,2000],["2021-12-01",8000.0,8000.0,8000.0,8000.0,100],["2021-12-02",9200.0,9200.0,9200.0,9200.0,7600],["2021-12-03",9200.0,10500.0,9200.0,9200.0,5200],["2021-12-06",9200.0,9200.0,9200.0,9200.0,2300],["2021-12-07",8200.0,9200.0,8200.0,9200.0,3300],["2021-12-08",9200.0,10400.0,9200.0,9200.0,900],["2021-12-09",8300.0,10100.0,8300.0,10100.0,15200],["2021-12-10",10100.0,10100.0,8500.0,8500.0,400],["2021-12-13",9200.0,9200.0,9200.0,9200.0,300],["2021-12-14",8600.0,10500.0,8600.0,10500.0,6100],["2021-12-15",9200.0,9200.0,9200.0,9200.0,200],["2021-12-16",9200.0,9200.0,9200.0,9200.0,100],["2021-12-17",9200.0,9200.0,9200.0,9200.0,0],["2021-12-20",8200.0,8200.0,8200.0,8200.0,200],["2021-12-21",8200.0,8200.0,8200.0,8200.0,100],["2021-12-22",8200.0,8200.0,8200.0,8200.0,0],["2021-12-23",8200.0,8200.0,8200.0,8200.0,0],["2021-12-24",7400.0,9300.0,7400.0,9300.0,15000],["2021-12-27",9300.0,9300.0,9300.0,9300.0,0],["2021-12-28",9300.0,9300.0,9300.0,9300.0,0],["2021-12-29",8200.0,9600.0,8200.0,9300.0,1200],["2021-12-30",9300.0,9300.0,9300.0,9300.0,0],["2021-12-31",8200.0,8200.0,8200.0,8200.0,100],["2022-01-04",8200.0,8200.0,8200.0,8200.0,0],["2022-01-05",8200.0,8200.0,8200.0,8200.0,0],["2022-01-06",9200.0,9200.0,9200.0,9200.0,300],["2022-01-07",9200.0,9200.0,9200.0,9200.0,500],["2022-01-10",10500.0,10500.0,7900.0,7900.0,28500],["2022-01-11",10900.0,11000.0,10900.0,11000.0,23700],["2022-01-12",9700.0,9700.0,9700.0,9700.0,10000],["2022-01-13",10000.0,11100.0,10000.0,11100.0,68300],["2022-01-14",8900.0,10000.0,8900.0,10000.0,10100],["2022-01-17",9300.0,9300.0,8200.0,8200.0,700],["2022-01-18",9200.0,9200.0,9200.0,9200.0,500],["2022-01-19",9200.0,9200.0,9200.0,9200.0,0],["2022-01-20",10000.0,10000.0,8100.0,8100.0,4600],["2022-01-21",10300.0,10300.0,7900.0,7900.0,7400],["2022-01-24",9200.0,9200.0,9200.0,9200.0,0],["2022-01-25",9200.0,9200.0,9200.0,9200.0,0],["2022-01-26",9200.0,9200.0,9200.0,9200.0,0],["2022-01-27",9200.0,9200.0,9200.0,9200.0,0],["2022-01-28",10000.0,10000.0,8100.0,8100.0,1900],["2022-02-07",9000.0,9000.0,9000.0,9000.0,0],["2022-02-08",9000.0,9000.0,9000.0,9000.0,100],["2022-02-09",9000.0,9000.0,9000.0,9000.0,0],["2022-02-10",9000.0,9000.0,9000.0,9000.0,0],["2022-02-11",9000.0,9000.0,9000.0,9000.0,0],["2022-02-14",9000.0,9000.0,9000.0,9000.0,0],["2022-02-15",9000.0,9000.0,9000.0,9000.0,0],["2022-02-16",9000.0,9000.0,9000.0,9000.0,0],["2022-02-17",9000.0,9000.0,9000.0,9000.0,500],["2022-02-18",9500.0,10300.0,9500.0,9500.0,8000],["2022-02-21",9000.0,9000.0,9000.0,9000.0,100],["2022-02-22",9000.0,9000.0,9000.0,9000.0,0],["2022-02-23",8000.0,8000.0,8000.0,8000.0,100],["2022-02-24",9200.0,9200.0,9200.0,9200.0,100],["2022-02-25",9200.0,9200.0,9200.0,9200.0,0],["2022-02-28",9200.0,9200.0,9200.0,9200.0,0],["2022-03-01",10500.0,10500.0,9500.0,9500.0,1500],["2022-03-02",9100.0,9100.0,9100.0,9100.0,500],["2022-03-03",9100.0,9100.0,9100.0,9100.0,0],["2022-03-04",9100.0,9100.0,9100.0,9100.0,0],["2022-03-07",9100.0,9100.0,9100.0,9100.0,0],["2022-03-08",9100.0,9100.0,9100.0,9100.0,0],["2022-03-09",9100.0,9100.0,9100.0,9100.0,0],["2022-03-10",9100.0,9100.0,9100.0,9100.0,0],["2022-03-11",9100.0,9100.0,9100.0,9100.0,0],["2022-03-14",9200.0,9200.0,9200.0,9200.0,100],["2022-03-15",10000.0,10000.0,10000.0,10000.0,400],["2022-03-16",10000.0,10000.0,10000.0,10000.0,1200],["2022-03-17",10000.0,10000.0,10000.0,10000.0,100],["2022-03-18",10000.0,10000.0,10000.0,10000.0,0],["2022-03-21",10000.0,10000.0,10000.0,10000.0,0],["2022-03-22",10000.0,10000.0,10000.0,10000.0,0],["2022-03-23",10000.0,10000.0,10000.0,10000.0,0],["2022-03-24",10000.0,10000.0,10000.0,10000.0,0],["2022-03-25",9500.0,11500.0,9500.0,11500.0,1800],["2022-03-28",9700.0,11500.0,9700.0,10000.0,7200],["2022-03-29",10400.0,10400.0,10400.0,10400.0,0],["2022-03-30",9500.0,9500.0,9500.0,9500.0,100],["2022-03-31",9500.0,9500.0,9500.0,9500.0,0],["2022-04-01",9500.0,9500.0,9500.0,9500.0,0],["2022-04-04",9500.0,9500.0,9500.0,9500.0,0],["2022-04-05",10000.0,10000.0,10000.0,10000.0,100],["2022-04-06",10000.0,10000.0,10000.0,10000.0,0],["2022-04-07",10000.0,10000.0,10000.0,10000.0,0],["2022-04-08",10000.0,10000.0,10000.0,10000.0,0],["2022-04-12",10000.0,10000.0,10000.0,10000.0,0],["2022-04-13",10000.0,10000.0,10000.0,10000.0,0],["2022-04-14",10000.0,10000.0,10000.0,10000.0,0],["2022-04-15",10000.0,10000.0,10000.0,10000.0,0],["2022-04-18",10000.0,10000.0,10000.0,10000.0,0],["2022-04-19",10000.0,10000.0,10000.0,10000.0,0],["2022-04-20",10000.0,10000.0,10000.0,10000.0,0],["2022-04-21",10000.0,10000.0,10000.0,10000.0,0],["2022-04-22",10000.0,10000.0,10000.0,10000.0,0],["2022-04-25",10000.0,10000.0,10000.0,10000.0,0],["2022-04-26",10000.0,10000.0,10000.0,10000.0,0],["2022-04-27",10000.0,10000.0,10000.0,10000.0,0],["2022-04-28",9500.0,9500.0,9500.0,9500.0,1100],["2022-04-29",9500.0,9500.0,9500.0,9500.0,0],["2022-05-04",9500.0,9500.0,9500.0,9500.0,0],["2022-05-05",9500.0,9500.0,9500.0,9500.0,0],["2022-05-06",9500.0,9500.0,9500.0,9500.0,0],["2022-05-09",9500.0,9500.0,9500.0,9500.0,0],["2022-05-10",9500.0,9500.0,9500.0,9500.0,0],["2022-05-11",9500.0,9500.0,9500.0,9500.0,0],["2022-05-12",9500.0,9500.0,9500.0,9500.0,0],["2022-05-13",9500.0,9500.0,9500.0,9500.0,0],["2022-05-16",9500.0,9500.0,9500.0,9500.0,0],["2022-05-17",9500.0,9500.0,9500.0,9500.0,0],["2022-05-18",9500.0,9500.0,9500.0,9500.0,0],["2022-05-19",9500.0,9500.0,9500.0,9500.0,0],["2022-05-20",9500.0,9500.0,9500.0,9500.0,0],["2022-05-23",9500.0,9500.0,9500.0,9500.0,500],["2022-05-24",9500.0,9500.0,9500.0,9500.0,0],["2022-05-25",9500.0,9500.0,9500.0,9500.0,0],["2022-05-26",9500.0,9500.0,9500.0,9500.0,0],["2022-05-27",9500.0,9500.0,9500.0,9500.0,0],["2022-05-30",9500.0,9500.0,9500.0,9500.0,0],["2022-05-31",9500.0,9500.0,9500.0,9500.0,0],["2022-06-01",9500.0,9500.0,9500.0,9500.0,0],["2022-06-02",9500.0,9500.0,9500.0,9500.0,0],["2022-06-03",9500.0,9500.0,9500.0,9500.0,0],["2022-06-06",9500.0,9500.0,9500.0,9500.0,0],["2022-06-07",9500.0,9500.0,9500.0,9500.0,0],["2022-06-08",9500.0,9500.0,9500.0,9500.0,0],["2022-06-09",9500.0,9500.0,9500.0,9500.0,0],["2022-06-10",9500.0,9500.0,9500.0,9500.0,0],["2022-06-13",9500.0,9500.0,9500.0,9500.0,0],["2022-06-14",9500.0,9500.0,9500.0,9500.0,0],["2022-06-15",9500.0,9500.0,9500.0,9500.0,0],["2022-06-16",9500.0,9500.0,9500.0,9500.0,0],["2022-06-17",9500.0,9500.0,9500.0,9500.0,0],["2022-06-20",9500.0,9500.0,9500.0,9500.0,0],["2022-06-21",9500.0,9500.0,9500.0,9500.0,1600],["2022-06-22",9500.0,9500.0,9500.0,9500.0,0],["2022-06-23",9500.0,9500.0,9500.0,9500.0,0],["2022-06-24",9500.0,9500.0,9500.0,9500.0,0],["2022-06-27",9500.0,9500.0,9500.0,9500.0,0],["2022-06-28",9500.0,9500.0,9500.0,9500.0,0],["2022-06-29",9500.0,9500.0,9500.0,9500.0,300],["2022-06-30",9500.0,9500.0,9500.0,9500.0,0],["2022-07-01",9500.0,9500.0,9500.0,9500.0,0],["2022-07-04",9500.0,9500.0,9500.0,9500.0,1000],["2022-07-05",9500.0,9500.0,9500.0,9500.0,0],["2022-07-06",9500.0,9500.0,9500.0,9500.0,500],["2022-07-07",9500.0,9500.0,9500.0,9500.0,0],["2022-07-08",9500.0,9500.0,9500.0,9500.0,0],["2022-07-11",9500.0,9500.0,9500.0,9500.0,0],["2022-07-12",9500.0,9500.0,9500.0,9500.0,0],["2022-07-13",9500.0,9500.0,9500.0,9500.0,0],["2022-07-14",9500.0,9500.0,9500.0,9500.0,0],["2022-07-15",9500.0,9500.0,9500.0,9500.0,0],["2022-07-18",9500.0,9500.0,9500.0,9500.0,0],["2022-07-19",9500.0,9500.0,9500.0,9500.0,0],["2022-07-20",9500.0,9500.0,9500.0,9500.0,0],["2022-07-21",9500.0,9500.0,9500.0,9500.0,0],["2022-07-22",9500.0,9500.0,9500.0,9500.0,0],["2022-07-25",9500.0,9500.0,9500.0,9500.0,0],["2022-07-26",9500.0,9500.0,9500.0,9500.0,0],["2022-07-27",9500.0,9500.0,9500.0,9500.0,0],["2022-07-28",9500.0,9500.0,9500.0,9500.0,0],["2022-07-29",9500.0,9500.0,9500.0,9500.0,0],["2022-08-01",9500.0,9500.0,9500.0,9500.0,0],["2022-08-02",9500.0,9500.0,9500.0,9500.0,0],["2022-08-03",9500.0,9500.0,9500.0,9500.0,0],["2022-08-04",9500.0,9500.0,9500.0,9500.0,0],["2022-08-05",9500.0,9500.0,9500.0,9500.0,100],["2022-08-08",9500.0,9500.0,9500.0,9500.0,100],["2022-08-09",9600.0,9600.0,9600.0,9600.0,800],["2022-08-10",9600.0,9600.0,9600.0,9600.0,0],["2022-08-11",9600.0,9600.0,9600.0,9600.0,0],["2022-08-12",9600.0,9600.0,9600.0,9600.0,0],["2022-08-15",10800.0,10800.0,10800.0,10800.0,3000],["2022-08-16",9500.0,9500.0,9500.0,9500.0,500],["2022-08-17",9500.0,9500.0,9500.0,9500.0,0],["2022-08-18",9500.0,9500.0,9500.0,9500.0,0],["2022-08-19",9500.0,9500.0,9500.0,9500.0,0],["2022-08-22",9500.0,9500.0,9500.0,9500.0,0],["2022-08-23",9500.0,9500.0,9500.0,9500.0,0],["2022-08-24",9500.0,9500.0,9500.0,9500.0,0],["2022-08-25",9500.0,9500.0,9500.0,9500.0,0],["2022-08-26",9500.0,9500.0,9500.0,9500.0,0],["2022-08-29",9500.0,9500.0,9500.0,9500.0,0],["2022-08-30",9500.0,9500.0,9500.0,9500.0,0],["2022-08-31",9500.0,9500.0,9500.0,9500.0,0],["2022-09-05",9500.0,9500.0,9500.0,9500.0,0],["2022-09-06",9500.0,9500.0,9500.0,9500.0,0],["2022-09-07",9500.0,9500.0,9500.0,9500.0,0],["2022-09-08",9500.0,9500.0,9500.0,9500.0,0],["2022-09-09",9500.0,9500.0,9500.0,9500.0,0],["2022-09-12",9500.0,9500.0,9500.0,9500.0,0],["2022-09-13",9500.0,9500.0,9500.0,9500.0,0],["2022-09-14",9500.0,9500.0,9500.0,9500.0,0],["2022-09-15",9500.0,9500.0,9500.0,9500.0,0],["2022-09-16",9500.0,9500.0,9500.0,9500.0,0],["2022-09-19",9500.0,9500.0,9500.0,9500.0,0],["2022-09-20",9500.0,9500.0,9500.0,9500.0,0],["2022-09-21",9500.0,9500.0,9500.0,9500.0,0],["2022-09-22",9500.0,9500.0,9500.0,9500.0,0],["2022-09-23",9500.0,9500.0,9500.0,9500.0,0],["2022-09-26",9500.0,9500.0,9500.0,9500.0,0],["2022-09-27",11900.0,11900.0,11900.0,11900.0,100],["2022-09-28",10200.0,10200.0,10200.0,10200.0,300],["2022-09-29",10200.0,10200.0,10200.0,10200.0,0],["2022-09-30",10200.0,10200.0,10200.0,10200.0,0],["2022-10-03",10200.0,10200.0,10200.0,10200.0,100],["2022-10-04",10200.0,10200.0,10200.0,10200.0,0],["2022-10-05",10200.0,10200.0,10200.0,10200.0,2300],["2022-10-06",10200.0,10200.0,10200.0,10200.0,100],["2022-10-07",10200.0,10200.0,10200.0,10200.0,0],["2022-10-10",10200.0,10200.0,10200.0,10200.0,0],["2022-10-11",10200.0,10200.0,10200.0,10200.0,0],["2022-10-12",10200.0,10200.0,10200.0,10200.0,0],["2022-10-13",10200.0,10200.0,10200.0,10200.0,300],["2022-10-14",9000.0,9000.0,9000.0,9000.0,200],["2022-10-17",9000.0,9000.0,9000.0,9000.0,0],["2022-10-18",9000.0,9000.0,9000.0,9000.0,0],["2022-10-19",9000.0,9000.0,9000.0,9000.0,0],["2022-10-20",9000.0,9000.0,9000.0,9000.0,0],["2022-10-21",9000.0,9000.0,9000.0,9000.0,0],["2022-10-24",9000.0,9000.0,9000.0,9000.0,0],["2022-10-25",9000.0,9000.0,9000.0,9000.0,0],["2022-10-26",9000.0,9000.0,9000.0,9000.0,0],["2022-10-27",9000.0,9000.0,9000.0,9000.0,0],["2022-10-28",9000.0,9000.0,9000.0,9000.0,0],["2022-10-31",9000.0,9000.0,9000.0,9000.0,0],["2022-11-01",9500.0,9500.0,9500.0,9500.0,2000],["2022-11-02",9500.0,9500.0,9500.0,9500.0,0],["2022-11-03",9500.0,9500.0,9500.0,9500.0,0],["2022-11-04",8100.0,8100.0,8100.0,8100.0,100],["2022-11-07",9300.0,9300.0,9300.0,9300.0,1700],["2022-11-08",10600.0,10600.0,8400.0,8400.0,5100],["2022-11-09",10800.0,10800.0,10800.0,10800.0,100],["2022-11-10",10800.0,10800.0,10800.0,10800.0,0],["2022-11-11",12400.0,12400.0,9200.0,9200.0,400],["2022-11-14",9600.0,11500.0,9600.0,11500.0,1100],["2022-11-15",9900.0,9900.0,9900.0,9900.0,0],["2022-11-16",9600.0,9600.0,9600.0,9600.0,1700],["2022-11-17",9600.0,9600.0,9600.0,9600.0,0],["2022-11-18",9600.0,9600.0,9600.0,9600.0,0],["2022-11-21",9600.0,9600.0,9600.0,9600.0,0],["2022-11-22",9600.0,9600.0,9600.0,9600.0,1000],["2022-11-23",9600.0,9600.0,9600.0,9600.0,0],["2022-11-24",9600.0,9600.0,9600.0,9600.0,0],["2022-11-25",8500.0,8500.0,8500.0,8500.0,100],["2022-11-28",8500.0,8500.0,8500.0,8500.0,0],["2022-11-29",8500.0,8500.0,8500.0,8500.0,0],["2022-11-30",7600.0,7600.0,7600.0,7600.0,100],["2022-12-01",7600.0,7600.0,7600.0,7600.0,0],["2022-12-02",7600.0,7600.0,7600.0,7600.0,0],["2022-12-05",7600.0,7600.0,7600.0,7600.0,0],["2022-12-06",7600.0,7600.0,7600.0,7600.0,0],["2022-12-07",7600.0,7600.0,7600.0,7600.0,0],["2022-12-08",7600.0,7600.0,7600.0,7600.0,0],["2022-12-09",7600.0,7600.0,7600.0,7600.0,0],["2022-12-12",7600.0,7600.0,7600.0,7600.0,0],["2022-12-13",7600.0,7600.0,7600.0,7600.0,1900],["2022-12-14",7600.0,7600.0,7600.0,7600.0,0],["2022-12-15",8700.0,8700.0,8700.0,8700.0,1900],["2022-12-16",10000.0,10000.0,10000.0,10000.0,100],["2022-12-19",10000.0,10000.0,10000.0,10000.0,1100],["2022-12-20",9500.0,9500.0,9500.0,9500.0,100],["2022-12-21",9500.0,9500.0,9500.0,9500.0,0],["2022-12-22",9500.0,9500.0,9500.0,9500.0,0],["2022-12-23",9500.0,9500.0,9500.0,9500.0,0],["2022-12-26",9500.0,9500.0,9500.0,9500.0,0],["2022-12-27",9500.0,9500.0,9500.0,9500.0,0],["2022-12-28",9500.0,9500.0,9500.0,9500.0,0],["2022-12-29",9500.0,9500.0,9500.0,9500.0,0],["2022-12-30",9500.0,9500.0,9500.0,9500.0,0],["2023-01-03",9600.0,9600.0,9600.0,9600.0,100],["2023-01-04",9600.0,9600.0,9600.0,9600.0,0],["2023-01-05",9600.0,9600.0,9600.0,9600.0,0],["2023-01-06",9600.0,9600.0,9600.0,9600.0,0],["2023-01-09",9600.0,9600.0,9600.0,9600.0,0],["2023-01-10",9600.0,9600.0,9600.0,9600.0,0],["2023-01-11",9600.0,9600.0,9600.0,9600.0,0],["2023-01-12",9600.0,9600.0,9600.0,9600.0,0],["2023-01-13",9600.0,9600.0,9600.0,9600.0,0],["2023-01-16",9600.0,9600.0,9600.0,9600.0,0],["2023-01-17",9600.0,9600.0,9600.0,9600.0,0],["2023-01-18",9600.0,9600.0,9600.0,9600.0,0],["2023-01-19",9600.0,9600.0,9600.0,9600.0,0],["2023-01-27",9600.0,9600.0,9600.0,9600.0,0],["2023-01-30",9600.0,9600.0,9600.0,9600.0,0],["2023-01-31",9600.0,9600.0,9600.0,9600.0,0],["2023-02-01",9600.0,9600.0,9600.0,9600.0,0],["2023-02-02",9600.0,9600.0,9600.0,9600.0,0],["2023-02-03",9600.0,9600.0,9600.0,9600.0,0],["2023-02-06",9600.0,9600.0,9600.0,9600.0,0],["2023-02-07",9600.0,9600.0,9600.0,9600.0,0],["2023-02-08",9600.0,9600.0,9600.0,9600.0,0],["2023-02-09",9600.0,9600.0,9600.0,9600.0,0],["2023-02-10",9600.0,9600.0,9600.0,9600.0,0],["2023-02-13",9600.0,9600.0,9600.0,9600.0,0],["2023-02-14",9600.0,9600.0,9600.0,9600.0,0],["2023-02-15",9600.0,9600.0,9600.0,9600.0,0],["2023-02-16",9600.0,9600.0,9600.0,9600.0,0],["2023-02-17",9600.0,9600.0,9600.0,9600.0,0],["2023-02-20",9600.0,9600.0,9600.0,9600.0,0],["2023-02-21",9600.0,9600.0,9600.0,9600.0,0],["2023-02-22",9600.0,9600.0,9600.0,9600.0,0],["2023-02-23",9600.0,9600.0,9600.0,9600.0,0],["2023-02-24",9600.0,9600.0,9600.0,9600.0,0],["2023-02-27",9600.0,9600.0,9600.0,9600.0,0],["2023-02-28",9600.0,9600.0,9600.0,9600.0,0],["2023-03-01",9600.0,9600.0,9600.0,9600.0,0],["2023-03-02",9600.0,9600.0,9600.0,9600.0,0],["2023-03-03",9600.0,9600.0,9600.0,9600.0,0],["2023-03-06",9600.0,9600.0,9600.0,9600.0,0],["2023-03-07",9600.0,9600.0,9600.0,9600.0,0],["2023-03-08",9600.0,9600.0,9600.0,9600.0,0],["2023-03-09",9600.0,9600.0,9600.0,9600.0,0],["2023-03-10",9600.0,9600.0,9600.0,9600.0,0],["2023-03-13",9600.0,9600.0,9600.0,9600.0,0],["2023-03-14",9600.0,9600.0,9600.0,9600.0,0],["2023-03-15",9600.0,9600.0,9600.0,9600.0,0],["2023-03-16",9600.0,9600.0,9600.0,9600.0,0],["2023-03-17",9600.0,9600.0,9600.0,9600.0,0],["2023-03-20",9600.0,9600.0,9600.0,9600.0,0],["2023-03-21",9600.0,9600.0,9600.0,9600.0,0],["2023-03-22",9600.0,9600.0,9600.0,9600.0,0],["2023-03-23",9600.0,9600.0,9600.0,9600.0,0],["2023-03-24",9600.0,9600.0,9600.0,9600.0,0],["2023-03-27",9600.0,9600.0,9600.0,9600.0,0],["2023-03-28",10000.0,10000.0,10000.0,10000.0,1600],["2023-03-29",10000.0,10000.0,10000.0,10000.0,0],["2023-03-30",10500.0,10500.0,10500.0,10500.0,1000],["2023-03-31",10500.0,10500.0,10500.0,10500.0,0],["2023-04-03",10500.0,10500.0,10500.0,10500.0,0],["2023-04-04",10500.0,10500.0,10500.0,10500.0,4500],["2023-04-05",10500.0,10500.0,10500.0,10500.0,1000],["2023-04-06",10500.0,10500.0,10500.0,10500.0,100],["2023-04-07",10500.0,10500.0,10500.0,10500.0,0],["2023-04-10",10500.0,10500.0,10500.0,10500.0,0],["2023-04-11",10500.0,10500.0,10500.0,10500.0,0],["2023-04-12",10500.0,10500.0,10500.0,10500.0,0],["2023-04-13",10500.0,10500.0,10500.0,10500.0,0],["2023-04-14",10500.0,10500.0,10500.0,10500.0,0],["2023-04-17",10500.0,10500.0,10500.0,10500.0,0],["2023-04-18",10500.0,10500.0,10500.0,10500.0,0],["2023-04-19",10500.0,10500.0,10500.0,10500.0,0],["2023-04-20",10500.0,10500.0,10500.0,10500.0,0],["2023-04-21",10500.0,10500.0,10500.0,10500.0,0],["2023-04-24",10500.0,10500.0,10500.0,10500.0,0],["2023-04-25",10500.0,10500.0,10500.0,10500.0,0],["2023-04-26",10500.0,10500.0,10500.0,10500.0,0],["2023-04-27",10500.0,10500.0,10500.0,10500.0,0],["2023-04-28",10500.0,10500.0,10500.0,10500.0,0],["2023-05-04",10500.0,10500.0,10500.0,10500.0,0],["2023-05-05",10500.0,10500.0,10500.0,10500.0,0],["2023-05-08",10500.0,10500.0,10500.0,10500.0,100],["2023-05-09",10500.0,10500.0,10500.0,10500.0,0],["2023-05-10",10500.0,10500.0,10500.0,10500.0,0],["2023-05-11",10500.0,10500.0,10500.0,10500.0,0],["2023-05-12",10500.0,10500.0,10500.0,10500.0,0],["2023-05-15",10500.0,10500.0,10500.0,10500.0,0],["2023-05-16",10400.0,10500.0,10400.0,10500.0,2000],["2023-05-17",10500.0,10500.0,10500.0,10500.0,0],["2023-05-18",10500.0,10500.0,10500.0,10500.0,0],["2023-05-19",10500.0,10500.0,10500.0,10500.0,0],["2023-05-22",10500.0,10500.0,10500.0,10500.0,200],["2023-05-23",10500.0,10500.0,10500.0,10500.0,1000],["2023-05-24",10500.0,10500.0,10500.0,10500.0,100],["2023-05-25",10500.0,10500.0,10500.0,10500.0,0],["2023-05-26",10500.0,10500.0,10500.0,10500.0,0],["2023-05-29",10500.0,10500.0,10500.0,10500.0,100],["2023-05-30",10500.0,10500.0,10500.0,10500.0,2200],["2023-05-31",10500.0,10500.0,10500.0,10500.0,0],["2023-06-01",10500.0,10500.0,10500.0,10500.0,0],["2023-06-02",10500.0,10500.0,10500.0,10500.0,1800],["2023-06-05",10500.0,10500.0,10500.0,10500.0,500],["2023-06-06",10500.0,10500.0,10500.0,10500.0,0],["2023-06-07",10500.0,10500.0,10500.0,10500.0,0],["2023-06-08",10500.0,10500.0,10500.0,10500.0,2000],["2023-06-09",10500.0,10500.0,10500.0,10500.0,0],["2023-06-12",10500.0,10500.0,10500.0,10500.0,0],["2023-06-13",10500.0,10500.0,10500.0,10500.0,0],["2023-06-14",10500.0,10500.0,10500.0,10500.0,3000],["2023-06-15",10500.0,10500.0,10500.0,10500.0,200],["2023-06-16",10500.0,10500.0,10500.0,10500.0,0],["2023-06-19",10500.0,10500.0,10500.0,10500.0,500],["2023-06-20",10500.0,10500.0,10500.0,10500.0,0],["2023-06-21",10500.0,10500.0,10500.0,10500.0,0],["2023-06-22",10500.0,10500.0,10500.0,10500.0,0],["2023-06-23",10500.0,10500.0,10500.0,10500.0,0],["2023-06-26",10500.0,10500.0,10500.0,10500.0,0],["2023-06-27",10500.0,10500.0,10500.0,10500.0,0],["2023-06-28",10500.0,10500.0,10500.0,10500.0,0],["2023-06-29",10500.0,10500.0,10500.0,10500.0,0],["2023-06-30",10500.0,10500.0,10500.0,10500.0,0],["2023-07-03",10500.0,10500.0,10500.0,10500.0,500],["2023-07-04",10500.0,10600.0,10500.0,10600.0,1700],["2023-07-05",10500.0,10500.0,10500.0,10500.0,0],["2023-07-06",10500.0,10500.0,10500.0,10500.0,0],["2023-07-07",10500.0,10500.0,10500.0,10500.0,0],["2023-07-10",10500.0,10500.0,10500.0,10500.0,1000],["2023-07-11",10500.0,10500.0,10500.0,10500.0,300],["2023-07-12",10500.0,10500.0,10500.0,10500.0,100],["2023-07-13",10500.0,10500.0,10500.0,10500.0,1100],["2023-07-14",10500.0,10500.0,10500.0,10500.0,1000],["2023-07-17",10500.0,10500.0,10500.0,10500.0,100],["2023-07-18",10500.0,10500.0,10500.0,10500.0,0],["2023-07-19",10500.0,10500.0,10500.0,10500.0,0],["2023-07-20",10500.0,10500.0,10500.0,10500.0,0],["2023-07-21",10500.0,10500.0,10500.0,10500.0,0],["2023-07-24",10500.0,10500.0,10500.0,10500.0,2700],["2023-07-25",10500.0,10500.0,10500.0,10500.0,0],["2023-07-26",10500.0,10500.0,10500.0,10500.0,0],["2023-07-27",10500.0,10500.0,10500.0,10500.0,100],["2023-07-28",10500.0,10500.0,10500.0,10500.0,300],["2023-07-31",10500.0,10500.0,10500.0,10500.0,0],["2023-08-01",10500.0,10500.0,10500.0,10500.0,0],["2023-08-02",10500.0,10500.0,10500.0,10500.0,0],["2023-08-03",10500.0,10500.0,10500.0,10500.0,0],["2023-08-04",10500.0,10500.0,10500.0,10500.0,0],["2023-08-07",10500.0,10500.0,10500.0,10500.0,0],["2023-08-08",10500.0,10500.0,10500.0,10500.0,0],["2023-08-09",10500.0,10500.0,10500.0,10500.0,0],["2023-08-10",10500.0,10500.0,10500.0,10500.0,0],["2023-08-11",10500.0,10500.0,10500.0,10500.0,0],["2023-08-14",10500.0,10700.0,10500.0,10700.0,1100],["2023-08-15",10500.0,10500.0,10500.0,10500.0,0],["2023-08-16",10500.0,10500.0,10500.0,10500.0,0],["2023-08-17",10500.0,10500.0,10500.0,10500.0,0],["2023-08-18",10500.0,10500.0,10500.0,10500.0,0],["2023-08-21",10500.0,10500.0,10500.0,10500.0,100],["2023-08-22",10500.0,10500.0,10500.0,10500.0,0],["2023-08-23",10500.0,10500.0,10500.0,10500.0,0],["2023-08-24",10500.0,10500.0,10500.0,10500.0,200],["2023-08-25",10500.0,10500.0,10500.0,10500.0,1000],["2023-08-28",10500.0,10500.0,10500.0,10500.0,0],["2023-08-29",10500.0,10500.0,10500.0,10500.0,0],["2023-08-30",10500.0,10500.0,10500.0,10500.0,0],["2023-08-31",10500.0,10500.0,10500.0,10500.0,0],["2023-09-05",10500.0,10500.0,10500.0,10500.0,500],["2023-09-06",10500.0,10500.0,10500.0,10500.0,0],["2023-09-07",10500.0,10500.0,10500.0,10500.0,0],["2023-09-08",10500.0,10500.0,10500.0,10500.0,0],["2023-09-11",10500.0,10500.0,10500.0,10500.0,0],["2023-09-12",10500.0,10500.0,10500.0,10500.0,5900],["2023-09-13",10500.0,10500.0,10500.0,10500.0,0],["2023-09-14",10500.0,10500.0,10500.0,10500.0,0],["2023-09-15",10500.0,10500.0,10500.0,10500.0,100],["2023-09-18",10500.0,10500.0,10500.0,10500.0,0],["2023-09-19",10500.0,10500.0,10500.0,10500.0,0],["2023-09-20",10500.0,10500.0,10500.0,10500.0,0],["2023-09-21",10500.0,10500.0,10500.0,10500.0,0],["2023-09-22",10500.0,10500.0,10500.0,10500.0,0],["2023-09-25",10500.0,10500.0,10500.0,10500.0,0],["2023-09-26",10500.0,10500.0,10500.0,10500.0,0],["2023-09-27",10500.0,10500.0,10500.0,10500.0,0],["2023-09-28",10500.0,10500.0,10500.0,10500.0,0],["2023-09-29",10500.0,10500.0,10500.0,10500.0,0],["2023-10-02",10500.0,10500.0,10500.0,10500.0,0],["2023-10-03",10500.0,10500.0,10500.0,10500.0,0],["2023-10-04",10500.0,10500.0,10500.0,10500.0,0],["2023-10-05",9100.0,9100.0,9100.0,9100.0,4300],["2023-10-06",9100.0,9100.0,9100.0,9100.0,0],["2023-10-09",10400.0,10400.0,10400.0,10400.0,4300],["2023-10-10",10400.0,10400.0,10400.0,10400.0,3100],["2023-10-11",10400.0,10400.0,10400.0,10400.0,1000],["2023-10-12",10400.0,10400.0,10400.0,10400.0,100],["2023-10-13",10400.0,10400.0,10400.0,10400.0,0],["2023-10-16",10400.0,10400.0,10400.0,10400.0,0],["2023-10-17",10400.0,10400.0,10400.0,10400.0,0],["2023-10-18",10300.0,10400.0,10300.0,10400.0,300],["2023-10-19",10300.0,10300.0,10300.0,10300.0,0],["2023-10-20",10300.0,10300.0,10300.0,10300.0,0],["2023-10-23",10300.0,10300.0,10300.0,10300.0,0],["2023-10-24",10300.0,10300.0,10300.0,10300.0,0],["2023-10-25",10300.0,10300.0,10300.0,10300.0,0],["2023-10-26",10300.0,10300.0,10300.0,10300.0,0],["2023-10-27",10300.0,10300.0,10300.0,10300.0,0],["2023-10-30",10300.0,10300.0,10300.0,10300.0,0],["2023-10-31",10300.0,10300.0,10300.0,10300.0,0],["2023-11-01",10300.0,10300.0,10300.0,10300.0,0],["2023-11-02",10300.0,10300.0,10300.0,10300.0,0],["2023-11-03",10300.0,10300.0,10300.0,10300.0,0],["2023-11-06",10300.0,10300.0,10300.0,10300.0,0],["2023-11-07",10300.0,10300.0,10300.0,10300.0,0],["2023-11-08",10300.0,10300.0,10300.0,10300.0,0],["2023-11-09",10300.0,10300.0,10300.0,10300.0,0],["2023-11-10",10300.0,10300.0,10300.0,10300.0,1000],["2023-11-13",10300.0,10300.0,10300.0,10300.0,0],["2023-11-14",10300.0,10300.0,10300.0,10300.0,0],["2023-11-15",10300.0,10300.0,10300.0,10300.0,0],["2023-11-16",10300.0,10300.0,10300.0,10300.0,0],["2023-11-17",10300.0,10300.0,10300.0,10300.0,0],["2023-11-20",10300.0,10300.0,10300.0,10300.0,0],["2023-11-21",9000.0,9000.0,9000.0,9000.0,600],["2023-11-22",9000.0,9000.0,9000.0,9000.0,0],["2023-11-23",9000.0,9000.0,9000.0,9000.0,0],["2023-11-24",10000.0,10000.0,10000.0,10000.0,100],["2023-11-27",10000.0,10000.0,10000.0,10000.0,0],["2023-11-28",10300.0,10300.0,10300.0,10300.0,1700],["2023-11-29",10300.0,10300.0,10300.0,10300.0,0],["2023-11-30",10300.0,10300.0,10300.0,10300.0,100],["2023-12-01",10300.0,10300.0,10300.0,10300.0,100],["2023-12-04",10300.0,10300.0,10300.0,10300.0,0],["2023-12-05",10300.0,10300.0,10300.0,10300.0,0],["2023-12-06",10300.0,10300.0,10300.0,10300.0,0],["2023-12-07",10300.0,10300.0,10300.0,10300.0,100],["2023-12-08",10300.0,10300.0,10300.0,10300.0,2000],["2023-12-11",10300.0,10300.0,10300.0,10300.0,0],["2023-12-12",10300.0,10300.0,10300.0,10300.0,0],["2023-12-13",10300.0,10300.0,10300.0,10300.0,0],["2023-12-14",10300.0,10300.0,10300.0,10300.0,0],["2023-12-15",10300.0,10300.0,10300.0,10300.0,0],["2023-12-18",10300.0,10300.0,10300.0,10300.0,0],["2023-12-19",10300.0,10300.0,10300.0,10300.0,0],["2023-12-20",10300.0,10300.0,10300.0,10300.0,0],["2023-12-21",10300.0,10300.0,10300.0,10300.0,0],["2023-12-22",10300.0,10300.0,10300.0,10300.0,0],["2023-12-25",10300.0,10300.0,10300.0,10300.0,3000],["2023-12-26",10300.0,10300.0,10300.0,10300.0,0],["2023-12-27",10300.0,10300.0,10300.0,10300.0,0],["2023-12-28",10300.0,10300.0,10300.0,10300.0,0],["2023-12-29",10300.0,10300.0,10300.0,10300.0,0],["2024-01-02",10300.0,10300.0,10300.0,10300.0,0],["2024-01-03",10300.0,10300.0,10300.0,10300.0,0],["2024-01-04",10300.0,10300.0,10300.0,10300.0,100],["2024-01-05",10300.0,10300.0,10300.0,10300.0,0],["2024-01-08",10300.0,10300.0,10300.0,10300.0,0],["2024-01-09",10300.0,10300.0,10300.0,10300.0,0],["2024-01-10",10300.0,10300.0,10300.0,10300.0,0],["2024-01-11",10300.0,10300.0,10300.0,10300.0,0],["2024-01-12",10300.0,10300.0,10300.0,10300.0,0],["2024-01-15",10300.0,10300.0,10300.0,10300.0,0],["2024-01-16",10300.0,10300.0,10300.0,10300.0,0],["2024-01-17",10300.0,10300.0,10300.0,10300.0,0],["2024-01-18",10300.0,10300.0,10300.0,10300.0,0],["2024-01-19",10300.0,10300.0,10300.0,10300.0,0],["2024-01-22",10300.0,10300.0,10300.0,10300.0,0],["2024-01-23",10300.0,10300.0,10300.0,10300.0,0],["2024-01-24",10300.0,10300.0,10300.0,10300.0,0],["2024-01-25",10300.0,10300.0,10300.0,10300.0,100],["2024-01-26",10300.0,10300.0,10300.0,10300.0,0],["2024-01-29",10300.0,10300.0,10300.0,10300.0,0],["2024-01-30",10300.0,10300.0,10300.0,10300.0,0],["2024-01-31",10300.0,10300.0,10300.0,10300.0,0],["2024-02-01",10300.0,10300.0,10300.0,10300.0,0],["2024-02-02",10300.0,10300.0,10300.0,10300.0,0],["2024-02-05",10300.0,10300.0,10300.0,10300.0,0],["2024-02-06",10300.0,10300.0,10300.0,10300.0,0],["2024-02-07",10300.0,10300.0,10300.0,10300.0,0],["2024-02-15",10300.0,10300.0,10300.0,10300.0,0],["2024-02-16",10300.0,10300.0,10300.0,10300.0,0],["2024-02-19",10300.0,10300.0,10300.0,10300.0,0],["2024-02-20",10200.0,10200.0,10200.0,10200.0,200],["2024-02-21",10200.0,10200.0,10200.0,10200.0,0],["2024-02-22",10200.0,10200.0,10200.0,10200.0,0],["2024-02-23",10200.0,10200.0,10200.0,10200.0,0],["2024-02-26",10200.0,10200.0,10200.0,10200.0,0],["2024-02-27",10200.0,10200.0,10200.0,10200.0,0],["2024-02-28",10200.0,10200.0,10200.0,10200.0,0],["2024-02-29",10200.0,10200.0,10200.0,10200.0,0],["2024-03-01",10200.0,10200.0,10200.0,10200.0,0],["2024-03-04",10200.0,10200.0,10200.0,10200.0,0],["2024-03-05",10200.0,10200.0,10200.0,10200.0,0],["2024-03-06",10200.0,10200.0,10200.0,10200.0,0],["2024-03-07",10200.0,10200.0,10200.0,10200.0,0],["2024-03-08",10200.0,10200.0,10200.0,10200.0,0],["2024-03-11",10200.0,10200.0,10200.0,10200.0,0],["2024-03-12",10200.0,10200.0,10200.0,10200.0,0],["2024-03-13",10200.0,10200.0,10200.0,10200.0,0],["2024-03-14",10200.0,10200.0,10200.0,10200.0,0],["2024-03-15",10200.0,10200.0,10200.0,10200.0,0],["2024-03-18",10200.0,10200.0,10200.0,10200.0,0],["2024-03-19",10200.0,10200.0,10200.0,10200.0,0],["2024-03-20",10200.0,10200.0,10200.0,10200.0,0],["2024-03-21",10200.0,10200.0,10200.0,10200.0,0],["2024-03-22",10200.0,10200.0,10200.0,10200.0,0],["2024-03-25",10200.0,10200.0,10200.0,10200.0,0],["2024-03-26",10200.0,10200.0,10200.0,10200.0,0],["2024-03-27",10200.0,10200.0,10200.0,10200.0,0],["2024-03-28",9000.0,9000.0,9000.0,9000.0,1000],["2024-03-29",9000.0,9000.0,9000.0,9000.0,0],["2024-04-01",9000.0,10300.0,9000.0,10300.0,1400],["2024-04-02",9900.0,9900.0,9900.0,9900.0,0],["2024-04-03",9900.0,9900.0,9900.0,9900.0,0],["2024-04-04",8500.0,8500.0,8500.0,8500.0,100],["2024-04-05",7400.0,7400.0,7400.0,7400.0,100],["2024-04-08",7400.0,7400.0,7400.0,7400.0,0],["2024-04-09",7400.0,7400.0,7400.0,7400.0,0],["2024-04-10",7400.0,7400.0,7400.0,7400.0,0],["2024-04-11",7400.0,7400.0,7400.0,7400.0,0],["2024-04-12",7400.0,7400.0,7400.0,7400.0,0],["2024-04-15",7400.0,7400.0,7400.0,7400.0,0],["2024-04-16",7400.0,7400.0,7400.0,7400.0,0],["2024-04-17",7400.0,7400.0,7400.0,7400.0,0],["2024-04-19",7400.0,7400.0,7400.0,7400.0,0],["2024-04-22",7400.0,7400.0,7400.0,7400.0,0],["2024-04-23",7400.0,7400.0,7400.0,7400.0,0],["2024-04-24",7400.0,7400.0,7400.0,7400.0,0],["2024-04-25",7400.0,7400.0,7400.0,7400.0,0],["2024-04-26",7400.0,7400.0,7400.0,7400.0,0],["2024-05-02",7400.0,7400.0,7400.0,7400.0,0],["2024-05-03",7400.0,7400.0,7400.0,7400.0,0],["2024-05-06",7400.0,7400.0,7400.0,7400.0,0],["2024-05-07",7400.0,7400.0,7400.0,7400.0,0],["2024-05-08",8500.0,8500.0,8500.0,8500.0,1000],["2024-05-09",9700.0,9700.0,9700.0,9700.0,700],["2024-05-10",9900.0,9900.0,9900.0,9900.0,300],["2024-05-13",9900.0,9900.0,9900.0,9900.0,0],["2024-05-14",8800.0,8800.0,8800.0,8800.0,100],["2024-05-15",10100.0,10100.0,10100.0,10100.0,600],["2024-05-16",10100.0,10100.0,10100.0,10100.0,0],["2024-05-17",8800.0,8800.0,8800.0,8800.0,100],["2024-05-20",10100.0,10100.0,10100.0,10100.0,200],["2024-05-21",11500.0,11500.0,11500.0,11500.0,100],["2024-05-22",11500.0,11500.0,11500.0,11500.0,0],["2024-05-23",10000.0,10900.0,10000.0,10500.0,1300],["2024-05-24",11800.0,11800.0,11800.0,11800.0,100],["2024-05-27",10500.0,12400.0,10500.0,12400.0,200],["2024-05-28",13100.0,13100.0,13000.0,13100.0,2900],["2024-05-29",11300.0,11300.0,11300.0,11300.0,100],["2024-05-30",10000.0,10000.0,10000.0,10000.0,100],["2024-05-31",8800.0,11200.0,8800.0,11200.0,900],["2024-06-03",10700.0,10700.0,10700.0,10700.0,0],["2024-06-04",11100.0,11100.0,11100.0,11100.0,100],["2024-06-05",11500.0,11500.0,11500.0,11500.0,100],["2024-06-06",12800.0,12800.0,12800.0,12800.0,100],["2024-06-07",12800.0,12800.0,12800.0,12800.0,600],["2024-06-10",14700.0,14700.0,14000.0,14700.0,500],["2024-06-11",14600.0,14600.0,14600.0,14600.0,0],["2024-06-12",14600.0,14600.0,14600.0,14600.0,0],["2024-06-13",12600.0,12600.0,12600.0,12600.0,200],["2024-06-14",12600.0,12600.0,12600.0,12600.0,0],["2024-06-17",11100.0,11100.0,11100.0,11100.0,100],["2024-06-18",12300.0,12300.0,12300.0,12300.0,100],["2024-06-19",12300.0,12300.0,12300.0,12300.0,0],["2024-06-20",12500.0,14100.0,12500.0,14100.0,7300],["2024-06-21",12400.0,12400.0,12400.0,12400.0,100],["2024-06-24",12400.0,12400.0,12400.0,12400.0,2000],["2024-06-25",14200.0,14200.0,12800.0,12800.0,400],["2024-06-26",14900.0,14900.0,14000.0,14000.0,1300],["2024-06-27",14000.0,14000.0,14000.0,14000.0,200],["2024-06-28",14000.0,14000.0,14000.0,14000.0,600],["2024-07-01",12200.0,12200.0,12200.0,12200.0,100],["2024-07-02",12200.0,12200.0,12200.0,12200.0,0],["2024-07-03",14000.0,14000.0,14000.0,14000.0,2600],["2024-07-04",14000.0,14000.0,14000.0,14000.0,0],["2024-07-05",14100.0,14100.0,14100.0,14100.0,100],["2024-07-08",14800.0,15000.0,14800.0,15000.0,300],["2024-07-09",14900.0,14900.0,14900.0,14900.0,0],["2024-07-10",14900.0,14900.0,14900.0,14900.0,0],["2024-07-11",14900.0,14900.0,14900.0,14900.0,0],["2024-07-12",14900.0,14900.0,14900.0,14900.0,0],["2024-07-15",14900.0,14900.0,14900.0,14900.0,0],["2024-07-16",14900.0,14900.0,14900.0,14900.0,0],["2024-07-17",14900.0,14900.0,14900.0,14900.0,0],["2024-07-18",14900.0,14900.0,14900.0,14900.0,0],["2024-07-19",14900.0,14900.0,14900.0,14900.0,0],["2024-07-22",14900.0,14900.0,14900.0,14900.0,0],["2024-07-23",14900.0,14900.0,14900.0,14900.0,0],["2024-07-24",14900.0,14900.0,14900.0,14900.0,0],["2024-07-25",14900.0,14900.0,14900.0,14900.0,0],["2024-07-26",14900.0,14900.0,14900.0,14900.0,4100],["2024-07-29",14900.0,14900.0,14900.0,14900.0,5000],["2024-07-30",14900.0,14900.0,14900.0,14900.0,0],["2024-07-31",14900.0,14900.0,14900.0,14900.0,0],["2024-08-01",14900.0,14900.0,14900.0,14900.0,0],["2024-08-02",14900.0,14900.0,14900.0,14900.0,0],["2024-08-05",14900.0,14900.0,14900.0,14900.0,0],["2024-08-06",14900.0,14900.0,14900.0,14900.0,0],["2024-08-07",14900.0,14900.0,14900.0,14900.0,0],["2024-08-08",14100.0,14100.0,12800.0,12800.0,500],["2024-08-09",13100.0,13100.0,13100.0,13100.0,0],["2024-08-12",11200.0,11200.0,11200.0,11200.0,100],["2024-08-13",11200.0,11200.0,11200.0,11200.0,0],["2024-08-14",11200.0,11200.0,11200.0,11200.0,0],["2024-08-15",11200.0,11200.0,11200.0,11200.0,0],["2024-08-16",12800.0,12800.0,12800.0,12800.0,400],["2024-08-19",12800.0,12800.0,12800.0,12800.0,0],["2024-08-20",11300.0,14700.0,11300.0,14700.0,2900],["2024-08-21",14000.0,14000.0,14000.0,14000.0,100],["2024-08-22",14000.0,14000.0,14000.0,14000.0,0],["2024-08-23",14000.0,14000.0,14000.0,14000.0,0],["2024-08-26",12600.0,12600.0,12600.0,12600.0,100],["2024-08-27",12600.0,12600.0,12600.0,12600.0,0],["2024-08-28",12600.0,12600.0,12600.0,12600.0,0],["2024-08-29",12600.0,12600.0,12600.0,12600.0,461900],["2024-08-30",12600.0,12600.0,12600.0,12600.0,0],["2024-09-04",12700.0,14400.0,12700.0,14400.0,10100],["2024-09-05",13800.0,13800.0,13800.0,13800.0,0],["2024-09-06",15700.0,15700.0,14000.0,14000.0,1800],["2024-09-09",14100.0,14100.0,14100.0,14100.0,0],["2024-09-10",14000.0,14000.0,14000.0,14000.0,400],["2024-09-11",14000.0,14000.0,14000.0,14000.0,200],["2024-09-12",14000.0,14000.0,14000.0,14000.0,0],["2024-09-13",14000.0,14000.0,14000.0,14000.0,0],["2024-09-16",14000.0,14000.0,14000.0,14000.0,0],["2024-09-17",14000.0,14000.0,14000.0,14000.0,0],["2024-09-18",14000.0,14000.0,14000.0,14000.0,0],["2024-09-19",14000.0,14000.0,14000.0,14000.0,0],["2024-09-20",14000.0,14000.0,14000.0,14000.0,0],["2024-09-23",14000.0,14000.0,14000.0,14000.0,0],["2024-09-24",14000.0,14000.0,14000.0,14000.0,0],["2024-09-25",14000.0,14000.0,14000.0,14000.0,0],["2024-09-26",14000.0,14000.0,14000.0,14000.0,0],["2024-09-27",14000.0,14000.0,14000.0,14000.0,0],["2024-09-30",14000.0,14000.0,14000.0,14000.0,0],["2024-10-01",14000.0,14000.0,14000.0,14000.0,0],["2024-10-02",14000.0,14000.0,14000.0,14000.0,0],["2024-10-03",14000.0,14000.0,14000.0,14000.0,0],["2024-10-04",14000.0,14000.0,14000.0,14000.0,0],["2024-10-07",14000.0,14000.0,14000.0,14000.0,0],["2024-10-08",14000.0,14000.0,14000.0,14000.0,0],["2024-10-09",14000.0,14000.0,14000.0,14000.0,0],["2024-10-10",15000.0,16100.0,15000.0,16100.0,10100],["2024-10-11",13800.0,13800.0,13800.0,13800.0,200],["2024-10-14",13800.0,13800.0,11900.0,11900.0,3200],["2024-10-15",12100.0,12100.0,12100.0,12100.0,0],["2024-10-16",13900.0,13900.0,13900.0,13900.0,100],["2024-10-17",15800.0,15900.0,15800.0,15900.0,3200],["2024-10-18",14000.0,14000.0,14000.0,14000.0,100],["2024-10-21",14100.0,14100.0,14100.0,14100.0,2500],["2024-10-22",14100.0,14100.0,14100.0,14100.0,0],["2024-10-23",14100.0,14100.0,14100.0,14100.0,0],["2024-10-24",16000.0,16200.0,16000.0,16200.0,2900],["2024-10-25",16100.0,16100.0,16100.0,16100.0,0],["2024-10-28",16100.0,16100.0,16100.0,16100.0,0],["2024-10-29",16100.0,16100.0,16100.0,16100.0,0],["2024-10-30",15000.0,15000.0,15000.0,15000.0,100],["2024-10-31",15000.0,15000.0,15000.0,15000.0,0],["2024-11-01",15000.0,15000.0,15000.0,15000.0,0],["2024-11-04",15000.0,15000.0,15000.0,15000.0,0],["2024-11-05",15000.0,15000.0,15000.0,15000.0,0],["2024-11-06",15000.0,15000.0,15000.0,15000.0,0],["2024-11-07",15000.0,15000.0,15000.0,15000.0,0],["2024-11-08",15000.0,15000.0,15000.0,15000.0,0],["2024-11-11",15000.0,15000.0,15000.0,15000.0,0],["2024-11-12",15000.0,15000.0,15000.0,15000.0,0],["2024-11-13",15000.0,15000.0,15000.0,15000.0,0],["2024-11-14",15000.0,15000.0,15000.0,15000.0,0],["2024-11-15",15000.0,15000.0,15000.0,15000.0,0],["2024-11-18",15000.0,15000.0,15000.0,15000.0,0],["2024-11-19",15000.0,15000.0,15000.0,15000.0,0],["2024-11-20",15000.0,15000.0,15000.0,15000.0,0],["2024-11-21",15000.0,15000.0,15000.0,15000.0,0],["2024-11-22",15000.0,15000.0,15000.0,15000.0,0],["2024-11-25",15000.0,15000.0,15000.0,15000.0,0],["2024-11-26",15000.0,15000.0,15000.0,15000.0,0],["2024-11-27",15000.0,15000.0,15000.0,15000.0,0],["2024-11-28",15000.0,15000.0,15000.0,15000.0,0],["2024-11-29",15000.0,15000.0,15000.0,15000.0,0],["2024-12-02",15100.0,15100.0,15100.0,15100.0,100],["2024-12-03",15100.0,15100.0,15100.0,15100.0,0],["2024-12-04",15100.0,15100.0,15100.0,15100.0,0],["2024-12-05",15100.0,15100.0,15100.0,15100.0,0],["2024-12-06",15100.0,15100.0,15100.0,15100.0,0],["2024-12-09",15100.0,15100.0,15100.0,15100.0,0],["2024-12-10",15100.0,15100.0,15100.0,15100.0,0],["2024-12-11",15100.0,15100.0,15100.0,15100.0,0],["2024-12-12",15100.0,15100.0,15100.0,15100.0,0],["2024-12-13",15100.0,15100.0,15100.0,15100.0,0],["2024-12-16",15100.0,15100.0,15100.0,15100.0,0],["2024-12-17",15100.0,15100.0,15100.0,15100.0,0],["2024-12-18",15200.0,15200.0,15200.0,15200.0,1200],["2024-12-19",15200.0,15200.0,15200.0,15200.0,0],["2024-12-20",15200.0,15200.0,15200.0,15200.0,0],["2024-12-23",17000.0,17000.0,17000.0,17000.0,100],["2024-12-24",19400.0,19400.0,14900.0,14900.0,300],["2024-12-25",16400.0,16400.0,16400.0,16400.0,0],["2024-12-26",16400.0,16400.0,16400.0,16400.0,0],["2024-12-27",18600.0,18600.0,15500.0,15500.0,300],["2024-12-30",16500.0,16500.0,16500.0,16500.0,0],["2024-12-31",16500.0,16500.0,16500.0,16500.0,0],["2025-01-02",16500.0,16500.0,16500.0,16500.0,0],["2025-01-03",16500.0,16500.0,16500.0,16500.0,0],["2025-01-06",16500.0,16500.0,16500.0,16500.0,0],["2025-01-07",18800.0,18800.0,18800.0,18800.0,100],["2025-01-08",16000.0,16000.0,16000.0,16000.0,200],["2025-01-09",15500.0,15500.0,15500.0,15500.0,1200],["2025-01-10",15500.0,15500.0,15500.0,15500.0,0],["2025-01-13",15500.0,15500.0,15500.0,15500.0,300],["2025-01-14",15500.0,15500.0,15500.0,15500.0,0],["2025-01-15",15500.0,15500.0,15500.0,15500.0,0],["2025-01-16",15500.0,15500.0,15500.0,15500.0,0],["2025-01-17",15500.0,15500.0,15500.0,15500.0,0],["2025-01-20",15400.0,15400.0,15400.0,15400.0,200],["2025-01-21",15400.0,15400.0,15400.0,15400.0,0],["2025-01-22",15400.0,15400.0,15400.0,15400.0,0],["2025-01-23",15600.0,15600.0,15600.0,15600.0,100],["2025-01-24",13600.0,13600.0,13600.0,13600.0,100],["2025-02-03",13600.0,13600.0,13600.0,13600.0,0],["2025-02-04",13600.0,13600.0,13600.0,13600.0,0],["2025-02-05",13600.0,13600.0,13600.0,13600.0,0],["2025-02-06",13600.0,13600.0,13600.0,13600.0,0],["2025-02-07",13600.0,13600.0,13600.0,13600.0,0],["2025-02-10",13600.0,13600.0,13600.0,13600.0,0],["2025-02-11",13600.0,13600.0,13600.0,13600.0,0],["2025-02-12",13600.0,13600.0,13600.0,13600.0,0],["2025-02-13",11800.0,11800.0,11800.0,11800.0,100],["2025-02-14",11800.0,11800.0,11800.0,11800.0,0],["2025-02-17",11800.0,11800.0,11800.0,11800.0,0],["2025-02-18",11800.0,11800.0,11800.0,11800.0,0],["2025-02-19",11800.0,11800.0,11800.0,11800.0,0],["2025-02-20",11800.0,11800.0,11800.0,11800.0,0],["2025-02-21",13500.0,13500.0,13500.0,13500.0,1500],["2025-02-24",15500.0,15500.0,15500.0,15500.0,400],["2025-02-25",17800.0,17800.0,16900.0,17500.0,2400],["2025-02-26",17000.0,17000.0,17000.0,17000.0,0],["2025-02-27",18900.0,19000.0,17900.0,18000.0,400],["2025-02-28",18500.0,18500.0,18500.0,18500.0,0],["2025-03-03",18500.0,18500.0,18500.0,18500.0,0],["2025-03-04",15800.0,15800.0,15800.0,15800.0,200],["2025-03-05",13500.0,13600.0,13500.0,13600.0,2500],["2025-03-06",15600.0,15600.0,15600.0,15600.0,100],["2025-03-07",17300.0,17300.0,17300.0,17300.0,100],["2025-03-10",16000.0,16000.0,16000.0,16000.0,2000],["2025-03-11",16000.0,16000.0,16000.0,16000.0,200],["2025-03-12",16100.0,16100.0,16100.0,16100.0,100],["2025-03-13",16100.0,16100.0,16100.0,16100.0,100],["2025-03-14",16100.0,16100.0,16100.0,16100.0,0],["2025-03-17",16100.0,16100.0,16100.0,16100.0,0],["2025-03-18",16200.0,16200.0,16200.0,16200.0,100],["2025-03-19",16200.0,16200.0,16200.0,16200.0,0],["2025-03-20",14000.0,14000.0,14000.0,14000.0,100],["2025-03-21",16100.0,16100.0,16100.0,16100.0,100],["2025-03-24",18500.0,18500.0,18500.0,18500.0,100],["2025-03-25",16200.0,16200.0,16200.0,16200.0,100],["2025-03-26",16200.0,16200.0,16200.0,16200.0,0],["2025-03-27",16300.0,16300.0,16300.0,16300.0,100],["2025-03-28",16300.0,16300.0,16300.0,16300.0,0],["2025-03-31",16300.0,16300.0,16300.0,16300.0,0],["2025-04-01",16400.0,16400.0,16300.0,16300.0,1100],["2025-04-02",16300.0,16300.0,16300.0,16300.0,1000],["2025-04-03",16300.0,16300.0,16300.0,16300.0,100],["2025-04-04",16300.0,16300.0,16300.0,16300.0,3000],["2025-04-08",16300.0,16300.0,16300.0,16300.0,6500],["2025-04-09",16300.0,16300.0,16300.0,16300.0,4200],["2025-04-10",16300.0,16300.0,16300.0,16300.0,8500],["2025-04-11",16300.0,16300.0,16300.0,16300.0,8100],["2025-04-14",16300.0,16300.0,16300.0,16300.0,6000],["2025-04-15",16300.0,16300.0,16300.0,16300.0,0],["2025-04-16",16300.0,16300.0,16300.0,16300.0,0],["2025-04-17",16300.0,16300.0,16300.0,16300.0,0],["2025-04-18",16300.0,16300.0,16300.0,16300.0,0],["2025-04-21",16300.0,16300.0,16300.0,16300.0,0],["2025-04-22",16300.0,16300.0,16300.0,16300.0,0],["2025-04-23",16300.0,16300.0,16300.0,16300.0,0],["2025-04-24",16300.0,16300.0,16300.0,16300.0,0],["2025-04-25",16300.0,16300.0,16300.0,16300.0,0],["2025-04-28",16300.0,16300.0,16300.0,16300.0,0],["2025-04-29",16300.0,16300.0,16300.0,16300.0,0],["2025-05-05",16300.0,16300.0,16300.0,16300.0,0],["2025-05-06",16300.0,16300.0,16300.0,16300.0,0],["2025-05-07",16300.0,16300.0,16300.0,16300.0,0],["2025-05-08",16300.0,16300.0,16300.0,16300.0,0],["2025-05-09",16300.0,16300.0,16300.0,16300.0,0],["2025-05-12",16300.0,16300.0,16300.0,16300.0,0],["2025-05-13",16300.0,16300.0,16300.0,16300.0,0],["2025-05-14",16300.0,16300.0,16300.0,16300.0,0],["2025-05-15",16300.0,16300.0,16300.0,16300.0,0],["2025-05-16",16300.0,16300.0,16300.0,16300.0,0],["2025-05-19",16300.0,16300.0,16300.0,16300.0,0],["2025-05-20",16300.0,16300.0,16300.0,16300.0,0],["2025-05-21",16300.0,16300.0,16300.0,16300.0,0],["2025-05-22",16300.0,16300.0,16300.0,16300.0,0],["2025-05-23",16300.0,16300.0,16300.0,16300.0,0],["2025-05-26",16300.0,16300.0,16300.0,16300.0,0],["2025-05-27",16300.0,16300.0,16300.0,16300.0,0],["2025-05-28",16300.0,16300.0,16300.0,16300.0,0],["2025-05-29",16300.0,16300.0,16300.0,16300.0,0],["2025-05-30",16300.0,16300.0,16300.0,16300.0,0],["2025-06-02",16300.0,16300.0,16300.0,16300.0,500],["2025-06-03",16300.0,16300.0,16300.0,16300.0,0],["2025-06-04",16300.0,16300.0,16300.0,16300.0,0],["2025-06-05",16300.0,16300.0,16300.0,16300.0,0],["2025-06-06",16300.0,16300.0,16300.0,16300.0,0],["2025-06-09",16300.0,16300.0,16300.0,16300.0,0],["2025-06-10",16300.0,16300.0,16300.0,16300.0,300],["2025-06-11",16300.0,16300.0,16300.0,16300.0,0],["2025-06-12",16300.0,16300.0,16300.0,16300.0,0],["2025-06-13",16300.0,16300.0,16300.0,16300.0,0],["2025-06-16",16300.0,16300.0,16300.0,16300.0,0],["2025-06-17",16300.0,16300.0,16300.0,16300.0,0],["2025-06-18",16300.0,16300.0,16300.0,16300.0,0],["2025-06-19",16300.0,16300.0,16300.0,16300.0,0],["2025-06-20",16300.0,16300.0,16300.0,16300.0,0],["2025-06-23",16300.0,16300.0,16300.0,16300.0,0],["2025-06-24",16300.0,16300.0,16300.0,16300.0,0],["2025-06-25",16300.0,16300.0,16300.0,16300.0,0],["2025-06-26",16300.0,16300.0,16300.0,16300.0,0],["2025-06-27",16300.0,16300.0,16300.0,16300.0,0],["2025-06-30",16300.0,16300.0,16300.0,16300.0,0],["2025-07-01",16800.0,16800.0,16800.0,16800.0,5400],["2025-07-02",16800.0,16800.0,16800.0,16800.0,0],["2025-07-03",16800.0,16800.0,16800.0,16800.0,0],["2025-07-04",16800.0,16800.0,16800.0,16800.0,0],["2025-07-07",16800.0,16800.0,16800.0,16800.0,0],["2025-07-08",16800.0,16800.0,16800.0,16800.0,0],["2025-07-09",16800.0,16800.0,16800.0,16800.0,0],["2025-07-10",16800.0,16800.0,16800.0,16800.0,0],["2025-07-11",16800.0,16800.0,16800.0,16800.0,0],["2025-07-14",16800.0,16800.0,16800.0,16800.0,0],["2025-07-15",16800.0,16800.0,16800.0,16800.0,0],["2025-07-16",16800.0,16800.0,16800.0,16800.0,0],["2025-07-17",16800.0,16800.0,16800.0,16800.0,0],["2025-07-18",16800.0,16800.0,16800.0,16800.0,0],["2025-07-21",16800.0,16800.0,16800.0,16800.0,0],["2025-07-22",16800.0,16800.0,16800.0,16800.0,0],["2025-07-23",16800.0,16800.0,16800.0,16800.0,0],["2025-07-24",16800.0,16800.0,16800.0,16800.0,0],["2025-07-25",16800.0,16800.0,16800.0,16800.0,0],["2025-07-28",16800.0,16800.0,16800.0,16800.0,0],["2025-07-29",16800.0,16800.0,16800.0,16800.0,0],["2025-07-30",16300.0,16300.0,16300.0,16300.0,800],["2025-07-31",16300.0,16300.0,16300.0,16300.0,0],["2025-08-01",16300.0,16300.0,16300.0,16300.0,0],["2025-08-04",16300.0,16300.0,16300.0,16300.0,0],["2025-08-05",16300.0,16300.0,16300.0,16300.0,0],["2025-08-06",16300.0,16300.0,16300.0,16300.0,0],["2025-08-07",16300.0,16300.0,16300.0,16300.0,0],["2025-08-08",16300.0,16300.0,16300.0,16300.0,0],["2025-08-11",16300.0,16300.0,16300.0,16300.0,0],["2025-08-12",16300.0,16300.0,16300.0,16300.0,0],["2025-08-13",16300.0,16300.0,16300.0,16300.0,0],["2025-08-14",16300.0,16300.0,16300.0,16300.0,0],["2025-08-15",16300.0,16300.0,16300.0,16300.0,0],["2025-08-18",16300.0,16300.0,16300.0,16300.0,500],["2025-08-19",16300.0,16300.0,16300.0,16300.0,0],["2025-08-20",16300.0,16300.0,16300.0,16300.0,1000],["2025-08-21",16300.0,16300.0,16300.0,16300.0,0],["2025-08-22",16300.0,16300.0,16300.0,16300.0,0],["2025-08-25",16300.0,16300.0,16300.0,16300.0,0],["2025-08-26",16300.0,16300.0,16300.0,16300.0,0],["2025-08-27",16300.0,16300.0,16300.0,16300.0,300],["2025-08-28",16300.0,16300.0,16300.0,16300.0,0],["2025-08-29",16300.0,16300.0,16300.0,16300.0,0],["2025-09-03",16300.0,16300.0,16300.0,16300.0,0],["2025-09-04",16300.0,16300.0,16300.0,16300.0,0],["2025-09-05",16300.0,16300.0,16300.0,16300.0,0],["2025-09-08",16300.0,16300.0,16300.0,16300.0,0],["2025-09-09",16300.0,16300.0,16300.0,16300.0,0],["2025-09-10",16300.0,16300.0,16300.0,16300.0,0],["2025-09-11",16300.0,16300.0,16300.0,16300.0,0],["2025-09-12",16300.0,16300.0,16300.0,16300.0,0],["2025-09-15",16300.0,16300.0,16300.0,16300.0,0],["2025-09-16",16300.0,16300.0,16300.0,16300.0,0],["2025-09-17",16300.0,16300.0,16300.0,16300.0,0],["2025-09-18",16300.0,16300.0,16300.0,16300.0,0],["2025-09-19",16300.0,16300.0,16300.0,16300.0,0],["2025-09-22",16300.0,16300.0,16300.0,16300.0,0],["2025-09-23",16300.0,16300.0,16300.0,16300.0,0],["2025-09-24",16300.0,16300.0,16300.0,16300.0,0],["2025-09-25",16300.0,16300.0,16300.0,16300.0,0],["2025-09-26",16300.0,16300.0,16300.0,16300.0,0],["2025-09-29",16300.0,16300.0,16300.0,16300.0,0],["2025-09-30",16300.0,16300.0,16300.0,16300.0,0],["2025-10-01",16300.0,16300.0,16300.0,16300.0,0],["2025-10-02",16300.0,16300.0,16300.0,16300.0,0],["2025-10-03",16300.0,16300.0,16300.0,16300.0,0],["2025-10-06",16300.0,16300.0,16300.0,16300.0,0],["2025-10-07",16300.0,16300.0,16300.0,16300.0,0],["2025-10-08",16300.0,16300.0,16300.0,16300.0,0],["2025-10-09",16300.0,16300.0,16300.0,16300.0,0],["2025-10-10",16300.0,16300.0,16300.0,16300.0,0],["2025-10-13",16300.0,16300.0,16300.0,16300.0,0],["2025-10-14",16300.0,16300.0,16300.0,16300.0,0],["2025-10-15",16300.0,16300.0,16300.0,16300.0,0],["2025-10-16",16300.0,16300.0,16300.0,16300.0,0],["2025-10-17",16300.0,16300.0,16300.0,16300.0,0],["2025-10-20",16300.0,16300.0,16300.0,16300.0,0],["2025-10-21",16300.0,16300.0,16300.0,16300.0,0],["2025-10-22",16300.0,16300.0,16300.0,16300.0,0],["2025-10-23",16300.0,16300.0,16300.0,16300.0,0],["2025-10-24",16300.0,16300.0,16300.0,16300.0,0],["2025-10-27",16300.0,16300.0,16300.0,16300.0,0],["2025-10-28",16300.0,16300.0,16300.0,16300.0,0],["2025-10-29",16300.0,16300.0,16300.0,16300.0,0],["2025-10-30",16300.0,16300.0,16300.0,16300.0,0],["2025-10-31",16300.0,16300.0,16300.0,16300.0,0],["2025-11-03",16300.0,16300.0,16300.0,16300.0,0],["2025-11-04",16300.0,16300.0,16300.0,16300.0,0],["2025-11-05",16300.0,16300.0,16300.0,16300.0,0],["2025-11-06",16300.0,16300.0,16300.0,16300.0,0],["2025-11-07",16300.0,16300.0,16300.0,16300.0,0],["2025-11-10",16300.0,16300.0,16300.0,16300.0,0],["2025-11-11",16300.0,16300.0,16300.0,16300.0,0],["2025-11-12",16300.0,16300.0,16300.0,16300.0,0],["2025-11-13",16300.0,16300.0,16300.0,16300.0,0],["2025-11-14",16300.0,16300.0,16300.0,16300.0,0],["2025-11-17",16300.0,16300.0,16300.0,16300.0,0],["2025-11-18",16300.0,16300.0,16300.0,16300.0,0],["2025-11-19",16300.0,16300.0,16300.0,16300.0,0],["2025-11-20",16300.0,16300.0,16300.0,16300.0,0],["2025-11-21",16300.0,16300.0,16300.0,16300.0,0],["2025-11-24",16300.0,16300.0,16300.0,16300.0,0],["2025-11-25",16300.0,16300.0,16300.0,16300.0,0],["2025-11-26",16300.0,16300.0,16300.0,16300.0,0],["2025-11-27",16300.0,16300.0,16300.0,16300.0,0],["2025-11-28",16300.0,16300.0,16300.0,16300.0,0],["2025-12-01",16300.0,16300.0,16300.0,16300.0,0],["2025-12-02",16300.0,16300.0,16300.0,16300.0,0],["2025-12-03",16300.0,16300.0,16300.0,16300.0,0],["2025-12-04",16300.0,16300.0,16300.0,16300.0,0],["2025-12-05",16300.0,16300.0,16300.0,16300.0,0],["2025-12-08",16300.0,16300.0,16300.0,16300.0,0],["2025-12-09",16300.0,16300.0,16300.0,16300.0,0],["2025-12-10",16300.0,16300.0,16300.0,16300.0,0],["2025-12-11",16300.0,16300.0,16300.0,16300.0,0],["2025-12-12",16300.0,16300.0,16300.0,16300.0,0],["2025-12-15",16300.0,16300.0,16300.0,16300.0,0],["2025-12-16",16300.0,16300.0,16300.0,16300.0,0],["2025-12-17",16300.0,16300.0,16300.0,16300.0,0],["2025-12-18",16300.0,16300.0,16300.0,16300.0,0],["2025-12-19",16300.0,16300.0,16300.0,16300.0,0],["2025-12-22",16300.0,16300.0,16300.0,16300.0,0],["2025-12-23",16300.0,16300.0,16300.0,16300.0,0],["2025-12-24",16300.0,16300.0,16300.0,16300.0,0],["2025-12-25",16300.0,16300.0,16300.0,16300.0,0],["2025-12-26",16300.0,16300.0,16300.0,16300.0,200],["2025-12-29",16300.0,16300.0,16300.0,16300.0,0],["2025-12-30",16300.0,16300.0,16300.0,16300.0,0],["2025-12-31",16300.0,16300.0,16300.0,16300.0,0],["2026-01-05",16300.0,16300.0,16300.0,16300.0,0],["2026-01-06",16300.0,16300.0,16300.0,16300.0,0],["2026-01-07",16300.0,16300.0,16300.0,16300.0,0],["2026-01-08",16300.0,16300.0,16300.0,16300.0,0],["2026-01-09",16300.0,16300.0,16300.0,16300.0,0],["2026-01-12",16300.0,16300.0,16300.0,16300.0,0],["2026-01-13",16300.0,16300.0,16300.0,16300.0,0],["2026-01-14",16300.0,16300.0,16300.0,16300.0,0],["2026-01-15",16300.0,16300.0,16300.0,16300.0,0],["2026-01-16",16300.0,16300.0,16300.0,16300.0,0],["2026-01-19",16300.0,16300.0,16300.0,16300.0,0],["2026-01-20",16300.0,16300.0,16300.0,16300.0,0],["2026-01-21",16300.0,16300.0,16300.0,16300.0,100],["2026-01-22",16300.0,16300.0,16300.0,16300.0,100],["2026-01-23",16300.0,16300.0,16300.0,16300.0,0],["2026-01-26",16300.0,16300.0,16300.0,16300.0,0],["2026-01-27",16300.0,16300.0,16300.0,16300.0,300],["2026-01-28",16300.0,16300.0,16300.0,16300.0,0],["2026-01-29",16300.0,16300.0,16300.0,16300.0,0],["2026-01-30",16300.0,16300.0,16300.0,16300.0,0],["2026-02-02",16300.0,16300.0,16300.0,16300.0,0],["2026-02-03",16300.0,16300.0,16300.0,16300.0,0],["2026-02-04",16300.0,16300.0,16300.0,16300.0,0],["2026-02-05",16300.0,16300.0,16300.0,16300.0,0],["2026-02-06",16300.0,16300.0,16300.0,16300.0,4300],["2026-02-09",16300.0,16300.0,16300.0,16300.0,0],["2026-02-10",16300.0,16300.0,16300.0,16300.0,0],["2026-02-11",16300.0,16300.0,16300.0,16300.0,0],["2026-02-12",16300.0,16300.0,16300.0,16300.0,0],["2026-02-13",16300.0,16300.0,16300.0,16300.0,0],["2026-02-23",16300.0,16300.0,16300.0,16300.0,0],["2026-02-24",16300.0,16300.0,16300.0,16300.0,700],["2026-02-25",16300.0,16300.0,16300.0,16300.0,1000],["2026-02-26",16300.0,16300.0,16300.0,16300.0,200],["2026-02-27",16300.0,16300.0,16300.0,16300.0,300],["2026-03-02",16300.0,16300.0,16300.0,16300.0,1000],["2026-03-03",16300.0,16300.0,16300.0,16300.0,1600],["2026-03-04",16300.0,16300.0,16300.0,16300.0,500],["2026-03-05",16300.0,16300.0,16300.0,16300.0,2500],["2026-03-06",16300.0,16300.0,16300.0,16300.0,0],["2026-03-09",16300.0,16300.0,16300.0,16300.0,2100],["2026-03-10",16300.0,16300.0,16300.0,16300.0,0],["2026-03-11",16300.0,16300.0,16300.0,16300.0,0],["2026-03-12",16300.0,16300.0,16300.0,16300.0,0],["2026-03-13",16300.0,16300.0,16300.0,16300.0,0],["2026-03-16",16300.0,16300.0,16300.0,16300.0,0],["2026-03-17",16300.0,16300.0,16300.0,16300.0,11000],["2026-03-18",16300.0,16300.0,16300.0,16300.0,0],["2026-03-19",16300.0,16300.0,16300.0,16300.0,0],["2026-03-20",16300.0,16300.0,16300.0,16300.0,0],["2026-03-23",16300.0,16300.0,16300.0,16300.0,0],["2026-03-24",16300.0,16300.0,16300.0,16300.0,0],["2026-03-25",16300.0,16300.0,16300.0,16300.0,0],["2026-03-26",16300.0,16300.0,16300.0,16300.0,0],["2026-03-27",16300.0,16300.0,16300.0,16300.0,0],["2026-03-30",16300.0,16300.0,16300.0,16300.0,0],["2026-03-31",16300.0,16300.0,16300.0,16300.0,0],["2026-04-01",16300.0,16300.0,16300.0,16300.0,0],["2026-04-02",16300.0,16300.0,16300.0,16300.0,0],["2026-04-03",16300.0,16300.0,16300.0,16300.0,0],["2026-04-06",16300.0,16300.0,16300.0,16300.0,600],["2026-04-07",16300.0,16300.0,16300.0,16300.0,0],["2026-04-08",16300.0,16300.0,16300.0,16300.0,0],["2026-04-09",16300.0,16300.0,16300.0,16300.0,0],["2026-04-10",16300.0,16300.0,16300.0,16300.0,0],["2026-04-13",16300.0,16300.0,16300.0,16300.0,0],["2026-04-14",16300.0,16300.0,16300.0,16300.0,0],["2026-04-15",16300.0,16300.0,16300.0,16300.0,0],["2026-04-16",16300.0,16300.0,16300.0,16300.0,0],["2026-04-17",16300.0,16300.0,16300.0,16300.0,0],["2026-04-20",16300.0,16300.0,16300.0,16300.0,0],["2026-04-21",16300.0,16300.0,16300.0,16300.0,0],["2026-04-22",16300.0,16300.0,16300.0,16300.0,0],["2026-04-23",16300.0,16300.0,16300.0,16300.0,0],["2026-04-24",16300.0,16300.0,16300.0,16300.0,0],["2026-04-28",16300.0,16300.0,16300.0,16300.0,0],["2026-04-29",16300.0,16300.0,16300.0,16300.0,0],["2026-05-04",16300.0,16300.0,16300.0,16300.0,0],["2026-05-05",16300.0,16300.0,16300.0,16300.0,0],["2026-05-06",16300.0,16300.0,16300.0,16300.0,0],["2026-05-07",16300.0,16300.0,16300.0,16300.0,0],["2026-05-08",16300.0,16300.0,16300.0,16300.0,0],["2026-05-11",16300.0,16300.0,16300.0,16300.0,0],["2026-05-12",16300.0,16300.0,16300.0,16300.0,800],["2026-05-13",16300.0,16300.0,16300.0,16300.0,500],["2026-05-14",16300.0,16300.0,16300.0,16300.0,0],["2026-05-15",16300.0,16300.0,16300.0,16300.0,0],["2026-05-18",16300.0,16300.0,16300.0,16300.0,0],["2026-05-19",16300.0,16300.0,16300.0,16300.0,0],["2026-05-20",16300.0,16300.0,16300.0,16300.0,0],["2026-05-21",16300.0,16300.0,16300.0,16300.0,10800],["2026-05-22",16300.0,16300.0,16300.0,16300.0,2000],["2026-05-25",16300.0,16300.0,16300.0,16300.0,0],["2026-05-26",16300.0,16300.0,16300.0,16300.0,5000],["2026-05-27",16300.0,16300.0,16300.0,16300.0,0],["2026-05-28",16300.0,16300.0,16300.0,16300.0,0],["2026-05-29",16300.0,16300.0,16300.0,16300.0,0],["2026-06-01",16300.0,16300.0,16300.0,16300.0,0],["2026-06-02",16300.0,16300.0,16300.0,16300.0,900],["2026-06-03",16300.0,16300.0,16300.0,16300.0,0],["2026-06-04",16300.0,16300.0,16300.0,16300.0,0],["2026-06-05",16300.0,16300.0,16300.0,16300.0,10800],["2026-06-08",16300.0,16300.0,16300.0,16300.0,0],["2026-06-09",16300.0,16300.0,16300.0,16300.0,0],["2026-06-10",16300.0,16300.0,16300.0,16300.0,0],["2026-06-11",16300.0,16300.0,16300.0,16300.0,400],["2026-06-12",16300.0,16300.0,16300.0,16300.0,0],["2026-06-15",16300.0,16300.0,16300.0,16300.0,0],["2026-06-16",16300.0,16300.0,16300.0,16300.0,0],["2026-06-17",16300.0,16300.0,16300.0,16300.0,5400],["2026-06-18",16300.0,16300.0,16300.0,16300.0,0],["2026-06-19",16300.0,16300.0,16300.0,16300.0,0],["2026-06-22",16300.0,16300.0,16300.0,16300.0,1000],["2026-06-23",16300.0,16300.0,16300.0,16300.0,0],["2026-06-24",16300.0,16300.0,16300.0,16300.0,2000],["2026-06-25",16300.0,16300.0,16300.0,16300.0,0],["2026-06-26",16300.0,16300.0,16300.0,16300.0,0],["2026-06-29",16300.0,16300.0,16300.0,16300.0,0],["2026-06-30",16300.0,16300.0,16300.0,16300.0,0],["2026-07-01",16300.0,16300.0,16300.0,16300.0,0],["2026-07-02",16300.0,16300.0,16300.0,16300.0,0],["2026-07-03",16300.0,16300.0,16300.0,16300.0,1000],["2026-07-06",15000.0,15000.0,15000.0,15000.0,100],["2026-07-07",15000.0,15000.0,15000.0,15000.0,0],["2026-07-08",15000.0,15000.0,15000.0,15000.0,0],["2026-07-09",15000.0,15000.0,15000.0,15000.0,0],["2026-07-10",15000.0,15000.0,15000.0,15000.0,0],["2026-07-13",15000.0,15000.0,15000.0,15000.0,0],["2026-07-14",15000.0,15000.0,15000.0,15000.0,0],["2026-07-15",15000.0,15000.0,15000.0,15000.0,0],["2026-07-16",15000.0,15000.0,15000.0,15000.0,0],["2026-07-17",15000.0,15000.0,15000.0,15000.0,0],["2026-07-20",15000.0,15000.0,15000.0,15000.0,249600],["2026-07-21",15000.0,15000.0,15000.0,15000.0,0],["2026-07-22",15000.0,15000.0,15000.0,15000.0,0],["2026-07-23",15000.0,15000.0,15000.0,15000.0,0],["2026-07-24",15000.0,15000.0,15000.0,15000.0,0],["2026-07-27",15000.0,15000.0,15000.0,15000.0,0],["2026-07-28",15000.0,15000.0,15000.0,15000.0,0],["2026-07-29",15000.0,15000.0,15000.0,15000.0,0],["2026-07-30",15000.0,15000.0,15000.0,15000.0,0],["2026-07-31",15000.0,15000.0,15000.0,15000.0,0],["2026-08-03",15000.0,15000.0,15000.0,15000.0,0],["2026-08-04",15000.0,15000.0,15000.0,15000.0,0],["2026-08-05",15000.0,15000.0,15000.0,15000.0,0],["2026-08-06",15000.0,15000.0,15000.0,15000.0,0],["2026-08-07",15000.0,15000.0,15000.0,15000.0,0],["2026-08-10",15000.0,15000.0,15000.0,15000.0,0],["2026-08-11",15000.0,15000.0,15000.0,15000.0,0],["2026-08-12",15000.0,15000.0,15000.0,15000.0,0],["2026-08-13",15000.0,15000.0,15000.0,15000.0,0],["2026-08-14",15000.0,15000.0,15000.0,15000.0,0],["2026-08-17",15000.0,15000.0,15000.0,15000.0,0],["2026-08-18",15000.0,15000.0,15000.0,15000.0,0],["2026-08-19",15000.0,15000.0,15000.0,15000.0,0],["2026-08-20",15000.0,15000.0,15000.0,15000.0,0],["2026-08-21",15000.0,15000.0,15000.0,15000.0,10000],["2026-08-24",15000.0,15000.0,15000.0,15000.0,0],["2026-08-25",15000.0,15000.0,15000.0,15000.0,0],["2026-08-26",15000.0,15000.0,15000.0,15000.0,0],["2026-08-27",15000.0,15000.0,15000.0,15000.0,0],["2026-08-28",15000.0,15000.0,15000.0,15000.0,0],["2026-09-03",15000.0,15000.0,15000.0,15000.0,0],["2026-09-04",15000.0,15000.0,15000.0,15000.0,0],["2026-09-07",15000.0,15000.0,15000.0,15000.0,0],["2026-09-08",15000.0,15000.0,15000.0,15000.0,0],["2026-09-09",14800.0,15000.0,14800.0,15000.0,11300],["2026-09-10",14800.0,14800.0,14800.0,14800.0,0],["2026-09-11",14800.0,14800.0,14800.0,14800.0,0],["2026-09-14",14800.0,14800.0,14800.0,14800.0,0],["2026-09-15",14800.0,14800.0,14800.0,14800.0,0],["2026-09-16",14800.0,14800.0,14800.0,14800.0,0],["2026-09-17",14800.0,14800.0,14800.0,14800.0,0],["2026-09-18",14800.0,14800.0,14800.0,14800.0,0],["2026-09-21",14800.0,14800.0,14800.0,14800.0,0],["2026-09-22",14800.0,14800.0,14800.0,14800.0,0],["2026-09-23",14800.0,14800.0,14800.0,14800.0,0],["2026-09-24",14800.0,14800.0,14800.0,14800.0,0],["2026-09-25",14800.0,14800.0,14800.0,14800.0,0],["2026-09-28",14800.0,14800.0,14800.0,14800.0,0],["2026-09-29",14800.0,14800.0,14800.0,14800.0,0],["2026-09-30",14800.0,14800.0,14800.0,14800.0,0],["2026-10-01",14800.0,14800.0,14800.0,14800.0,0],["2026-10-02",14800.0,14800.0,14800.0,14800.0,0],["2026-10-05",14800.0,14800.0,14800.0,14800.0,0],["2026-10-06",14800.0,14800.0,14800.0,14800.0,0],["2026-10-07",14800.0,14800.0,14800.0,14800.0,0],["2026-10-08",14800.0,14800.0,14800.0,14800.0,0],["2026-10-09",14800.0,14800.0,14800.0,14800.0,0],["2026-10-12",14800.0,14800.0,14800.0,14800.0,0]]}