{"sym":"SSM","index":false,"bars":[["2008-11-17",3396.44,4104.03,3396.44,3820.99,35200],["2008-11-18",3566.26,3566.26,3537.96,3537.96,3600],["2008-11-19",3453.04,3453.04,3311.53,3311.53,4100],["2008-11-20",3339.83,3339.83,3339.83,3339.83,0],["2008-11-21",3339.83,3339.83,3339.83,3339.83,0],["2008-11-24",3113.4,3113.4,3113.4,3113.4,1100],["2008-11-25",2915.28,2915.28,2915.28,2915.28,100],["2008-11-26",2717.15,2717.15,2717.15,2717.15,100],["2008-11-27",2547.33,2547.33,2547.33,2547.33,5800],["2008-11-28",2377.51,2688.85,2377.51,2405.81,9200],["2008-12-01",2320.9,2632.24,2292.59,2632.24,5300],["2008-12-02",2320.9,2519.02,2320.9,2519.02,1100],["2008-12-03",2349.2,2405.81,2320.9,2405.81,5400],["2008-12-04",2349.2,2462.42,2349.2,2462.42,400],["2008-12-05",2519.02,2519.02,2462.42,2462.42,3600],["2008-12-08",2462.42,2462.42,2462.42,2462.42,500],["2008-12-09",2434.11,2434.11,2405.81,2405.81,2000],["2008-12-10",2349.2,2349.2,2264.29,2264.29,1700],["2008-12-11",2405.81,2405.81,2264.29,2264.29,3500],["2008-12-12",2434.11,2434.11,2434.11,2434.11,200],["2008-12-15",2349.2,2434.11,2264.29,2264.29,5600],["2008-12-16",2235.99,2320.9,2235.99,2320.9,2500],["2008-12-17",2349.2,2434.11,2349.2,2405.81,10200],["2008-12-18",2434.11,2434.11,2434.11,2434.11,0],["2008-12-19",2405.81,2462.42,2405.81,2434.11,3700],["2008-12-22",2405.81,2405.81,2405.81,2405.81,0],["2008-12-23",2405.81,2547.33,2405.81,2519.02,8400],["2008-12-24",2688.85,2688.85,2462.42,2490.72,1600],["2008-12-25",2434.11,2434.11,2434.11,2434.11,800],["2008-12-26",2434.11,2434.11,2434.11,2434.11,0],["2008-12-29",2434.11,2434.11,2434.11,2434.11,0],["2008-12-30",2434.11,2434.11,2434.11,2434.11,0],["2008-12-31",2434.11,2434.11,2434.11,2434.11,100],["2009-01-02",2434.11,2434.11,2434.11,2434.11,0],["2009-01-05",2462.42,2603.94,2462.42,2603.94,1700],["2009-01-06",2490.72,2490.72,2490.72,2490.72,0],["2009-01-07",2547.33,2547.33,2490.72,2490.72,700],["2009-01-08",2547.33,2547.33,2547.33,2547.33,0],["2009-01-09",2405.81,2405.81,2405.81,2405.81,100],["2009-01-12",2349.2,2349.2,2320.9,2320.9,300],["2009-01-13",2405.81,2462.42,2405.81,2462.42,2100],["2009-01-14",2434.11,2434.11,2434.11,2434.11,0],["2009-01-15",2603.94,2603.94,2575.63,2603.94,8900],["2009-01-16",2603.94,2632.24,2603.94,2632.24,1200],["2009-01-19",2603.94,2603.94,2603.94,2603.94,0],["2009-01-20",2434.11,2745.45,2434.11,2745.45,200],["2009-01-21",2603.94,2603.94,2603.94,2603.94,0],["2009-01-22",2603.94,2603.94,2603.94,2603.94,0],["2009-01-23",2603.94,2603.94,2603.94,2603.94,0],["2009-02-02",2434.11,2434.11,2434.11,2434.11,300],["2009-02-03",2434.11,2434.11,2434.11,2434.11,0],["2009-02-04",2547.33,2575.63,2547.33,2575.63,1000],["2009-02-05",2547.33,2547.33,2547.33,2547.33,1900],["2009-02-06",2547.33,2547.33,2547.33,2547.33,10000],["2009-02-09",2547.33,2547.33,2547.33,2547.33,1000],["2009-02-10",2575.63,2575.63,2575.63,2575.63,1100],["2009-02-11",2603.94,2603.94,2547.33,2547.33,1500],["2009-02-12",2547.33,2575.63,2547.33,2547.33,5700],["2009-02-13",2547.33,2603.94,2547.33,2603.94,5000],["2009-02-16",2603.94,2745.45,2603.94,2745.45,4700],["2009-02-17",2688.85,2830.36,2660.54,2830.36,5600],["2009-02-18",2915.28,2915.28,2915.28,2915.28,14000],["2009-02-19",3113.4,3113.4,3113.4,3113.4,16500],["2009-02-20",3311.53,3311.53,3113.4,3170.01,14600],["2009-02-23",3028.49,3028.49,3028.49,3028.49,12000],["2009-02-24",2830.36,2830.36,2830.36,2830.36,2100],["2009-02-25",2886.97,2886.97,2830.36,2830.36,2200],["2009-02-26",2886.97,2886.97,2886.97,2886.97,0],["2009-02-27",2830.36,3085.1,2830.36,3085.1,1100],["2009-03-02",2688.85,2971.88,2688.85,2971.88,500],["2009-03-03",2688.85,2688.85,2660.54,2660.54,3200],["2009-03-04",2773.76,2830.36,2773.76,2830.36,1900],["2009-03-05",2943.58,2971.88,2915.28,2971.88,2200],["2009-03-06",2830.36,2830.36,2830.36,2830.36,100],["2009-03-09",2830.36,2886.97,2773.76,2773.76,1200],["2009-03-10",2773.76,3028.49,2773.76,2915.28,1300],["2009-03-11",2830.36,2943.58,2830.36,2943.58,2600],["2009-03-12",3056.79,3056.79,2858.67,2886.97,2100],["2009-03-13",3085.1,3085.1,3085.1,3085.1,500],["2009-03-16",2915.28,2943.58,2915.28,2943.58,1500],["2009-03-17",2915.28,2915.28,2915.28,2915.28,2700],["2009-03-18",3085.1,3113.4,2971.88,3085.1,10300],["2009-03-19",3056.79,3056.79,3028.49,3056.79,6700],["2009-03-20",3028.49,3198.31,3028.49,3056.79,5100],["2009-03-23",3113.4,3254.92,3113.4,3254.92,800],["2009-03-24",3311.53,3396.44,3170.01,3170.01,6900],["2009-03-25",3113.4,3254.92,3113.4,3113.4,14300],["2009-03-26",3254.92,3254.92,3141.7,3198.31,4800],["2009-03-27",3170.01,3226.62,3170.01,3226.62,4300],["2009-03-30",3339.83,3368.13,3311.53,3368.13,3400],["2009-03-31",3509.65,3509.65,3311.53,3424.74,5500],["2009-04-01",3509.65,3594.56,3481.35,3594.56,21400],["2009-04-02",3820.99,3820.99,3820.99,3820.99,27500],["2009-04-03",4075.72,4075.72,3962.51,4047.42,49200],["2009-04-07",4330.46,4330.46,4047.42,4217.24,25700],["2009-04-08",3905.9,4019.12,3905.9,3905.9,12100],["2009-04-09",3849.3,3849.3,3764.38,3820.99,15800],["2009-04-10",3905.9,4047.42,3905.9,4047.42,40300],["2009-04-13",4104.03,4273.85,4104.03,4273.85,61300],["2009-04-14",4330.46,4330.46,4188.94,4188.94,25300],["2009-04-15",4188.94,4188.94,3962.51,3962.51,21000],["2009-04-16",4188.94,4217.24,3792.69,3877.6,5400],["2009-04-17",4104.03,4104.03,3707.78,3707.78,10900],["2009-04-20",3594.56,3679.47,3509.65,3509.65,43100],["2009-04-21",3339.83,3764.38,3311.53,3622.87,37600],["2009-04-22",3707.78,3707.78,3707.78,3707.78,5100],["2009-04-23",3962.51,3962.51,3905.9,3962.51,22500],["2009-04-24",4217.24,4217.24,3905.9,4104.03,21000],["2009-04-27",4019.12,4047.42,3849.3,3877.6,8600],["2009-04-28",3934.21,3990.81,3934.21,3990.81,2600],["2009-04-29",3962.51,3962.51,3849.3,3849.3,9300],["2009-05-04",3962.51,4132.33,3962.51,4132.33,57800],["2009-05-05",4387.06,4387.06,4245.55,4245.55,52400],["2009-05-06",4245.55,4245.55,4075.72,4075.72,1100],["2009-05-07",4160.64,4160.64,3877.6,4160.64,39400],["2009-05-08",3962.51,3962.51,3736.08,3877.6,9700],["2009-05-11",3820.99,4047.42,3820.99,3962.51,13600],["2009-05-12",3905.9,4047.42,3792.69,4019.12,8800],["2009-05-13",4047.42,4075.72,3962.51,4047.42,9500],["2009-05-14",4047.42,4104.03,3990.81,4047.42,17400],["2009-05-15",4330.46,4330.46,4188.94,4330.46,136900],["2009-05-18",4613.49,4613.49,4556.89,4613.49,178400],["2009-05-19",4924.83,4924.83,4868.23,4924.83,67700],["2009-05-20",5264.48,5264.48,4811.62,5009.74,89200],["2009-05-21",5094.66,5151.26,4839.92,5038.05,91000],["2009-05-22",4981.44,4981.44,4670.1,4783.32,82600],["2009-05-25",4415.37,5038.05,4415.37,5038.05,39100],["2009-05-26",5236.17,5292.78,5094.66,5292.78,153500],["2009-05-27",5292.78,5632.42,5292.78,5462.6,86000],["2009-05-28",5321.08,5321.08,5151.26,5179.57,63600],["2009-05-29",5547.51,5547.51,5547.51,5547.51,63700],["2009-06-01",5915.46,5915.46,5802.25,5915.46,214600],["2009-06-02",6255.1,6283.41,5547.51,5943.76,175000],["2009-06-03",6056.98,6085.28,5745.64,5802.25,117800],["2009-06-04",6057.29,6152.93,5897.89,6057.29,97000],["2009-06-05",6376.1,6376.1,6280.45,6376.1,90300],["2009-06-08",6822.42,6822.42,6694.9,6822.42,130800],["2009-06-09",7236.87,7236.87,6407.98,6503.62,44200],["2009-06-10",6471.74,6471.74,6407.98,6407.98,11600],["2009-06-11",5961.65,6376.1,5961.65,6248.57,63800],["2009-06-12",6089.17,6376.1,5866.01,5866.01,62400],["2009-06-15",5738.49,5738.49,5674.72,5674.72,35000],["2009-06-16",5292.16,5292.16,5292.16,5292.16,10000],["2009-06-17",4941.47,5324.04,4941.47,5324.04,56000],["2009-06-18",5260.28,5292.16,5228.4,5292.16,15500],["2009-06-19",5579.08,5642.84,5292.16,5515.32,19000],["2009-06-22",5228.4,5228.4,5164.64,5164.64,6200],["2009-06-23",4845.83,4845.83,4845.83,4845.83,16900],["2009-06-24",4527.03,5164.64,4527.03,5164.64,15500],["2009-06-25",5355.92,5387.8,4686.43,5069.0,14900],["2009-06-26",5228.4,5228.4,5069.0,5069.0,5700],["2009-06-29",4941.47,4941.47,4782.07,4813.95,22000],["2009-06-30",4718.31,4718.31,4495.15,4495.15,15400],["2009-07-01",4271.98,4303.86,4240.1,4271.98,26100],["2009-07-02",4303.86,4463.27,4303.86,4431.39,17400],["2009-07-03",4399.51,4654.55,4399.51,4654.55,28700],["2009-07-06",4750.19,4782.07,4527.03,4782.07,16100],["2009-07-07",4845.83,4845.83,4750.19,4750.19,3900],["2009-07-08",4527.03,4782.07,4527.03,4654.55,2800],["2009-07-09",4782.07,4782.07,4654.55,4654.55,8800],["2009-07-10",4718.31,4718.31,4495.15,4590.79,8300],["2009-07-13",4909.59,4909.59,4303.86,4303.86,15500],["2009-07-14",4622.67,4622.67,4367.63,4463.27,20500],["2009-07-15",4654.55,4654.55,4463.27,4463.27,9100],["2009-07-16",4909.59,4909.59,4909.59,4909.59,36500],["2009-07-17",5228.4,5228.4,5228.4,5228.4,14900],["2009-07-20",5579.08,5579.08,5100.88,5196.52,69000],["2009-07-21",5419.68,5419.68,5228.4,5228.4,27900],["2009-07-22",5260.28,5387.8,5005.23,5132.76,17300],["2009-07-23",5132.76,5451.56,5069.0,5451.56,55200],["2009-07-24",5579.08,5642.84,5547.2,5642.84,45600],["2009-07-27",5897.89,6025.41,5738.49,5770.37,54500],["2009-07-28",5897.89,6248.57,5610.96,5674.72,42000],["2009-07-29",5738.49,5738.49,5451.56,5579.08,59600],["2009-07-30",5419.68,5483.44,5228.4,5419.68,23900],["2009-07-31",5674.72,5674.72,5387.8,5642.84,40900],["2009-08-03",5738.49,5738.49,5515.32,5674.72,27700],["2009-08-04",5706.61,5738.49,5579.08,5674.72,21500],["2009-08-05",5897.89,5897.89,5579.08,5674.72,20700],["2009-08-06",5738.49,5802.25,5451.56,5642.84,35000],["2009-08-07",5738.49,5738.49,5642.84,5642.84,3400],["2009-08-10",5802.25,6057.29,5738.49,6057.29,132400],["2009-08-11",6344.21,6407.98,6152.93,6407.98,167800],["2009-08-12",6694.9,6822.42,6694.9,6822.42,101700],["2009-08-13",7268.75,7268.75,7268.75,7268.75,84000],["2009-08-14",7746.96,7746.96,6790.54,6949.94,161500],["2009-08-17",6663.02,6886.18,6631.14,6631.14,124700],["2009-08-18",6567.38,7109.35,6376.1,7109.35,117700],["2009-08-19",7523.79,7523.79,7523.79,7523.79,56100],["2009-08-20",8033.88,8033.88,7906.36,8033.88,254800],["2009-08-21",8575.85,8575.85,8448.33,8575.85,346800],["2009-08-24",8671.49,8735.25,8065.76,8639.61,113400],["2009-08-25",8543.97,9117.82,8480.21,9117.82,147000],["2009-08-26",9564.14,9659.78,9213.46,9659.78,110800],["2009-08-27",10169.87,10169.87,9882.95,10169.87,50600],["2009-08-28",10839.36,10839.36,10807.48,10839.36,99200],["2009-08-31",11508.85,11572.61,10839.36,11572.61,222100],["2009-09-01",11795.78,12114.58,11126.29,11190.05,158600],["2009-09-03",10552.44,10807.48,10552.44,10552.44,104100],["2009-09-04",9851.07,10456.8,9851.07,9946.71,177500],["2009-09-07",10010.47,10679.96,9404.74,10679.96,114000],["2009-09-08",10966.88,10998.76,10966.88,10998.76,30300],["2009-09-09",11763.9,11763.9,11158.17,11381.33,106400],["2009-09-10",11572.61,12369.62,11285.69,11476.97,94500],["2009-09-11",11476.97,11955.18,11476.97,11668.25,133200],["2009-09-14",11668.25,11668.25,10998.76,11317.57,73600],["2009-09-15",11158.17,11158.17,10616.2,10839.36,65100],["2009-09-16",10679.96,11158.17,10361.15,10966.88,52100],["2009-09-17",11158.17,11158.17,10361.15,10839.36,37700],["2009-09-18",11317.57,11317.57,10233.63,10871.24,68600],["2009-09-21",10935.0,10935.0,10711.84,10775.6,45400],["2009-09-22",10679.96,10839.36,10648.08,10679.96,56400],["2009-09-23",10839.36,10998.76,10393.03,10393.03,62300],["2009-09-24",10393.03,10393.03,10106.11,10201.75,84600],["2009-09-25",10201.75,10903.12,9819.19,10903.12,79600],["2009-09-28",11381.33,11381.33,10616.2,10871.24,68500],["2009-09-29",11126.29,11126.29,10775.6,10966.88,113800],["2009-09-30",11317.57,11604.49,11158.17,11604.49,152700],["2009-10-01",12273.98,12369.62,12114.58,12369.62,297400],["2009-10-02",12592.79,12592.79,11476.97,11955.18,96100],["2009-10-05",11636.37,12050.82,10998.76,11445.09,39400],["2009-10-06",11476.97,11763.9,11158.17,11381.33,61700],["2009-10-07",11476.97,11636.37,11221.93,11476.97,94800],["2009-10-08",11317.57,11476.97,11317.57,11381.33,70300],["2009-10-09",11955.18,12146.46,11572.61,12146.46,252700],["2009-10-12",12815.95,12911.59,12752.19,12911.59,331200],["2009-10-13",13804.25,13804.25,12592.79,12911.59,171800],["2009-10-14",13007.23,13198.52,12752.19,13007.23,73700],["2009-10-15",13868.01,13868.01,13262.28,13357.92,176100],["2009-10-16",14696.9,14696.9,12911.59,13039.11,145900],["2009-10-19",12911.59,12911.59,12433.39,12720.31,79000],["2009-10-20",13070.99,13070.99,12592.79,13039.11,76500],["2009-10-21",12911.59,12911.59,12529.03,12529.03,30500],["2009-10-22",12497.15,12497.15,11732.01,12114.58,61700],["2009-10-23",12433.39,12752.19,11795.78,11987.06,51800],["2009-10-26",12242.1,12433.39,11859.54,12114.58,32400],["2009-10-27",11604.49,11827.66,11604.49,11795.78,57900],["2009-10-28",11763.9,12242.1,11763.9,11795.78,124400],["2009-10-29",12178.34,12178.34,11253.81,11540.73,94100],["2009-10-30",12242.1,12242.1,11795.78,11923.3,43400],["2009-11-02",11094.41,11126.29,11094.41,11094.41,33700],["2009-11-03",11253.81,11285.69,10329.27,10329.27,11500],["2009-11-04",9978.59,10775.6,9914.83,10042.35,46000],["2009-11-05",10106.11,10488.68,10042.35,10361.15,54800],["2009-11-06",10839.36,11030.64,10042.35,10679.96,151800],["2009-11-09",10584.32,10584.32,9978.59,9978.59,55000],["2009-11-10",10265.51,10297.39,9309.1,9532.26,34000],["2009-11-11",9882.95,10042.35,8926.53,9882.95,67000],["2009-11-12",9882.95,10042.35,9723.54,9851.07,43100],["2009-11-13",9882.95,9882.95,9627.9,9723.54,44100],["2009-11-16",9723.54,10361.15,9723.54,10361.15,165000],["2009-11-17",10935.0,10935.0,10297.39,10488.68,93200],["2009-11-18",10520.56,10775.6,10106.11,10616.2,46200],["2009-11-19",10520.56,10839.36,10456.8,10520.56,106200],["2009-11-20",10265.51,10584.32,10201.75,10361.15,63800],["2009-11-23",10361.15,10361.15,9723.54,9819.19,49100],["2009-11-24",9882.95,9946.71,9277.22,9372.86,102100],["2009-11-25",8926.53,8926.53,8703.37,8703.37,31400],["2009-11-26",8193.28,8193.28,8129.52,8129.52,20800],["2009-11-27",7587.55,8607.73,7587.55,7970.12,94900],["2009-11-30",8097.64,8257.04,7970.12,8193.28,36100],["2009-12-01",8480.21,8703.37,8288.92,8607.73,59400],["2009-12-02",8703.37,8703.37,8065.76,8065.76,48900],["2009-12-03",7810.72,8033.88,7810.72,7970.12,46800],["2009-12-04",8225.16,8225.16,7874.48,7938.24,15700],["2009-12-07",8033.88,8129.52,7683.19,7683.19,30700],["2009-12-08",8002.0,8129.52,7683.19,7874.48,12200],["2009-12-09",7651.31,7651.31,7364.39,7428.15,41500],["2009-12-10",7460.03,7651.31,6854.3,6854.3,28300],["2009-12-11",6694.9,6694.9,6503.62,6503.62,82000],["2009-12-14",6535.5,6981.82,6535.5,6981.82,46800],["2009-12-15",7077.47,7077.47,6886.18,6886.18,35600],["2009-12-16",6854.3,6854.3,6471.74,6471.74,37700],["2009-12-17",6694.9,6694.9,6344.21,6599.26,48200],["2009-12-18",6694.9,6918.06,6694.9,6918.06,68900],["2009-12-21",7045.59,7364.39,7045.59,7364.39,38600],["2009-12-22",7651.31,7651.31,7173.11,7173.11,52400],["2009-12-23",6854.3,7364.39,6854.3,7364.39,62900],["2009-12-24",7332.51,7715.08,7332.51,7715.08,130400],["2009-12-25",7906.36,8129.52,7906.36,8129.52,56600],["2009-12-28",8639.61,8639.61,8129.52,8384.56,100900],["2009-12-29",8512.09,8512.09,8033.88,8065.76,94100],["2009-12-30",8193.28,8735.25,8129.52,8735.25,191300],["2009-12-31",9181.58,9181.58,9117.82,9181.58,154100],["2010-01-04",9723.54,9819.19,9723.54,9819.19,15500],["2010-01-05",10488.68,10488.68,9882.95,10201.75,114900],["2010-01-06",10042.35,10201.75,9723.54,9723.54,218600],["2010-01-07",9723.54,9723.54,9181.58,9245.34,172500],["2010-01-08",9404.74,10042.35,8926.53,9404.74,126600],["2010-01-11",9691.66,10361.15,9564.14,10361.15,192800],["2010-01-12",10648.08,10648.08,10201.75,10393.03,454500],["2010-01-13",10520.56,11158.17,9851.07,10679.96,202100],["2010-01-14",10871.24,11030.64,10679.96,10807.48,119600],["2010-01-15",10839.36,10839.36,10137.99,10137.99,224000],["2010-01-18",9978.59,9978.59,9500.38,9500.38,81500],["2010-01-19",9245.34,9787.31,9245.34,9500.38,68100],["2010-01-20",9882.95,9882.95,8894.65,8926.53,132400],["2010-01-21",8926.53,9819.19,8767.13,9596.02,264500],["2010-01-22",9946.71,9978.59,9564.14,9978.59,206300],["2010-01-25",10616.2,10616.2,10584.32,10616.2,116900],["2010-01-26",11253.81,11349.45,10839.36,11349.45,157800],["2010-01-27",11987.06,12114.58,11732.01,12114.58,607800],["2010-01-28",12847.83,12911.59,11636.37,12305.86,198900],["2010-01-29",12433.39,12879.71,12050.82,12879.71,154400],["2010-02-01",13676.72,13676.72,13070.99,13676.72,328900],["2010-02-02",13708.6,14505.62,13612.96,14218.69,414000],["2010-02-03",14027.41,14409.97,13421.68,13708.6,261700],["2010-02-04",13262.28,14728.78,13262.28,14728.78,220200],["2010-02-05",14983.82,15557.67,14665.02,15557.67,291800],["2010-02-08",15908.36,16195.28,15462.03,15557.67,182800],["2010-02-09",15334.51,15621.43,14728.78,14792.54,218000],["2010-02-10",14728.78,15621.43,14537.5,14728.78,155000],["2010-02-11",14760.66,15621.43,14665.02,15334.51,140200],["2010-02-12",15302.63,15844.6,15302.63,15685.19,96900],["2010-02-22",16195.28,16514.09,15685.19,16131.52,132700],["2010-02-23",16099.64,16099.64,15334.51,15462.03,144800],["2010-02-24",15366.39,15780.84,15143.23,15685.19,182900],["2010-02-25",15812.72,16386.56,15780.84,16322.8,232200],["2010-02-26",16099.64,17215.46,16099.64,17215.46,188900],["2010-03-01",18171.87,18235.63,17980.59,18235.63,158500],["2010-03-02",19351.45,19447.09,17853.07,18809.48,294600],["2010-03-03",18809.48,19447.09,18331.27,19160.17,255200],["2010-03-04",19447.09,19670.25,18745.72,18968.88,124900],["2010-03-05",19255.81,20562.91,18809.48,20562.91,327500],["2010-03-08",21359.92,21519.32,20562.91,21041.11,161700],["2010-03-09",20467.27,21614.96,20467.27,20722.31,157400],["2010-03-10",20722.31,21359.92,20403.5,20722.31,161700],["2010-03-11",21041.11,22156.93,21041.11,22156.93,190000],["2010-03-12",23272.75,23527.79,22125.05,22603.26,112600],["2010-03-15",22156.93,22667.02,21200.52,21200.52,196500],["2010-03-16",21041.11,21965.65,20371.62,20371.62,248000],["2010-03-17",20116.58,21200.52,19383.33,19383.33,221300],["2010-03-18",19447.09,20084.7,18363.15,19606.49,465300],["2010-03-19",20180.34,20212.22,20180.34,20212.22,211800],["2010-03-22",21614.96,21614.96,19765.89,20403.5,150400],["2010-03-23",19765.89,20084.7,19223.93,19383.33,205900],["2010-03-24",19383.33,20084.7,18937.0,19925.3,157700],["2010-03-25",19797.78,19797.78,18490.68,18968.88,164900],["2010-03-26",18809.48,19032.64,17821.19,18745.72,162900],["2010-03-29",18777.6,19797.78,18745.72,19797.78,272100],["2010-03-30",20722.31,20881.71,19670.25,19829.66,175800],["2010-03-31",19383.33,19765.89,18968.88,18968.88,161400],["2010-04-01",19128.29,20084.7,18490.68,19670.25,128700],["2010-04-02",19447.09,19925.3,18809.48,19255.81,135500],["2010-04-05",19925.3,20403.5,19447.09,19829.66,225000],["2010-04-06",20244.1,21328.04,20084.7,20690.43,509100],["2010-04-07",20562.91,21041.11,20307.86,20626.67,218600],["2010-04-08",20467.27,21041.11,20403.5,20499.15,172700],["2010-04-09",20403.5,20594.79,19765.89,19765.89,236700],["2010-04-12",19765.89,19925.3,19160.17,19351.45,190400],["2010-04-13",19160.17,19606.49,18905.12,19192.05,180500],["2010-04-14",18139.99,20052.82,18139.99,19542.73,89600],["2010-04-15",19765.89,19765.89,19000.76,19606.49,359400],["2010-04-16",19765.89,20403.5,19319.57,19510.85,120000],["2010-04-19",19383.33,19447.09,18968.88,19096.4,158700],["2010-04-20",19447.09,19638.37,18968.88,19128.29,167400],["2010-04-21",19192.05,19606.49,19064.52,19447.09,185700],["2010-04-22",19287.69,19702.13,19223.93,19415.21,90600],["2010-04-26",19447.09,20562.91,19447.09,20180.34,275900],["2010-04-27",20148.46,20403.5,19447.09,19510.85,162300],["2010-04-28",19447.09,19638.37,18490.68,18490.68,135200],["2010-04-29",19287.69,19447.09,18809.48,19287.69,157800],["2010-05-04",19255.81,19925.3,19128.29,19383.33,142200],["2010-05-05",18809.48,19447.09,18650.08,18809.48,131000],["2010-05-06",19128.29,19192.05,18809.48,18937.0,126200],["2010-05-07",18937.0,18937.0,17661.78,18012.47,146400],["2010-05-10",17311.1,17853.07,16896.65,17119.82,146500],["2010-05-11",17534.26,18171.87,16896.65,17215.46,135700],["2010-05-12",17693.66,17693.66,16290.92,16545.97,112300],["2010-05-13",16577.85,16864.77,16259.04,16832.89,69000],["2010-05-14",16896.65,16928.53,16577.85,16896.65,70500],["2010-05-17",17151.7,17215.46,15940.24,16004.0,109900],["2010-05-18",15940.24,15940.24,15302.63,15557.67,63800],["2010-05-19",15621.43,15621.43,14569.38,14569.38,174800],["2010-05-20",14186.81,14951.94,13581.08,14665.02,177100],["2010-05-21",14346.21,14346.21,13134.76,13134.76,124100],["2010-05-24",13708.6,13868.01,13166.64,13453.56,117300],["2010-05-25",13453.56,13836.13,13389.8,13549.2,73000],["2010-05-26",13868.01,14537.5,13549.2,14537.5,152100],["2010-05-27",15175.11,15175.11,14346.21,15175.11,140700],["2010-05-28",16067.76,16099.64,16067.76,16099.64,4200],["2010-05-31",17215.46,17215.46,16737.25,17215.46,279300],["2010-06-01",17534.26,18171.87,16035.88,17279.22,225200],["2010-06-02",16577.85,17215.46,16099.64,16832.89,116000],["2010-06-03",17215.46,17853.07,17056.05,17215.46,80300],["2010-06-04",17853.07,17853.07,16450.33,16577.85,123900],["2010-06-07",16099.64,16099.64,15557.67,15621.43,157400],["2010-06-08",15621.43,16641.61,15621.43,16482.21,205600],["2010-06-09",17215.46,17215.46,16322.8,16354.68,92700],["2010-06-10",16577.85,16737.25,16322.8,16545.97,124700],["2010-06-11",16737.25,16832.89,16514.09,16673.49,134100],["2010-06-14",17215.46,17374.86,16673.49,16832.89,231400],["2010-06-15",17982.45,17982.45,16873.95,17612.95,179200],["2010-06-16",17654.01,17859.29,17448.73,17571.9,155100],["2010-06-17",17654.01,17654.01,16997.11,17079.23,136000],["2010-06-18",17161.34,17284.51,16997.11,17243.45,120700],["2010-06-21",17161.34,17161.34,16750.78,16997.11,86700],["2010-06-22",16422.33,16915.0,16422.33,16545.5,98400],["2010-06-23",16627.61,16627.61,15601.22,16422.33,103000],["2010-06-24",16997.11,16997.11,16340.22,16586.56,75300],["2010-06-25",16217.05,16463.39,16134.94,16176.0,53200],["2010-06-28",16258.11,16586.56,16258.11,16258.11,21900],["2010-06-29",16422.33,16422.33,15888.61,15929.66,63200],["2010-06-30",15190.66,15395.94,15190.66,15395.94,78100],["2010-07-01",15272.77,15519.1,14821.16,14821.16,32700],["2010-07-02",15190.66,15272.77,14780.1,14780.1,53600],["2010-07-05",15149.6,16176.0,15149.6,15724.38,92500],["2010-07-06",15806.5,16463.39,15806.5,16463.39,306000],["2010-07-07",17571.9,17571.9,17448.73,17571.9,413500],["2010-07-08",18762.52,18762.52,17038.17,17202.39,147800],["2010-07-09",17243.45,17243.45,16668.67,16791.84,102900],["2010-07-12",17900.34,17900.34,16668.67,17202.39,164100],["2010-07-13",17243.45,17612.95,16956.06,17243.45,129500],["2010-07-14",17448.73,18393.01,17243.45,18105.62,482400],["2010-07-15",18187.73,18475.12,17448.73,17448.73,129200],["2010-07-16",17202.39,17571.9,16956.06,17120.28,88300],["2010-07-19",17202.39,17571.9,17120.28,17571.9,93200],["2010-07-20",17654.01,17654.01,17120.28,17243.45,170400],["2010-07-21",17243.45,17243.45,16545.5,16709.72,295200],["2010-07-22",16627.61,16668.67,15847.55,16052.83,140900],["2010-07-23",16750.78,16750.78,16093.89,16217.05,62200],["2010-07-26",16832.89,16832.89,15970.72,16011.77,24200],["2010-07-27",16217.05,16217.05,15806.5,16052.83,60100],["2010-07-28",15806.5,16011.77,15190.66,15601.22,54800],["2010-07-29",15601.22,15806.5,15436.99,15601.22,19700],["2010-07-30",15601.22,15806.5,15560.16,15601.22,49400],["2010-08-02",15601.22,15806.5,15190.66,15190.66,36800],["2010-08-03",15354.88,15354.88,14862.21,14862.21,49600],["2010-08-04",15149.6,15149.6,14246.37,14369.54,74200],["2010-08-05",14821.16,14821.16,13958.98,14082.15,50900],["2010-08-06",14369.54,14369.54,13958.98,14164.26,29500],["2010-08-09",13917.93,14123.21,13137.87,13219.98,76700],["2010-08-10",12850.48,12850.48,12357.81,12398.86,74500],["2010-08-11",12357.81,13014.7,11988.3,12768.36,69900],["2010-08-12",12522.03,12604.14,11783.02,11824.08,84800],["2010-08-13",11372.47,12522.03,11372.47,12111.47,60500],["2010-08-16",12275.69,12768.36,12275.69,12768.36,31100],["2010-08-17",13343.15,13343.15,12522.03,12850.48,60200],["2010-08-18",12316.75,12316.75,11947.25,12070.41,21700],["2010-08-19",12234.64,12234.64,11700.91,11783.02,20000],["2010-08-20",11906.19,12111.47,11454.58,11906.19,44800],["2010-08-23",11906.19,11947.25,11577.74,11659.86,7700],["2010-08-24",11167.19,11290.35,10920.85,10920.85,91700],["2010-08-25",10222.9,10346.07,10222.9,10222.9,61600],["2010-08-26",10428.18,10674.52,9730.23,10346.07,37600],["2010-08-27",10346.07,10346.07,9730.23,10099.73,41200],["2010-08-30",10387.13,10797.68,10387.13,10797.68,14700],["2010-08-31",10797.68,11495.63,10797.68,11495.63,88000],["2010-09-01",11700.91,12152.53,11700.91,12152.53,117000],["2010-09-06",12727.31,12891.53,12645.2,12891.53,70500],["2010-09-07",13712.65,13712.65,12973.64,13712.65,163800],["2010-09-08",14492.71,14533.76,12727.31,14164.26,162700],["2010-09-09",14328.49,14739.04,13917.93,14739.04,128300],["2010-09-10",15190.66,15190.66,13589.48,13589.48,170200],["2010-09-13",13548.42,13548.42,12932.59,12932.59,93600],["2010-09-14",12891.53,13425.26,12891.53,13096.81,44600],["2010-09-15",12727.31,12727.31,12275.69,12398.86,63500],["2010-09-16",12316.75,12439.92,12111.47,12439.92,47500],["2010-09-17",11988.3,13096.81,11988.3,13096.81,75300],["2010-09-20",13753.7,13958.98,13055.75,13343.15,117100],["2010-09-21",12973.64,13507.37,12850.48,12850.48,33600],["2010-09-22",13096.81,13137.87,12563.08,12563.08,22300],["2010-09-23",12522.03,12645.2,12111.47,12563.08,36300],["2010-09-24",12727.31,12727.31,12357.81,12439.92,17000],["2010-09-27",12563.08,12727.31,12522.03,12522.03,37700],["2010-09-28",13096.81,13096.81,12604.14,12645.2,20200],["2010-09-29",12357.81,12563.08,12070.41,12111.47,22900],["2010-09-30",12152.53,12193.58,11495.63,12111.47,43500],["2010-10-01",12316.75,12316.75,11700.91,11947.25,6100],["2010-10-04",11495.63,11495.63,11126.13,11208.24,70800],["2010-10-05",11085.07,11208.24,10428.18,11044.02,182000],["2010-10-06",10674.52,11208.24,10674.52,11208.24,65600],["2010-10-07",11290.35,11577.74,10961.91,10961.91,39500],["2010-10-08",11085.07,11167.19,10838.74,10879.8,26500],["2010-10-11",10879.8,10879.8,10592.4,10592.4,34300],["2010-10-12",10633.46,10674.52,10551.35,10592.4,15700],["2010-10-13",10510.29,10715.57,9894.46,10674.52,20800],["2010-10-14",10756.63,10879.8,10551.35,10674.52,23300],["2010-10-15",10551.35,10633.46,10469.24,10551.35,16500],["2010-10-18",10346.07,10469.24,10099.73,10099.73,65100],["2010-10-19",10305.01,10305.01,9607.06,9730.23,41000],["2010-10-20",9319.67,9319.67,9114.39,9114.39,83400],["2010-10-21",9442.84,9442.84,8621.72,8827.0,35200],["2010-10-22",8827.0,8827.0,8334.33,8416.45,153800],["2010-10-25",7923.78,8211.17,7800.61,8005.89,94500],["2010-10-26",8334.57,8379.38,8334.57,8379.38,22000],["2010-10-27",8961.9,8961.9,8513.81,8961.9,130600],["2010-10-28",9275.57,9275.57,8513.81,8558.62,17800],["2010-10-29",8737.85,8917.09,8513.81,8558.62,51800],["2010-11-01",8737.85,8737.85,8424.19,8513.81,15500],["2010-11-02",8334.57,8334.57,7931.28,7931.28,56300],["2010-11-03",8065.71,8065.71,7617.62,7662.43,34400],["2010-11-04",7796.85,8065.71,7707.24,7886.47,25900],["2010-11-05",8110.52,8424.19,8065.71,8424.19,98400],["2010-11-08",8424.19,8424.19,7976.09,8110.52,21600],["2010-11-09",7841.66,7841.66,7617.62,7617.62,92200],["2010-11-10",7841.66,7841.66,7483.19,7707.24,15700],["2010-11-11",7707.24,7707.24,7393.57,7393.57,31200],["2010-11-12",7214.33,7214.33,7035.09,7079.9,92700],["2010-11-15",7169.52,7169.52,6721.43,6721.43,24400],["2010-11-16",6587.0,6811.05,6542.19,6631.81,55300],["2010-11-17",6721.43,7035.09,6721.43,7035.09,60600],["2010-11-18",7259.14,7393.57,7259.14,7393.57,60000],["2010-11-19",7617.62,7707.24,7169.52,7259.14,72000],["2010-11-22",6945.47,7214.33,6945.47,7214.33,30100],["2010-11-23",7169.52,7438.38,7035.09,7303.95,43300],["2010-11-24",7079.9,7438.38,7079.9,7303.95,57000],["2010-11-25",7617.62,7796.85,7483.19,7796.85,194600],["2010-11-26",7617.62,8289.76,7617.62,8289.76,132600],["2010-11-29",8155.33,8693.04,7886.47,8693.04,141600],["2010-11-30",8917.09,9006.71,8917.09,9006.71,83900],["2010-12-01",9006.71,9410.0,8513.81,8513.81,138900],["2010-12-02",8782.66,9365.19,8200.14,9365.19,262800],["2010-12-03",9589.23,9589.23,9589.23,9589.23,28500],["2010-12-06",10216.57,10216.57,10171.76,10216.57,171500],["2010-12-07",10754.28,10888.71,9858.09,10530.23,387300],["2010-12-08",10082.14,10664.66,10082.14,10082.14,169700],["2010-12-09",9634.04,10933.52,9544.43,10485.42,249900],["2010-12-10",10664.66,10754.28,10440.62,10754.28,236900],["2010-12-13",11426.42,11426.42,11381.61,11426.42,231500],["2010-12-14",11426.42,11650.47,10664.66,10664.66,144900],["2010-12-15",10306.19,10978.33,10171.76,10306.19,141000],["2010-12-16",10171.76,10171.76,9768.47,9768.47,119900],["2010-12-17",10082.14,10440.62,9499.62,10216.57,96200],["2010-12-20",10261.38,10530.23,9768.47,9813.28,46000],["2010-12-21",9902.9,9902.9,9365.19,9410.0,85000],["2010-12-22",9544.43,9723.66,9320.38,9320.38,60700],["2010-12-23",9365.19,9454.81,8872.28,8961.9,115100],["2010-12-24",8961.9,9141.14,8603.43,8737.85,73800],["2010-12-27",8827.47,9051.52,8693.04,8872.28,15500],["2010-12-28",8961.9,9454.81,8917.09,9454.81,81200],["2010-12-29",9185.95,9813.28,9141.14,9230.76,31700],["2010-12-30",9096.33,9320.38,9051.52,9230.76,33000],["2010-12-31",9096.33,9141.14,8917.09,9051.52,42900],["2011-01-04",9096.33,9410.0,9096.33,9185.95,39000],["2011-01-05",9230.76,9230.76,8737.85,8872.28,29300],["2011-01-06",8961.9,8961.9,8603.43,8917.09,11700],["2011-01-07",8961.9,8961.9,8782.66,8827.47,45900],["2011-01-10",8737.85,8737.85,8379.38,8424.19,39900],["2011-01-11",8200.14,8200.14,7976.09,7976.09,36500],["2011-01-12",8289.76,8289.76,8065.71,8244.95,39800],["2011-01-13",8244.95,8334.57,8155.33,8334.57,40300],["2011-01-14",8289.76,8334.57,8200.14,8334.57,46600],["2011-01-17",8379.38,8827.47,8379.38,8737.85,42500],["2011-01-18",8827.47,8961.9,8513.81,8513.81,25300],["2011-01-19",8469.0,8558.62,8289.76,8424.19,26600],["2011-01-20",8737.85,8961.9,8737.85,8961.9,120800],["2011-01-21",9410.0,9454.81,8648.23,8782.66,45700],["2011-01-24",8424.19,8424.19,8334.57,8379.38,37200],["2011-01-25",8379.38,8513.81,8289.76,8334.57,13600],["2011-01-26",8379.38,8603.43,8379.38,8424.19,40200],["2011-01-27",8513.81,8558.62,8469.0,8513.81,21600],["2011-01-28",8513.81,8693.04,8469.0,8513.81,28400],["2011-02-08",8244.95,8648.23,8244.95,8289.76,6500],["2011-02-09",8469.0,8693.04,8110.52,8244.95,46000],["2011-02-10",8155.33,8244.95,8110.52,8200.14,35700],["2011-02-11",7886.47,8155.33,7886.47,8155.33,11000],["2011-02-14",8020.9,8110.52,7886.47,7931.28,15700],["2011-02-15",7841.66,7841.66,7617.62,7841.66,22800],["2011-02-16",7841.66,7841.66,7528.0,7572.81,27300],["2011-02-17",7572.81,7572.81,7169.52,7214.33,35300],["2011-02-18",7169.52,7259.14,7035.09,7124.71,26900],["2011-02-21",6811.05,6811.05,6631.81,6631.81,97300],["2011-02-22",6183.71,6497.38,6183.71,6452.57,50300],["2011-02-23",6318.14,6721.43,6318.14,6721.43,49100],["2011-02-24",6631.81,6721.43,6273.33,6631.81,67600],["2011-02-25",6855.85,6945.47,6542.19,6900.66,50600],["2011-02-28",6900.66,6945.47,6497.38,6542.19,35000],["2011-03-01",6676.62,6676.62,6407.76,6587.0,12900],["2011-03-02",6452.57,6452.57,6094.09,6138.9,51100],["2011-03-03",5914.85,6228.52,5825.24,5959.66,40600],["2011-03-04",6273.33,6362.95,6049.28,6318.14,32300],["2011-03-07",6318.14,6407.76,6183.71,6273.33,4900],["2011-03-08",6228.52,6362.95,6183.71,6183.71,33100],["2011-03-09",6094.09,6138.9,5914.85,6094.09,39900],["2011-03-10",6138.9,6407.76,6138.9,6407.76,41500],["2011-03-11",6811.05,6855.85,6811.05,6855.85,85100],["2011-03-14",7079.9,7124.71,6407.76,6407.76,168900],["2011-03-15",6542.19,6721.43,6407.76,6497.38,86100],["2011-03-16",6542.19,6721.43,6273.33,6497.38,165200],["2011-03-17",6542.19,6721.43,6452.57,6631.81,98900],["2011-03-18",6587.0,7035.09,6587.0,7035.09,200600],["2011-03-21",7169.52,7348.76,7169.52,7348.76,295500],["2011-03-22",7617.62,7841.66,7169.52,7303.95,265600],["2011-03-23",7259.14,7483.19,7079.9,7348.76,156900],["2011-03-24",7303.95,7572.81,7303.95,7438.38,147400],["2011-03-25",7393.57,7393.57,7124.71,7259.14,137200],["2011-03-28",7169.52,7259.14,7035.09,7124.71,110300],["2011-03-29",7223.67,7223.67,6877.33,6877.33,76900],["2011-03-30",6679.42,6926.8,6580.46,6827.85,106400],["2011-03-31",6976.28,7025.76,6728.89,6778.37,58500],["2011-04-01",6926.8,6926.8,6679.42,6728.89,33700],["2011-04-04",6877.33,6877.33,6629.94,6679.42,43000],["2011-04-05",6629.94,6827.85,6580.46,6728.89,38300],["2011-04-06",6827.85,6877.33,6629.94,6778.37,52500],["2011-04-07",6728.89,6827.85,6679.42,6679.42,33700],["2011-04-08",6827.85,6827.85,6679.42,6778.37,59700],["2011-04-13",6728.89,6778.37,6580.46,6580.46,10500],["2011-04-14",6679.42,6679.42,6382.55,6382.55,33200],["2011-04-15",6036.21,6333.08,6036.21,6085.69,42900],["2011-04-18",6135.17,6234.12,5838.31,5937.26,51300],["2011-04-19",5590.92,6036.21,5590.92,5937.26,52300],["2011-04-20",5937.26,6036.21,5937.26,5986.74,63100],["2011-04-21",5788.83,6036.21,5788.83,5887.78,38000],["2011-04-22",5887.78,5937.26,5739.35,5887.78,51700],["2011-04-25",6036.21,6283.6,5937.26,6283.6,74500],["2011-04-26",6184.65,6184.65,5887.78,5887.78,64900],["2011-04-27",6036.21,6036.21,5887.78,5937.26,41100],["2011-04-28",5887.78,5937.26,5838.31,5887.78,22300],["2011-04-29",5838.31,5887.78,5838.31,5887.78,44400],["2011-05-04",5937.26,5986.74,5887.78,5887.78,30700],["2011-05-05",5788.83,5788.83,5689.87,5788.83,26700],["2011-05-06",5788.83,5838.31,5788.83,5788.83,59400],["2011-05-09",5937.26,6085.69,5887.78,5986.74,37900],["2011-05-10",5937.26,5986.74,5838.31,5887.78,32300],["2011-05-11",5838.31,5937.26,5838.31,5887.78,43400],["2011-05-12",5887.78,5887.78,5788.83,5887.78,56900],["2011-05-13",5838.31,5986.74,5788.83,5838.31,20000],["2011-05-16",5788.83,5838.31,5739.35,5739.35,15200],["2011-05-17",5739.35,5788.83,5491.97,5491.97,45800],["2011-05-18",5640.4,5640.4,5294.06,5442.49,65100],["2011-05-19",5442.49,5491.97,5343.53,5393.01,32500],["2011-05-20",5343.53,5788.83,5244.58,5442.49,35400],["2011-05-23",5096.15,5442.49,5096.15,5145.63,49600],["2011-05-24",5046.67,5046.67,4947.72,4947.72,49700],["2011-05-25",4601.38,4997.19,4601.38,4601.38,75200],["2011-05-26",4452.94,4947.72,4452.94,4947.72,95800],["2011-05-27",4947.72,4947.72,4700.33,4947.72,97200],["2011-05-30",4947.72,4997.19,4700.33,4947.72,35500],["2011-05-31",4848.76,4947.72,4650.85,4749.81,49200],["2011-06-01",4749.81,5046.67,4700.33,4997.19,57800],["2011-06-02",5145.63,5294.06,5145.63,5294.06,43500],["2011-06-03",5541.44,5640.4,5046.67,5096.15,94300],["2011-06-06",5343.53,5491.97,5096.15,5294.06,65400],["2011-06-07",5343.53,5541.44,5244.58,5541.44,131200],["2011-06-08",5689.87,5689.87,5145.63,5244.58,51400],["2011-06-09",5244.58,5541.44,5145.63,5541.44,53500],["2011-06-10",5195.1,5739.35,5195.1,5739.35,186900],["2011-06-13",5937.26,6085.69,5491.97,6085.69,180100],["2011-06-14",6036.21,6333.08,5640.4,5739.35,71900],["2011-06-15",5689.87,5788.83,5541.44,5541.44,73400],["2011-06-16",5343.53,5689.87,5343.53,5442.49,20300],["2011-06-17",5343.53,5343.53,5096.15,5096.15,186500],["2011-06-20",4947.72,5145.63,4898.24,5046.67,45300],["2011-06-21",5046.67,5393.01,5046.67,5343.53,20100],["2011-06-22",5294.06,5343.53,5195.1,5244.58,21200],["2011-06-23",5145.63,5244.58,5046.67,5096.15,17900],["2011-06-24",5096.15,5145.63,5096.15,5145.63,4600],["2011-06-27",5145.63,5145.63,5046.67,5096.15,13000],["2011-06-28",5096.15,5096.15,4898.24,4947.72,23900],["2011-06-29",4848.76,4947.72,4848.76,4947.72,5400],["2011-06-30",4848.76,4848.76,4799.28,4799.28,9700],["2011-07-01",4650.85,4700.33,4601.38,4650.85,21600],["2011-07-04",4551.9,4650.85,4502.42,4650.85,10300],["2011-07-05",4749.81,4947.72,4749.81,4947.72,34100],["2011-07-06",4749.81,4749.81,4700.33,4700.33,3600],["2011-07-07",4848.76,4848.76,4700.33,4700.33,4400],["2011-07-08",4650.85,4749.81,4650.85,4749.81,2500],["2011-07-11",4601.38,4650.85,4502.42,4551.9,8600],["2011-07-12",4551.9,4650.85,4551.9,4650.85,200],["2011-07-13",4799.28,4799.28,4601.38,4601.38,5700],["2011-07-14",4502.42,4650.85,4502.42,4551.9,3300],["2011-07-15",4403.47,4650.85,4353.99,4650.85,8400],["2011-07-18",4452.94,4452.94,4353.99,4403.47,4600],["2011-07-19",4106.6,4353.99,4106.6,4205.56,10500],["2011-07-20",4255.04,4452.94,4205.56,4452.94,17800],["2011-07-21",4353.99,4353.99,4205.56,4255.04,13800],["2011-07-22",4205.56,4205.56,4057.13,4156.08,13600],["2011-07-25",4106.6,4205.56,4057.13,4106.6,3200],["2011-07-26",4156.08,4156.08,3958.17,4007.65,25100],["2011-07-27",3958.17,4057.13,3958.17,4007.65,15800],["2011-07-28",4106.6,4156.08,4057.13,4057.13,11800],["2011-07-29",4057.13,4057.13,3958.17,3958.17,15900],["2011-08-01",4007.65,4007.65,3760.26,3809.74,18800],["2011-08-02",3760.26,3760.26,3611.83,3661.31,7500],["2011-08-03",3611.83,3710.79,3512.88,3710.79,40000],["2011-08-04",3809.74,3859.22,3809.74,3859.22,34100],["2011-08-05",3859.22,3958.17,3661.31,3760.26,44900],["2011-08-08",3908.7,3908.7,3710.79,3710.79,7200],["2011-08-09",3512.88,3562.36,3512.88,3512.88,53200],["2011-08-10",3710.79,3710.79,3562.36,3611.83,6600],["2011-08-11",3413.92,3562.36,3413.92,3512.88,39600],["2011-08-12",3562.36,3562.36,3512.88,3512.88,10500],["2011-08-15",3512.88,3611.83,3512.88,3562.36,18700],["2011-08-16",3512.88,3611.83,3512.88,3512.88,15000],["2011-08-17",3661.31,3809.74,3611.83,3809.74,30400],["2011-08-18",3908.7,3908.7,3760.26,3760.26,29400],["2011-08-19",3661.31,3760.26,3661.31,3710.79,25400],["2011-08-22",3908.7,3958.17,3859.22,3958.17,47500],["2011-08-23",4007.65,4007.65,3809.74,3908.7,19300],["2011-08-24",3859.22,3859.22,3760.26,3809.74,18400],["2011-08-25",3859.22,3859.22,3760.26,3859.22,30000],["2011-08-26",3908.7,3908.7,3760.26,3859.22,12600],["2011-08-29",3859.22,4057.13,3809.74,4007.65,41200],["2011-08-30",4156.08,4205.56,4106.6,4156.08,84800],["2011-08-31",4156.08,4255.04,4057.13,4156.08,47300],["2011-09-01",4255.04,4403.47,4255.04,4403.47,129300],["2011-09-05",4403.47,4502.42,4255.04,4255.04,40700],["2011-09-06",4156.08,4156.08,4057.13,4057.13,69600],["2011-09-07",4255.04,4304.51,4106.6,4304.51,52300],["2011-09-08",4452.94,4551.9,4304.51,4452.94,120000],["2011-09-09",4353.99,4502.42,4353.99,4502.42,89700],["2011-09-12",4551.9,4749.81,4551.9,4749.81,82500],["2011-09-13",4997.19,4997.19,4898.24,4997.19,73500],["2011-09-14",4997.19,5096.15,4650.85,4650.85,72400],["2011-09-15",4749.81,4749.81,4502.42,4601.38,47500],["2011-09-16",4551.9,4551.9,4304.51,4304.51,14700],["2011-09-19",4452.94,4650.85,4353.99,4551.9,29200],["2011-09-20",4551.9,4551.9,4353.99,4353.99,27400],["2011-09-21",4551.9,4551.9,4255.04,4403.47,35700],["2011-09-22",4255.04,4452.94,4255.04,4403.47,9100],["2011-09-23",4353.99,4353.99,4205.56,4353.99,20100],["2011-09-26",4452.94,4452.94,4205.56,4255.04,19900],["2011-09-27",4255.04,4255.04,4205.56,4205.56,18400],["2011-09-28",4304.51,4304.51,4205.56,4304.51,15200],["2011-09-29",4156.08,4156.08,4057.13,4156.08,20100],["2011-09-30",4255.04,4255.04,4057.13,4106.6,15100],["2011-10-03",4156.08,4156.08,3908.7,3958.17,13900],["2011-10-04",3958.17,3958.17,3809.74,3958.17,7900],["2011-10-05",4106.6,4106.6,3859.22,3859.22,38800],["2011-10-06",4057.13,4156.08,4057.13,4156.08,30100],["2011-10-07",4007.65,4057.13,3958.17,3958.17,5200],["2011-10-10",3958.17,4007.65,3908.7,4007.65,13800],["2011-10-11",4156.08,4156.08,3958.17,3958.17,9900],["2011-10-12",3908.7,3908.7,3859.22,3859.22,18200],["2011-10-13",3809.74,3958.17,3809.74,3859.22,3000],["2011-10-14",3958.17,4007.65,3908.7,3908.7,10000],["2011-10-17",3908.7,3908.7,3809.74,3809.74,7200],["2011-10-18",3859.22,3859.22,3661.31,3710.79,57700],["2011-10-19",3710.79,3760.26,3710.79,3760.26,7200],["2011-10-20",3710.79,3710.79,3661.31,3661.31,700],["2011-10-21",3760.26,3809.74,3710.79,3710.79,28200],["2011-10-24",3859.22,3859.22,3760.26,3760.26,3200],["2011-10-25",3661.31,3661.31,3512.88,3512.88,29700],["2011-10-26",3562.36,3562.36,3562.36,3562.36,4100],["2011-10-27",3512.88,3661.31,3512.88,3661.31,6400],["2011-10-28",3562.36,3809.74,3562.36,3809.74,15900],["2011-10-31",3809.74,3908.7,3661.31,3661.31,12700],["2011-11-01",3710.79,3710.79,3562.36,3562.36,9800],["2011-11-02",3562.36,3562.36,3463.4,3463.4,13200],["2011-11-03",3710.79,3710.79,3364.45,3463.4,2900],["2011-11-04",3512.88,3512.88,3463.4,3512.88,7800],["2011-11-07",3512.88,3512.88,3463.4,3463.4,3200],["2011-11-08",3463.4,3562.36,3463.4,3512.88,5900],["2011-11-09",3463.4,3512.88,3413.92,3413.92,9800],["2011-11-10",3364.45,3364.45,3265.49,3314.97,31600],["2011-11-11",3314.97,3314.97,3265.49,3314.97,18400],["2011-11-14",3216.02,3216.02,3166.54,3166.54,7500],["2011-11-15",3216.02,3216.02,3117.06,3117.06,9200],["2011-11-16",3314.97,3314.97,3166.54,3314.97,500],["2011-11-17",3216.02,3216.02,3166.54,3166.54,1800],["2011-11-18",3117.06,3117.06,3018.11,3067.58,13600],["2011-11-21",3166.54,3166.54,3067.58,3067.58,4100],["2011-11-22",2968.63,3067.58,2968.63,3018.11,3000],["2011-11-23",3067.58,3166.54,3067.58,3067.58,19600],["2011-11-24",2968.63,2968.63,2968.63,2968.63,11100],["2011-11-25",2919.15,3018.11,2919.15,2919.15,1400],["2011-11-28",3117.06,3117.06,2968.63,3067.58,8100],["2011-11-29",3067.58,3067.58,3018.11,3018.11,300],["2011-11-30",3018.11,3018.11,2919.15,2919.15,17800],["2011-12-01",3018.11,3018.11,2721.24,2968.63,3800],["2011-12-02",2919.15,2968.63,2919.15,2968.63,8900],["2011-12-05",3117.06,3166.54,3117.06,3166.54,13800],["2011-12-06",3166.54,3166.54,3117.06,3166.54,12700],["2011-12-07",3166.54,3166.54,3067.58,3166.54,8300],["2011-12-08",3117.06,3117.06,2968.63,2968.63,17800],["2011-12-09",2869.68,2869.68,2770.72,2820.2,23900],["2011-12-12",2820.2,2919.15,2820.2,2869.68,11400],["2011-12-13",2919.15,2919.15,2820.2,2869.68,6400],["2011-12-14",2968.63,2968.63,2721.24,2919.15,8800],["2011-12-15",2721.24,2721.24,2671.77,2671.77,12300],["2011-12-16",2523.34,2820.2,2523.34,2820.2,7800],["2011-12-19",2721.24,2721.24,2721.24,2721.24,6700],["2011-12-20",2671.77,2671.77,2572.81,2572.81,39600],["2011-12-21",2572.81,2622.29,2572.81,2572.81,12700],["2011-12-22",2572.81,2572.81,2473.86,2473.86,20100],["2011-12-23",2473.86,2523.34,2374.9,2523.34,43500],["2011-12-26",2374.9,2424.38,2275.95,2374.9,23500],["2011-12-27",2325.43,2424.38,2275.95,2424.38,9200],["2011-12-28",2325.43,2473.86,2325.43,2473.86,9700],["2011-12-29",2473.86,2523.34,2473.86,2523.34,2500],["2011-12-30",2572.81,2622.29,2523.34,2622.29,16900],["2012-01-03",2622.29,2622.29,2622.29,2622.29,1100],["2012-01-04",2721.24,2721.24,2622.29,2622.29,12900],["2012-01-05",2671.77,2671.77,2622.29,2671.77,8000],["2012-01-06",2671.77,2770.72,2622.29,2671.77,23600],["2012-01-09",2622.29,2820.2,2622.29,2770.72,20500],["2012-01-10",2820.2,2919.15,2820.2,2919.15,26600],["2012-01-11",2968.63,2968.63,2820.2,2820.2,15900],["2012-01-12",2721.24,2869.68,2721.24,2869.68,3000],["2012-01-13",2820.2,2919.15,2820.2,2919.15,54200],["2012-01-16",3018.11,3117.06,3018.11,3117.06,13000],["2012-01-17",3166.54,3166.54,3117.06,3166.54,31000],["2012-01-18",3314.97,3364.45,3265.49,3364.45,15400],["2012-01-19",3463.4,3512.88,3364.45,3364.45,7900],["2012-01-20",3413.92,3661.31,3413.92,3463.4,6200],["2012-01-30",3463.4,3512.88,3463.4,3463.4,6200],["2012-01-31",3413.92,3611.83,3413.92,3463.4,5800],["2012-02-01",3512.88,3512.88,3413.92,3413.92,11500],["2012-02-02",3512.88,3611.83,3463.4,3611.83,13400],["2012-02-03",3364.45,3413.92,3364.45,3364.45,9400],["2012-02-06",3314.97,3413.92,3265.49,3314.97,7100],["2012-02-07",3314.97,3314.97,3117.06,3117.06,8700],["2012-02-08",3364.45,3364.45,3314.97,3364.45,600],["2012-02-09",3562.36,3562.36,3166.54,3463.4,1200],["2012-02-10",3413.92,3413.92,3413.92,3413.92,2100],["2012-02-13",3413.92,3413.92,3216.02,3216.02,5000],["2012-02-14",3413.92,3413.92,3067.58,3216.02,1800],["2012-02-15",3067.58,3216.02,3018.11,3018.11,3400],["2012-02-16",3265.49,3265.49,3265.49,3265.49,100],["2012-02-17",3364.45,3364.45,3216.02,3265.49,11600],["2012-02-20",3364.45,3364.45,3166.54,3314.97,12500],["2012-02-21",3166.54,3364.45,3117.06,3216.02,9000],["2012-02-22",3117.06,3314.97,3117.06,3265.49,3700],["2012-02-23",3166.54,3413.92,3166.54,3413.92,28200],["2012-02-24",3314.97,3413.92,3314.97,3314.97,13100],["2012-02-27",3413.92,3512.88,3364.45,3463.4,28500],["2012-02-28",3463.4,3463.4,3265.49,3265.49,26500],["2012-02-29",3166.54,3314.97,3166.54,3314.97,10100],["2012-03-01",3314.97,3364.45,3314.97,3364.45,3200],["2012-03-02",3413.92,3413.92,3265.49,3413.92,28400],["2012-03-05",3463.4,3562.36,3463.4,3562.36,52700],["2012-03-06",3809.74,3809.74,3562.36,3710.79,80000],["2012-03-07",3661.31,3661.31,3413.92,3463.4,14100],["2012-03-08",3512.88,3512.88,3314.97,3314.97,35300],["2012-03-09",3364.45,3364.45,3166.54,3314.97,11400],["2012-03-12",3265.49,3463.4,3265.49,3463.4,19400],["2012-03-13",3364.45,3512.88,3364.45,3512.88,52900],["2012-03-14",3710.79,3710.79,3611.83,3661.31,40400],["2012-03-15",3611.83,3661.31,3413.92,3661.31,20100],["2012-03-16",3611.83,3661.31,3562.36,3562.36,35100],["2012-03-19",3512.88,3611.83,3463.4,3512.88,21400],["2012-03-20",3562.36,3562.36,3512.88,3512.88,27500],["2012-03-21",3413.92,3661.31,3413.92,3611.83,36900],["2012-03-22",3512.88,3562.36,3512.88,3562.36,28800],["2012-03-23",3562.36,3809.74,3562.36,3809.74,68000],["2012-03-26",3859.22,3958.17,3859.22,3958.17,57400],["2012-03-27",3958.17,4007.65,3710.79,3859.22,44200],["2012-03-28",3760.26,3908.7,3760.26,3859.22,31800],["2012-03-29",3908.7,3958.17,3661.31,3760.26,54400],["2012-03-30",3809.74,3809.74,3710.79,3809.74,9857],["2012-04-03",3958.17,3958.17,3859.22,3958.17,6000],["2012-04-04",3958.17,3958.17,3809.74,3958.17,34500],["2012-04-05",3760.26,3908.7,3760.26,3908.7,19700],["2012-04-06",3809.74,3908.7,3809.74,3908.7,18000],["2012-04-09",3908.7,4057.13,3908.7,4057.13,55645],["2012-04-10",4007.65,4106.6,3809.74,4106.6,28393],["2012-04-11",4057.13,4205.56,3958.17,4205.56,33993],["2012-04-12",4205.56,4452.94,4156.08,4452.94,30161],["2012-04-13",4452.94,4502.42,4353.99,4403.47,30919],["2012-04-16",4106.6,4551.9,4106.6,4304.51,19100],["2012-04-17",4452.94,4601.38,4353.99,4601.38,58200],["2012-04-18",4601.38,4601.38,4403.47,4452.94,29503],["2012-04-19",4452.94,4452.94,4205.56,4403.47,20332],["2012-04-20",4353.99,4353.99,4353.99,4353.99,2623],["2012-04-23",4353.99,4353.99,4255.04,4353.99,11500],["2012-04-24",4255.04,4403.47,4205.56,4353.99,11476],["2012-04-25",4502.42,4650.85,4502.42,4650.85,30990],["2012-04-26",4947.72,4947.72,4947.72,4947.72,30175],["2012-04-27",5294.06,5294.06,5096.15,5244.58,229226],["2012-05-02",5393.01,5393.01,4898.24,4997.19,65610],["2012-05-03",4947.72,5046.67,4749.81,4848.76,69700],["2012-05-04",4947.72,5096.15,4848.76,5096.15,119300],["2012-05-07",5393.01,5393.01,4997.19,5244.58,70400],["2012-05-08",5130.57,5301.59,5130.57,5244.58,48200],["2012-05-09",5073.56,5301.59,5073.56,5130.57,36200],["2012-05-10",5130.57,5244.58,5073.56,5130.57,45800],["2012-05-11",5130.57,5130.57,4788.53,4902.54,20100],["2012-05-14",5073.56,5073.56,4560.5,4560.5,35200],["2012-05-15",4275.47,4389.48,4275.47,4275.47,25900],["2012-05-16",4161.46,4218.47,3990.44,4104.45,40600],["2012-05-17",4275.47,4275.47,4047.45,4275.47,5400],["2012-05-18",4047.45,4218.47,3933.43,3933.43,32200],["2012-05-21",4161.46,4161.46,3990.44,4161.46,15800],["2012-05-22",4161.46,4275.47,3990.44,4047.45,8900],["2012-05-23",3933.43,4047.45,3876.43,4047.45,1600],["2012-05-24",3876.43,3933.43,3705.41,3933.43,15300],["2012-05-25",3990.44,4047.45,3876.43,4047.45,14733],["2012-05-28",4047.45,4218.47,3876.43,4161.46,1700],["2012-05-29",3990.44,4104.45,3933.43,4104.45,1700],["2012-05-30",3876.43,3990.44,3819.42,3990.44,1100],["2012-05-31",3933.43,3933.43,3819.42,3933.43,11563],["2012-06-01",3819.42,3933.43,3648.4,3933.43,589],["2012-06-04",3933.43,3933.43,3933.43,3933.43,100],["2012-06-05",3819.42,3990.44,3705.41,3990.44,1800],["2012-06-06",3990.44,3990.44,3990.44,3990.44,0],["2012-06-07",3990.44,4047.45,3990.44,4047.45,11600],["2012-06-08",3990.44,4104.45,3990.44,3990.44,10400],["2012-06-11",3990.44,3990.44,3990.44,3990.44,50],["2012-06-12",3933.43,3990.44,3876.43,3933.43,10600],["2012-06-13",3990.44,3990.44,3933.43,3933.43,15900],["2012-06-14",3876.43,4047.45,3876.43,4047.45,4600],["2012-06-15",4047.45,4104.45,4047.45,4047.45,4400],["2012-06-18",4047.45,4104.45,3933.43,3933.43,3400],["2012-06-19",3762.42,3933.43,3762.42,3933.43,6700],["2012-06-20",3990.44,3990.44,3876.43,3933.43,400],["2012-06-21",3876.43,3876.43,3876.43,3876.43,5200],["2012-06-22",3876.43,3876.43,3819.42,3876.43,6000],["2012-06-25",3819.42,3819.42,3819.42,3819.42,3600],["2012-06-26",3648.4,3819.42,3591.4,3819.42,5000],["2012-06-27",3819.42,3819.42,3705.41,3705.41,7300],["2012-06-28",3762.42,3762.42,3762.42,3762.42,100],["2012-06-29",3819.42,3933.43,3819.42,3933.43,4000],["2012-07-02",3933.43,3933.43,3933.43,3933.43,120],["2012-07-03",3876.43,3876.43,3705.41,3762.42,8900],["2012-07-04",3705.41,3819.42,3591.4,3819.42,6800],["2012-07-05",3591.4,3819.42,3591.4,3819.42,200],["2012-07-06",3819.42,3933.43,3819.42,3933.43,800],["2012-07-09",3990.44,3990.44,3762.42,3990.44,2763],["2012-07-10",4047.45,4047.45,3876.43,3876.43,5756],["2012-07-11",3819.42,3876.43,3819.42,3876.43,1880],["2012-07-12",3990.44,3990.44,3876.43,3990.44,1563],["2012-07-13",3990.44,4218.47,3990.44,4161.46,29400],["2012-07-16",3990.44,3990.44,3990.44,3990.44,3200],["2012-07-17",4047.45,4047.45,4047.45,4047.45,900],["2012-07-18",4047.45,4047.45,4047.45,4047.45,3060],["2012-07-19",4161.46,4161.46,4161.46,4161.46,2500],["2012-07-20",4047.45,4047.45,4047.45,4047.45,1580],["2012-07-23",3933.43,4161.46,3933.43,4161.46,1226],["2012-07-24",3990.44,4104.45,3933.43,3990.44,9400],["2012-07-25",3990.44,3990.44,3990.44,3990.44,1500],["2012-07-26",3933.43,3933.43,3933.43,3933.43,2600],["2012-07-27",3990.44,3990.44,3876.43,3990.44,10200],["2012-07-30",3990.44,3990.44,3990.44,3990.44,0],["2012-07-31",3933.43,3933.43,3876.43,3933.43,6500],["2012-08-01",3819.42,3933.43,3762.42,3933.43,900],["2012-08-02",3933.43,3933.43,3933.43,3933.43,0],["2012-08-03",3933.43,3933.43,3933.43,3933.43,0],["2012-08-06",3876.43,3876.43,3876.43,3876.43,1000],["2012-08-07",3876.43,3876.43,3876.43,3876.43,2700],["2012-08-08",3876.43,3876.43,3876.43,3876.43,2000],["2012-08-09",3876.43,3933.43,3876.43,3933.43,1500],["2012-08-10",3933.43,3933.43,3933.43,3933.43,0],["2012-08-13",3876.43,3876.43,3876.43,3876.43,100],["2012-08-14",3876.43,3876.43,3876.43,3876.43,0],["2012-08-15",3762.42,3762.42,3762.42,3762.42,1200],["2012-08-16",3762.42,3762.42,3762.42,3762.42,800],["2012-08-17",3762.42,3762.42,3762.42,3762.42,100],["2012-08-20",3591.4,3819.42,3591.4,3819.42,700],["2012-08-21",3534.39,3762.42,3534.39,3762.42,3500],["2012-08-22",3534.39,3534.39,3534.39,3534.39,1700],["2012-08-23",3306.37,3306.37,3306.37,3306.37,600],["2012-08-24",3078.34,3306.37,3078.34,3249.36,21000],["2012-08-27",3192.35,3420.38,3192.35,3420.38,1200],["2012-08-28",3306.37,3306.37,3306.37,3306.37,5000],["2012-08-29",3363.37,3477.38,3363.37,3477.38,6000],["2012-08-30",3249.36,3648.4,3249.36,3648.4,21400],["2012-08-31",3648.4,3648.4,3648.4,3648.4,0],["2012-09-04",3648.4,3648.4,3648.4,3648.4,0],["2012-09-05",3648.4,3648.4,3648.4,3648.4,0],["2012-09-06",3648.4,3648.4,3591.4,3591.4,1700],["2012-09-07",3420.38,3591.4,3420.38,3591.4,7700],["2012-09-10",3420.38,3420.38,3363.37,3363.37,10900],["2012-09-11",3363.37,3363.37,3363.37,3363.37,0],["2012-09-12",3420.38,3420.38,3420.38,3420.38,3400],["2012-09-13",3477.38,3477.38,3477.38,3477.38,100],["2012-09-14",3420.38,3477.38,3363.37,3363.37,2200],["2012-09-17",3363.37,3363.37,3363.37,3363.37,80],["2012-09-18",3591.4,3591.4,3420.38,3420.38,200],["2012-09-19",3420.38,3420.38,3363.37,3420.38,10500],["2012-09-20",3306.37,3363.37,3306.37,3363.37,3293],["2012-09-21",3420.38,3420.38,3363.37,3363.37,22400],["2012-09-24",3306.37,3363.37,3306.37,3363.37,1300],["2012-09-25",3192.35,3363.37,3192.35,3363.37,700],["2012-09-26",3363.37,3363.37,3363.37,3363.37,2600],["2012-09-27",3363.37,3363.37,3306.37,3306.37,1900],["2012-09-28",3306.37,3306.37,3306.37,3306.37,5300],["2012-10-01",3306.37,3306.37,3249.36,3306.37,9500],["2012-10-02",3249.36,3306.37,3192.35,3306.37,1300],["2012-10-03",3306.37,3363.37,3306.37,3363.37,1722],["2012-10-04",3192.35,3192.35,3192.35,3192.35,100],["2012-10-05",3192.35,3192.35,3192.35,3192.35,200],["2012-10-08",3306.37,3363.37,3192.35,3363.37,4900],["2012-10-09",3306.37,3420.38,3306.37,3420.38,2600],["2012-10-10",3420.38,3420.38,3420.38,3420.38,0],["2012-10-11",3420.38,3420.38,3192.35,3192.35,2300],["2012-10-12",3249.36,3249.36,3192.35,3192.35,600],["2012-10-15",3192.35,3363.37,3192.35,3363.37,200],["2012-10-16",3534.39,3534.39,3534.39,3534.39,100],["2012-10-17",3477.38,3477.38,3306.37,3306.37,8100],["2012-10-18",3477.38,3477.38,3192.35,3192.35,300],["2012-10-19",3192.35,3363.37,3135.35,3363.37,300],["2012-10-22",3192.35,3420.38,3192.35,3420.38,3100],["2012-10-23",3420.38,3420.38,3420.38,3420.38,1089],["2012-10-24",3192.35,3477.38,3192.35,3477.38,700],["2012-10-25",3477.38,3477.38,3477.38,3477.38,0],["2012-10-26",3420.38,3420.38,3420.38,3420.38,100],["2012-10-29",3420.38,3420.38,3420.38,3420.38,0],["2012-10-30",3249.36,3363.37,3249.36,3363.37,2800],["2012-10-31",3249.36,3363.37,3249.36,3363.37,400],["2012-11-01",3363.37,3363.37,3363.37,3363.37,63],["2012-11-02",3363.37,3363.37,3363.37,3363.37,0],["2012-11-05",3306.37,3306.37,3306.37,3306.37,300],["2012-11-06",3135.35,3306.37,3135.35,3306.37,300],["2012-11-07",3135.35,3306.37,3135.35,3306.37,700],["2012-11-08",3135.35,3420.38,3078.34,3420.38,900],["2012-11-09",3420.38,3420.38,3420.38,3420.38,0],["2012-11-12",3192.35,3420.38,3192.35,3420.38,800],["2012-11-13",3249.36,3363.37,3249.36,3363.37,500],["2012-11-14",3249.36,3249.36,3249.36,3249.36,0],["2012-11-15",3135.35,3192.35,3135.35,3192.35,4500],["2012-11-16",3192.35,3192.35,3192.35,3192.35,100],["2012-11-19",3192.35,3306.37,3192.35,3306.37,600],["2012-11-20",3306.37,3306.37,3306.37,3306.37,0],["2012-11-21",3078.34,3249.36,3078.34,3249.36,4100],["2012-11-22",3078.34,3249.36,3078.34,3249.36,4300],["2012-11-23",3078.34,3249.36,3078.34,3249.36,6500],["2012-11-26",3021.33,3135.35,3021.33,3135.35,1189],["2012-11-27",3078.34,3135.35,2964.33,3135.35,1000],["2012-11-28",3021.33,3135.35,3021.33,3135.35,1100],["2012-11-29",3021.33,3021.33,3021.33,3021.33,1055],["2012-11-30",3135.35,3135.35,3135.35,3135.35,12700],["2012-12-03",2964.33,3135.35,2964.33,3135.35,1100],["2012-12-04",2964.33,3249.36,2964.33,3249.36,1100],["2012-12-05",3078.34,3306.37,3078.34,3306.37,300],["2012-12-06",3306.37,3306.37,3306.37,3306.37,0],["2012-12-07",3306.37,3306.37,3306.37,3306.37,0],["2012-12-10",3306.37,3306.37,3306.37,3306.37,1000],["2012-12-11",3306.37,3306.37,3306.37,3306.37,1000],["2012-12-12",3306.37,3306.37,3306.37,3306.37,200],["2012-12-13",3306.37,3306.37,3249.36,3306.37,16900],["2012-12-14",3306.37,3306.37,3249.36,3249.36,2300],["2012-12-17",3078.34,3135.35,3078.34,3135.35,3100],["2012-12-18",3021.33,3135.35,2964.33,3135.35,4400],["2012-12-19",3249.36,3306.37,3021.33,3249.36,6200],["2012-12-20",3249.36,3249.36,3249.36,3249.36,300],["2012-12-21",3078.34,3078.34,3078.34,3078.34,100],["2012-12-24",3078.34,3078.34,3078.34,3078.34,300],["2012-12-25",3078.34,3078.34,3078.34,3078.34,400],["2012-12-26",3135.35,3192.35,3135.35,3192.35,1600],["2012-12-27",3135.35,3306.37,3135.35,3306.37,200],["2012-12-28",3477.38,3477.38,3477.38,3477.38,1000],["2013-01-02",3648.4,3648.4,3420.38,3591.4,8100],["2013-01-03",3591.4,3591.4,3591.4,3591.4,100],["2013-01-04",3534.39,3819.42,3363.37,3648.4,26000],["2013-01-07",3477.38,3591.4,3363.37,3591.4,27200],["2013-01-08",3420.38,3477.38,3363.37,3477.38,26200],["2013-01-09",3648.4,3648.4,3306.37,3420.38,9300],["2013-01-10",3420.38,3420.38,3420.38,3420.38,14200],["2013-01-11",3363.37,3420.38,3363.37,3420.38,16400],["2013-01-14",3477.38,3648.4,3420.38,3648.4,27300],["2013-01-15",3534.39,3648.4,3477.38,3648.4,22400],["2013-01-16",3648.4,3648.4,3534.39,3534.39,143600],["2013-01-17",3648.4,3648.4,3534.39,3591.4,112200],["2013-01-18",3534.39,3534.39,3534.39,3534.39,11800],["2013-01-21",3477.38,3534.39,3477.38,3534.39,4900],["2013-01-22",3420.38,3534.39,3420.38,3534.39,6300],["2013-01-23",3534.39,3534.39,3534.39,3534.39,200],["2013-01-24",3591.4,3591.4,3420.38,3591.4,12500],["2013-01-25",3477.38,3591.4,3420.38,3591.4,27800],["2013-01-28",3477.38,3591.4,3477.38,3591.4,16900],["2013-01-29",3534.39,3591.4,3534.39,3591.4,48200],["2013-01-30",3591.4,3591.4,3534.39,3591.4,32070],["2013-01-31",3591.4,3591.4,3534.39,3534.39,36500],["2013-02-01",3477.38,3534.39,3477.38,3477.38,20400],["2013-02-04",3477.38,3534.39,3477.38,3534.39,10900],["2013-02-05",3477.38,3591.4,3477.38,3591.4,28419],["2013-02-06",3534.39,3591.4,3420.38,3591.4,34060],["2013-02-07",3762.42,3876.43,3591.4,3819.42,6400],["2013-02-08",3705.41,3933.43,3705.41,3933.43,19000],["2013-02-18",3933.43,3990.44,3933.43,3990.44,17000],["2013-02-19",3933.43,4047.45,3876.43,3990.44,20700],["2013-02-20",3933.43,4104.45,3876.43,4104.45,18515],["2013-02-21",3933.43,3933.43,3648.4,3876.43,24914],["2013-02-22",3705.41,3762.42,3648.4,3705.41,17400],["2013-02-25",3705.41,3705.41,3591.4,3705.41,4100],["2013-02-26",3705.41,3705.41,3591.4,3591.4,7000],["2013-02-27",3762.42,3762.42,3591.4,3705.41,1100],["2013-02-28",3705.41,3705.41,3705.41,3705.41,8200],["2013-03-01",3705.41,3819.42,3591.4,3819.42,6200],["2013-03-04",3705.41,3705.41,3648.4,3648.4,3900],["2013-03-05",3648.4,3648.4,3363.37,3648.4,3200],["2013-03-06",3876.43,3876.43,3762.42,3819.42,2100],["2013-03-07",3819.42,3819.42,3819.42,3819.42,135],["2013-03-08",3705.41,3819.42,3705.41,3819.42,600],["2013-03-11",3933.43,3990.44,3819.42,3819.42,5900],["2013-03-12",3876.43,3990.44,3819.42,3990.44,13500],["2013-03-13",3990.44,3990.44,3876.43,3933.43,9200],["2013-03-14",3933.43,3990.44,3933.43,3933.43,31500],["2013-03-15",3933.43,3933.43,3762.42,3933.43,2600],["2013-03-18",3876.43,3876.43,3876.43,3876.43,10700],["2013-03-19",3762.42,3876.43,3762.42,3876.43,6000],["2013-03-20",3941.04,3941.04,3941.04,3941.04,1500],["2013-03-21",3941.04,3941.04,3941.04,3941.04,90000],["2013-03-22",3747.21,3747.21,3553.39,3553.39,9000],["2013-03-25",3747.21,3747.21,3682.61,3682.61,800],["2013-03-26",3682.61,3682.61,3618.0,3618.0,3500],["2013-03-27",3682.61,3747.21,3618.0,3682.61,4100],["2013-03-28",3682.61,3682.61,3682.61,3682.61,2000],["2013-03-29",3359.57,3747.21,3359.57,3682.61,4800],["2013-04-01",3682.61,3747.21,3682.61,3682.61,2700],["2013-04-02",3682.61,3682.61,3553.39,3553.39,10900],["2013-04-03",3553.39,3682.61,3553.39,3682.61,3200],["2013-04-04",3618.0,3682.61,3618.0,3682.61,5000],["2013-04-05",3424.18,3682.61,3424.18,3682.61,12000],["2013-04-08",3488.79,3488.79,3488.79,3488.79,5000],["2013-04-09",3553.39,3682.61,3488.79,3682.61,10400],["2013-04-10",3682.61,3811.82,3682.61,3811.82,8600],["2013-04-11",3876.43,3876.43,3876.43,3876.43,100],["2013-04-12",3811.82,3876.43,3682.61,3811.82,6300],["2013-04-15",3747.21,3747.21,3747.21,3747.21,700],["2013-04-16",3747.21,3747.21,3747.21,3747.21,2000],["2013-04-17",3747.21,3811.82,3747.21,3811.82,3200],["2013-04-18",3747.21,3747.21,3682.61,3747.21,6600],["2013-04-22",3747.21,3747.21,3682.61,3682.61,3900],["2013-04-23",3682.61,3682.61,3682.61,3682.61,100],["2013-04-24",3747.21,3747.21,3682.61,3682.61,3800],["2013-04-25",3682.61,3747.21,3682.61,3747.21,10100],["2013-04-26",3682.61,3747.21,3682.61,3747.21,11300],["2013-05-02",3747.21,3747.21,3682.61,3682.61,6200],["2013-05-03",3747.21,3876.43,3682.61,3876.43,45430],["2013-05-06",3876.43,3876.43,3747.21,3811.82,5740],["2013-05-07",3747.21,3811.82,3747.21,3811.82,7294],["2013-05-08",3682.61,3747.21,3682.61,3682.61,12868],["2013-05-09",3747.21,3747.21,3682.61,3682.61,8500],["2013-05-10",3747.21,3811.82,3747.21,3811.82,7715],["2013-05-13",3811.82,3876.43,3811.82,3811.82,2300],["2013-05-14",3747.21,3747.21,3682.61,3747.21,14726],["2013-05-15",3682.61,3747.21,3682.61,3747.21,16100],["2013-05-16",3747.21,3747.21,3682.61,3747.21,4600],["2013-05-17",3682.61,3747.21,3682.61,3747.21,14200],["2013-05-20",3747.21,3811.82,3747.21,3747.21,9900],["2013-05-21",3811.82,3811.82,3811.82,3811.82,8900],["2013-05-22",3811.82,3811.82,3682.61,3747.21,10930],["2013-05-23",3747.21,3811.82,3747.21,3811.82,11249],["2013-05-24",3811.82,3876.43,3747.21,3811.82,10600],["2013-05-27",3811.82,3941.04,3811.82,3941.04,26600],["2013-05-28",3941.04,3941.04,3876.43,3941.04,8900],["2013-05-29",3876.43,3876.43,3811.82,3876.43,20500],["2013-05-30",3876.43,3876.43,3876.43,3876.43,22934],["2013-05-31",3876.43,4070.25,3876.43,4070.25,7026],["2013-06-03",3941.04,3941.04,3941.04,3941.04,600],["2013-06-04",3941.04,4070.25,3941.04,4005.64,146900],["2013-06-05",4005.64,4070.25,4005.64,4070.25,6870],["2013-06-06",4070.25,4199.46,4070.25,4070.25,15600],["2013-06-07",3876.43,4070.25,3876.43,4070.25,2200],["2013-06-10",3941.04,4070.25,3941.04,4005.64,2900],["2013-06-11",4005.64,4070.25,4005.64,4070.25,17530],["2013-06-12",4134.86,4134.86,4070.25,4134.86,3600],["2013-06-13",4070.25,4070.25,4070.25,4070.25,500],["2013-06-14",4070.25,4070.25,4070.25,4070.25,614],["2013-06-17",4005.64,4005.64,3941.04,3941.04,1600],["2013-06-18",4005.64,4070.25,4005.64,4005.64,2000],["2013-06-19",4070.25,4134.86,4070.25,4134.86,6400],["2013-06-20",4070.25,4134.86,4005.64,4070.25,5400],["2013-06-21",4134.86,4134.86,4134.86,4134.86,1600],["2013-06-24",4070.25,4070.25,4070.25,4070.25,2000],["2013-06-25",4070.25,4070.25,4005.64,4070.25,9300],["2013-06-26",4070.25,4070.25,4005.64,4005.64,1200],["2013-06-27",4070.25,4070.25,4070.25,4070.25,600],["2013-06-28",4070.25,4070.25,4070.25,4070.25,4000],["2013-07-01",3941.04,4005.64,3941.04,4005.64,8100],["2013-07-02",3876.43,4005.64,3876.43,4005.64,1254],["2013-07-03",4005.64,4005.64,4005.64,4005.64,2200],["2013-07-04",4005.64,4005.64,4005.64,4005.64,80],["2013-07-05",4005.64,4005.64,4005.64,4005.64,1000],["2013-07-08",4005.64,4005.64,4005.64,4005.64,3000],["2013-07-09",3876.43,4005.64,3876.43,4005.64,3500],["2013-07-10",4005.64,4005.64,4005.64,4005.64,1600],["2013-07-11",4070.25,4070.25,4070.25,4070.25,5100],["2013-07-12",4070.25,4070.25,4070.25,4070.25,0],["2013-07-15",4005.64,4070.25,4005.64,4070.25,5800],["2013-07-16",4070.25,4070.25,4005.64,4005.64,4000],["2013-07-17",4070.25,4070.25,4070.25,4070.25,12700],["2013-07-18",4070.25,4134.86,4070.25,4070.25,1200],["2013-07-19",4070.25,4070.25,4070.25,4070.25,1600],["2013-07-22",4070.25,4070.25,4070.25,4070.25,0],["2013-07-23",4005.64,4199.46,4005.64,4199.46,7600],["2013-07-24",4070.25,4134.86,4070.25,4134.86,7000],["2013-07-25",4134.86,4134.86,4070.25,4134.86,11500],["2013-07-26",4070.25,4134.86,4070.25,4134.86,2709],["2013-07-29",4134.86,4134.86,4134.86,4134.86,0],["2013-07-30",4134.86,4134.86,4134.86,4134.86,1000],["2013-07-31",4134.86,4134.86,4134.86,4134.86,4400],["2013-08-01",4134.86,4134.86,4134.86,4134.86,1100],["2013-08-02",4134.86,4134.86,4134.86,4134.86,0],["2013-08-05",4134.86,4134.86,4134.86,4134.86,2000],["2013-08-06",4134.86,4134.86,4134.86,4134.86,1000],["2013-08-07",4134.86,4134.86,4134.86,4134.86,10],["2013-08-08",4134.86,4134.86,4134.86,4134.86,10000],["2013-08-09",4134.86,4134.86,4134.86,4134.86,2700],["2013-08-12",4134.86,4134.86,4070.25,4134.86,9300],["2013-08-13",4134.86,4134.86,4134.86,4134.86,3568],["2013-08-14",4134.86,4199.46,4134.86,4199.46,10000],["2013-08-15",4199.46,4199.46,4199.46,4199.46,1000],["2013-08-16",4199.46,4199.46,4199.46,4199.46,1000],["2013-08-19",4199.46,4264.07,4199.46,4264.07,5720],["2013-08-20",4199.46,4264.07,4199.46,4264.07,7300],["2013-08-21",4264.07,4264.07,4264.07,4264.07,5500],["2013-08-22",4199.46,4264.07,4134.86,4134.86,18000],["2013-08-23",4199.46,4199.46,4070.25,4070.25,34500],["2013-08-26",4070.25,4199.46,4070.25,4199.46,7900],["2013-08-27",4199.46,4264.07,4199.46,4199.46,9900],["2013-08-28",4199.46,4199.46,4134.86,4199.46,23700],["2013-08-29",4199.46,4199.46,4134.86,4199.46,12300],["2013-08-30",4264.07,4264.07,4264.07,4264.07,126],["2013-09-03",4134.86,4134.86,4134.86,4134.86,600],["2013-09-04",4134.86,4134.86,4134.86,4134.86,20600],["2013-09-05",4134.86,4134.86,4134.86,4134.86,7000],["2013-09-06",4134.86,4134.86,4134.86,4134.86,0],["2013-09-09",4134.86,4264.07,4134.86,4134.86,52700],["2013-09-10",4199.46,4199.46,4134.86,4199.46,13100],["2013-09-11",4199.46,4199.46,4199.46,4199.46,21000],["2013-09-12",4199.46,4199.46,4199.46,4199.46,50100],["2013-09-13",4199.46,4199.46,4199.46,4199.46,7800],["2013-09-16",4199.46,4264.07,4070.25,4199.46,44000],["2013-09-17",4199.46,4199.46,4199.46,4199.46,10400],["2013-09-18",4199.46,4199.46,4199.46,4199.46,23000],["2013-09-19",4199.46,4199.46,4199.46,4199.46,6966],["2013-09-20",4264.07,4264.07,4199.46,4264.07,4500],["2013-09-23",4264.07,4264.07,4199.46,4264.07,16700],["2013-09-24",4264.07,4264.07,4264.07,4264.07,2000],["2013-09-25",4264.07,4264.07,4264.07,4264.07,6200],["2013-09-26",4264.07,4328.68,4199.46,4264.07,5500],["2013-09-27",4199.46,4199.46,4199.46,4199.46,17000],["2013-09-30",4199.46,4199.46,4199.46,4199.46,1345],["2013-10-01",4199.46,4264.07,4199.46,4199.46,12900],["2013-10-02",4199.46,4199.46,4199.46,4199.46,0],["2013-10-03",4264.07,4264.07,4264.07,4264.07,200],["2013-10-04",4199.46,4199.46,4199.46,4199.46,6400],["2013-10-07",4264.07,4264.07,4264.07,4264.07,5500],["2013-10-08",4264.07,4328.68,4264.07,4328.68,1500],["2013-10-09",4328.68,4393.29,4328.68,4393.29,3300],["2013-10-10",4393.29,4393.29,4393.29,4393.29,4059],["2013-10-11",4328.68,4457.89,4328.68,4457.89,3600],["2013-10-14",4264.07,4457.89,4264.07,4457.89,3390],["2013-10-15",4457.89,4457.89,4457.89,4457.89,390],["2013-10-16",4328.68,4328.68,4328.68,4328.68,10000],["2013-10-17",4328.68,4328.68,4328.68,4328.68,4000],["2013-10-18",4328.68,4457.89,4328.68,4457.89,400],["2013-10-21",4522.5,4587.11,4522.5,4522.5,6100],["2013-10-22",4522.5,4522.5,4522.5,4522.5,1800],["2013-10-23",4522.5,4522.5,4457.89,4457.89,20800],["2013-10-24",4457.89,4522.5,4328.68,4522.5,6600],["2013-10-25",4393.29,4522.5,4328.68,4522.5,5200],["2013-10-28",4522.5,4522.5,4522.5,4522.5,5100],["2013-10-29",4522.5,4522.5,4522.5,4522.5,4000],["2013-10-30",4522.5,4587.11,4522.5,4587.11,2900],["2013-10-31",4587.11,4651.71,4587.11,4651.71,2200],["2013-11-01",4457.89,4716.32,4457.89,4716.32,2500],["2013-11-04",4651.71,4845.54,4651.71,4780.93,54600],["2013-11-05",4845.54,4910.14,4845.54,4910.14,12900],["2013-11-06",4974.75,4974.75,4974.75,4974.75,241],["2013-11-07",4780.93,5039.36,4780.93,5039.36,30310],["2013-11-08",5039.36,5103.96,5039.36,5039.36,26005],["2013-11-11",5039.36,5039.36,4651.71,5039.36,17900],["2013-11-12",4845.54,4845.54,4651.71,4651.71,20845],["2013-11-13",4974.75,4974.75,4845.54,4845.54,6200],["2013-11-14",4845.54,4974.75,4845.54,4974.75,8760],["2013-11-15",5039.36,5039.36,5039.36,5039.36,600],["2013-11-18",5039.36,5168.57,5039.36,5168.57,34901],["2013-11-19",5103.96,5103.96,5103.96,5103.96,10200],["2013-11-20",5103.96,5103.96,4910.14,4974.75,22821],["2013-11-21",5039.36,5168.57,5039.36,5039.36,17640],["2013-11-22",5039.36,5168.57,4974.75,5168.57,22194],["2013-11-25",5168.57,5297.79,5103.96,5168.57,21231],["2013-11-26",5168.57,5168.57,5039.36,5168.57,6000],["2013-11-27",5233.18,5685.43,5233.18,5685.43,53884],["2013-11-28",5685.43,5943.86,5685.43,5750.04,8700],["2013-11-29",5685.43,5750.04,5620.82,5620.82,8200],["2013-12-02",5491.61,5620.82,5491.61,5556.21,9700],["2013-12-03",5556.21,5620.82,5491.61,5491.61,21400],["2013-12-04",5491.61,5491.61,5491.61,5491.61,30000],["2013-12-05",5556.21,5620.82,5556.21,5620.82,20410],["2013-12-06",5556.21,5556.21,5491.61,5556.21,20600],["2013-12-09",5620.82,5620.82,5491.61,5491.61,9600],["2013-12-10",5491.61,5491.61,5491.61,5491.61,10000],["2013-12-11",5491.61,5556.21,5427.0,5491.61,7100],["2013-12-12",5427.0,5427.0,5297.79,5297.79,23000],["2013-12-13",5427.0,5427.0,5427.0,5427.0,1900],["2013-12-16",5427.0,5427.0,5427.0,5427.0,3900],["2013-12-17",5427.0,5556.21,5427.0,5556.21,7600],["2013-12-18",5620.82,5685.43,5556.21,5620.82,13500],["2013-12-19",5620.82,5620.82,5620.82,5620.82,11900],["2013-12-20",5620.82,5685.43,5620.82,5620.82,17100],["2013-12-23",5620.82,5685.43,5620.82,5685.43,11300],["2013-12-24",5685.43,5685.43,5620.82,5685.43,15712],["2013-12-25",5685.43,5814.64,5620.82,5814.64,1115],["2013-12-26",5750.04,5879.25,5750.04,5814.64,23125],["2013-12-27",5814.64,5814.64,5750.04,5750.04,6410],["2013-12-30",5750.04,5750.04,5685.43,5685.43,6600],["2013-12-31",5685.43,5750.04,5620.82,5750.04,6915],["2014-01-02",5750.04,5750.04,5685.43,5685.43,5500],["2014-01-03",5685.43,5685.43,5685.43,5685.43,17000],["2014-01-06",5556.21,5685.43,5556.21,5685.43,530],["2014-01-07",5556.21,5556.21,5556.21,5556.21,1000],["2014-01-08",5685.43,5750.04,5685.43,5750.04,39700],["2014-01-09",5685.43,5685.43,5685.43,5685.43,12900],["2014-01-10",5750.04,5879.25,5750.04,5879.25,19500],["2014-01-13",5943.86,5943.86,5814.64,5943.86,31100],["2014-01-14",5879.25,5879.25,5620.82,5879.25,45570],["2014-01-15",5879.25,6008.46,5879.25,6008.46,46500],["2014-01-16",5943.86,5943.86,5943.86,5943.86,15115],["2014-01-17",5879.25,5943.86,5879.25,5879.25,18600],["2014-01-20",5879.25,6008.46,5879.25,5943.86,62300],["2014-01-21",6073.07,6525.32,6073.07,6525.32,65700],["2014-01-22",6589.93,7042.18,6525.32,7042.18,58200],["2014-01-23",7042.18,7106.79,6977.57,7106.79,22200],["2014-01-24",6977.57,7042.18,6848.36,7042.18,18800],["2014-01-27",7106.79,7106.79,7042.18,7042.18,19601],["2014-02-06",7106.79,7688.25,7106.79,7688.25,68951],["2014-02-07",7817.46,8398.93,7817.46,8334.32,55000],["2014-02-10",8398.93,8528.14,8205.11,8269.71,32656],["2014-02-11",8269.71,8334.32,8205.11,8205.11,47626],["2014-02-12",8205.11,8528.14,8205.11,8269.71,19318],["2014-02-13",8269.71,8851.18,8205.11,8269.71,50030],["2014-02-14",8205.11,8334.32,8205.11,8334.32,16700],["2014-02-17",8398.93,8592.75,8398.93,8528.14,45500],["2014-02-18",8463.54,8463.54,8205.11,8463.54,54600],["2014-02-19",8398.93,9045.0,8269.71,8851.18,84500],["2014-02-20",8851.18,8851.18,8205.11,8398.93,44159],["2014-02-21",8398.93,8528.14,8205.11,8398.93,61400],["2014-02-24",8398.93,8657.36,8398.93,8657.36,62800],["2014-02-25",8528.14,8592.75,8463.54,8528.14,43400],["2014-02-26",8592.75,8592.75,8528.14,8592.75,53100],["2014-02-27",8592.75,8721.96,8463.54,8592.75,171000],["2014-02-28",8463.54,8657.36,8398.93,8592.75,23640],["2014-03-03",8592.75,8592.75,8334.32,8398.93,9300],["2014-03-04",8269.71,8398.93,8205.11,8398.93,21419],["2014-03-05",8334.32,8463.54,8334.32,8463.54,47200],["2014-03-06",8398.93,8398.93,8398.93,8398.93,9500],["2014-03-07",8463.54,8463.54,8334.32,8334.32,25000],["2014-03-10",8334.32,9045.0,8334.32,8528.14,182163],["2014-03-11",8592.75,9368.04,8592.75,9368.04,544526],["2014-03-12",9368.04,9432.64,9045.0,9045.0,80713],["2014-03-13",9045.0,9238.82,9045.0,9045.0,94367],["2014-03-14",9045.0,9109.61,8851.18,8915.79,93453],["2014-03-17",8915.79,9303.43,8851.18,9303.43,136317],["2014-03-18",9238.82,9238.82,8786.57,8786.57,74420],["2014-03-19",8786.57,9174.21,8786.57,9109.61,75500],["2014-03-20",8980.39,9109.61,8915.79,8915.79,33300],["2014-03-21",8915.79,9109.61,8915.79,8980.39,60900],["2014-03-24",9109.61,9497.25,9109.61,9432.64,178102],["2014-03-25",9432.64,9497.25,9303.43,9368.04,151566],["2014-03-26",9497.25,9561.86,9109.61,9109.61,150346],["2014-03-27",9109.61,9303.43,9045.0,9238.82,78569],["2014-03-28",9310.44,9310.44,9167.2,9238.82,37320],["2014-03-31",8952.35,9167.2,8880.73,9023.96,14600],["2014-04-01",8379.4,8952.35,8379.4,8522.63,39632],["2014-04-02",8307.78,8451.01,8021.3,8236.16,70035],["2014-04-03",8809.11,8809.11,8307.78,8737.49,9000],["2014-04-04",8737.49,8737.49,8451.01,8451.01,4126],["2014-04-07",8880.73,8880.73,8236.16,8594.25,6139],["2014-04-08",9238.82,9238.82,8594.25,8594.25,8554],["2014-04-10",8809.11,8952.35,8522.63,8665.87,13346],["2014-04-11",8737.49,8880.73,8737.49,8737.49,76500],["2014-04-14",8665.87,8737.49,8594.25,8737.49,12800],["2014-04-15",8307.78,8522.63,8092.92,8307.78,35900],["2014-04-16",8379.4,8379.4,7663.21,8164.54,27272],["2014-04-17",8379.4,8737.49,8379.4,8594.25,4700],["2014-04-18",7734.83,8451.01,7734.83,8236.16,15200],["2014-04-21",7519.97,8164.54,7519.97,8164.54,600],["2014-04-22",8164.54,8164.54,8164.54,8164.54,0],["2014-04-23",8307.78,8307.78,7591.59,8164.54,7328],["2014-04-24",7878.06,8164.54,7878.06,8164.54,5300],["2014-04-25",8021.3,8594.25,8021.3,8594.25,51000],["2014-04-28",8522.63,8594.25,8236.16,8522.63,4200],["2014-04-29",8451.01,8451.01,8307.78,8307.78,2200],["2014-05-05",8522.63,8522.63,8092.92,8092.92,3112],["2014-05-06",8092.92,8092.92,8092.92,8092.92,0],["2014-05-07",7734.83,8307.78,7734.83,8021.3,7600],["2014-05-08",7663.21,7878.06,7233.5,7878.06,7600],["2014-05-09",7519.97,7949.68,7519.97,7878.06,10400],["2014-05-12",7161.88,7734.83,7161.88,7734.83,9600],["2014-05-13",7376.73,7376.73,7018.64,7305.11,10300],["2014-05-14",7233.5,7949.68,7233.5,7949.68,16000],["2014-05-15",7305.11,7878.06,7161.88,7878.06,6500],["2014-05-16",7161.88,7878.06,7161.88,7878.06,11500],["2014-05-19",7161.88,7519.97,7161.88,7448.35,22200],["2014-05-20",7448.35,7448.35,7448.35,7448.35,100],["2014-05-21",7878.06,7878.06,7376.73,7734.83,57200],["2014-05-22",7448.35,7591.59,7161.88,7591.59,45314],["2014-05-23",7305.11,7305.11,7305.11,7305.11,100],["2014-05-26",7878.06,7878.06,6875.4,7519.97,400],["2014-05-27",7161.88,7591.59,7161.88,7376.73,15600],["2014-05-28",7376.73,7519.97,7233.5,7376.73,35100],["2014-05-29",7376.73,7519.97,7161.88,7161.88,30600],["2014-05-30",7734.83,7734.83,7161.88,7448.35,5278],["2014-06-02",7376.73,7448.35,7305.11,7448.35,5700],["2014-06-03",7806.45,7806.45,7161.88,7376.73,9822],["2014-06-04",7376.73,7376.73,7376.73,7376.73,0],["2014-06-05",7376.73,7376.73,7376.73,7376.73,174],["2014-06-06",7161.88,7376.73,7161.88,7376.73,1200],["2014-06-09",7519.97,7519.97,7376.73,7376.73,15100],["2014-06-10",7376.73,7376.73,7305.11,7305.11,15110],["2014-06-11",7305.11,7448.35,7233.5,7448.35,23600],["2014-06-12",7376.73,7448.35,7233.5,7448.35,43000],["2014-06-13",7305.11,7448.35,7305.11,7448.35,1100],["2014-06-16",7519.97,7591.59,7448.35,7448.35,900],["2014-06-17",7305.11,7519.97,7305.11,7519.97,16200],["2014-06-18",7448.35,7448.35,7448.35,7448.35,3026],["2014-06-19",7161.88,7448.35,7161.88,7161.88,28100],["2014-06-20",7233.5,7305.11,7161.88,7305.11,54500],["2014-06-23",7161.88,7305.11,7161.88,7233.5,20681],["2014-06-24",7233.5,7305.11,7233.5,7305.11,3600],["2014-06-25",7376.73,7448.35,7376.73,7448.35,16100],["2014-06-26",7519.97,7591.59,7448.35,7591.59,15700],["2014-06-27",7448.35,7591.59,7448.35,7591.59,600],["2014-06-30",7663.21,7663.21,7663.21,7663.21,200],["2014-07-01",7448.35,7591.59,7233.5,7591.59,20326],["2014-07-02",7878.06,7878.06,7806.45,7806.45,3400],["2014-07-03",7878.06,7878.06,7448.35,7806.45,26435],["2014-07-04",7806.45,7806.45,7806.45,7806.45,309],["2014-07-07",7806.45,7878.06,7734.83,7806.45,4200],["2014-07-08",7376.73,7663.21,7376.73,7663.21,4800],["2014-07-09",7663.21,7878.06,7663.21,7878.06,11800],["2014-07-10",7591.59,7806.45,7448.35,7806.45,14100],["2014-07-11",7663.21,7734.83,7663.21,7734.83,400],["2014-07-14",7663.21,7734.83,7663.21,7734.83,230],["2014-07-15",7376.73,7878.06,7376.73,7806.45,3600],["2014-07-16",7376.73,7806.45,7376.73,7734.83,6400],["2014-07-17",7806.45,8236.16,7734.83,7878.06,17700],["2014-07-18",7878.06,8092.92,7878.06,8092.92,8600],["2014-07-21",8164.54,8809.11,8092.92,8594.25,33200],["2014-07-22",8307.78,8737.49,8307.78,8451.01,9100],["2014-07-23",8594.25,8594.25,8236.16,8451.01,7300],["2014-07-24",8164.54,8451.01,8164.54,8307.78,35500],["2014-07-25",8594.25,8594.25,8236.16,8236.16,9400],["2014-07-28",8236.16,8236.16,7519.97,8164.54,2500],["2014-07-29",7663.21,8594.25,7663.21,8594.25,5300],["2014-07-30",8594.25,8594.25,8594.25,8594.25,0],["2014-07-31",8379.4,8594.25,8164.54,8379.4,19130],["2014-08-01",8379.4,8594.25,8307.78,8379.4,17800],["2014-08-04",8021.3,8379.4,8021.3,8379.4,1400],["2014-08-05",8594.25,8594.25,8236.16,8379.4,10200],["2014-08-06",8307.78,8451.01,8307.78,8451.01,20200],["2014-08-07",8236.16,8379.4,8164.54,8379.4,6400],["2014-08-08",8379.4,8594.25,8236.16,8236.16,10300],["2014-08-11",8307.78,8522.63,8307.78,8451.01,20860],["2014-08-12",8379.4,8451.01,8307.78,8451.01,15900],["2014-08-13",8307.78,8594.25,8236.16,8236.16,9000],["2014-08-14",8522.63,8522.63,8236.16,8236.16,12400],["2014-08-15",8307.78,8379.4,8307.78,8379.4,5201],["2014-08-18",8451.01,8594.25,8379.4,8522.63,55600],["2014-08-19",8451.01,8522.63,8451.01,8451.01,18000],["2014-08-20",8594.25,8594.25,8451.01,8594.25,27500],["2014-08-21",8594.25,8737.49,8594.25,8737.49,45800],["2014-08-22",8809.11,8952.35,8737.49,8809.11,19100],["2014-08-25",8952.35,8952.35,8809.11,8952.35,5700],["2014-08-26",8952.35,9023.96,8809.11,9023.96,37200],["2014-08-27",9310.44,9310.44,8952.35,8952.35,1000],["2014-08-28",8451.01,8952.35,8451.01,8952.35,10200],["2014-08-29",8952.35,9023.96,8665.87,9023.96,4400],["2014-09-03",8665.87,8952.35,8665.87,8952.35,5660],["2014-09-04",8952.35,8952.35,8952.35,8952.35,0],["2014-09-05",8594.25,9095.58,8594.25,9095.58,68200],["2014-09-08",9095.58,9167.2,9023.96,9023.96,18100],["2014-09-09",9023.96,9023.96,9023.96,9023.96,300],["2014-09-10",8594.25,8880.73,8594.25,8880.73,6721],["2014-09-11",8594.25,8952.35,8594.25,8952.35,3100],["2014-09-12",8594.25,8952.35,8594.25,8952.35,2100],["2014-09-15",8665.87,8952.35,8665.87,8952.35,1900],["2014-09-16",8952.35,9095.58,8809.11,9095.58,41789],["2014-09-17",9310.44,9310.44,8880.73,9167.2,3300],["2014-09-18",9167.2,9167.2,8594.25,8737.49,11300],["2014-09-19",8880.73,8952.35,8737.49,8952.35,21000],["2014-09-22",9023.96,9023.96,8809.11,8952.35,2100],["2014-09-23",8594.25,8952.35,8594.25,8952.35,23405],["2014-09-24",8952.35,8952.35,8809.11,8952.35,9700],["2014-09-25",8880.73,9023.96,8737.49,8809.11,10476],["2014-09-26",8809.11,8952.35,8809.11,8880.73,10858],["2014-09-29",8952.35,8952.35,8809.11,8880.73,1052],["2014-09-30",8880.73,8952.35,8594.25,8952.35,9100],["2014-10-01",8880.73,9167.2,8880.73,9095.58,17400],["2014-10-02",8451.01,9668.53,8451.01,9167.2,1948],["2014-10-03",9310.44,9453.68,9310.44,9310.44,21700],["2014-10-06",9023.96,9310.44,9023.96,9310.44,5800],["2014-10-07",9310.44,9382.06,9310.44,9310.44,3300],["2014-10-08",9310.44,9382.06,9310.44,9310.44,12700],["2014-10-09",9238.82,9310.44,9238.82,9310.44,13000],["2014-10-10",9382.06,9525.3,9310.44,9453.68,31200],["2014-10-13",9668.53,9668.53,9668.53,9668.53,100],["2014-10-14",9668.53,9668.53,9668.53,9668.53,83],["2014-10-15",9095.58,9596.91,9095.58,9596.91,9700],["2014-10-16",9095.58,9167.2,9095.58,9167.2,2214],["2014-10-17",9668.53,9668.53,9095.58,9310.44,4203],["2014-10-20",8665.87,9167.2,8594.25,9167.2,4200],["2014-10-21",8594.25,9095.58,8594.25,9095.58,140100],["2014-10-22",8952.35,9095.58,8809.11,9095.58,38000],["2014-10-23",9095.58,9095.58,9095.58,9095.58,100000],["2014-10-24",8737.49,8737.49,8665.87,8665.87,29600],["2014-10-27",8665.87,8665.87,8665.87,8665.87,32100],["2014-10-28",8522.63,8522.63,8522.63,8522.63,100],["2014-10-29",8952.35,8952.35,8594.25,8594.25,1500],["2014-10-30",8594.25,8594.25,8594.25,8594.25,0],["2014-10-31",8952.35,8952.35,8952.35,8952.35,105],["2014-11-03",8952.35,8952.35,8952.35,8952.35,0],["2014-11-04",8379.4,9525.3,8379.4,9525.3,2100],["2014-11-05",8594.25,9382.06,8594.25,8594.25,12354],["2014-11-06",9095.58,9095.58,9095.58,9095.58,142],["2014-11-07",8379.4,9167.2,8236.16,9167.2,5200],["2014-11-10",9167.2,9167.2,9167.2,9167.2,0],["2014-11-11",9167.2,9167.2,9167.2,9167.2,13],["2014-11-12",8665.87,8665.87,8594.25,8665.87,20600],["2014-11-13",8594.25,8594.25,8594.25,8594.25,1200],["2014-11-14",9167.2,9167.2,9167.2,9167.2,260],["2014-11-17",9167.2,9167.2,9167.2,9167.2,0],["2014-11-18",9740.15,9740.15,9740.15,9740.15,240],["2014-11-19",9740.15,9740.15,9740.15,9740.15,0],["2014-11-20",8809.11,8809.11,8809.11,8809.11,10000],["2014-11-21",8809.11,8809.11,8809.11,8809.11,400],["2014-11-24",8522.63,8522.63,8236.16,8236.16,4300],["2014-11-25",8307.78,8451.01,8307.78,8451.01,5000],["2014-11-26",8379.4,8522.63,8379.4,8522.63,2700],["2014-11-27",9238.82,9238.82,9238.82,9238.82,100],["2014-11-28",8379.4,8880.73,8379.4,8809.11,600],["2014-12-01",8092.92,8307.78,8092.92,8236.16,700],["2014-12-02",8665.87,8665.87,8665.87,8665.87,100],["2014-12-03",8522.63,8594.25,8522.63,8594.25,1314],["2014-12-04",8451.01,8451.01,8451.01,8451.01,100],["2014-12-05",8952.35,8952.35,8236.16,8594.25,459],["2014-12-08",8594.25,8594.25,8594.25,8594.25,0],["2014-12-09",8236.16,8236.16,8021.3,8021.3,3700],["2014-12-10",8809.11,8809.11,8809.11,8809.11,100],["2014-12-11",8164.54,9453.68,8164.54,9453.68,15800],["2014-12-12",8522.63,9382.06,8522.63,9382.06,1265],["2014-12-15",8594.25,8594.25,8594.25,8594.25,104],["2014-12-16",8594.25,8594.25,8594.25,8594.25,674],["2014-12-17",9382.06,9382.06,9382.06,9382.06,300],["2014-12-18",8737.49,9310.44,8451.01,9310.44,1642],["2014-12-19",8451.01,8594.25,8379.4,8594.25,2500],["2014-12-22",9238.82,9238.82,7878.06,8737.49,6600],["2014-12-23",8737.49,8737.49,8737.49,8737.49,0],["2014-12-24",8307.78,8451.01,8307.78,8451.01,200],["2014-12-25",8236.16,9238.82,7878.06,8594.25,9400],["2014-12-26",8594.25,8594.25,8594.25,8594.25,500],["2014-12-29",8594.25,8594.25,8594.25,8594.25,0],["2014-12-30",7878.06,8451.01,7878.06,8451.01,7600],["2014-12-31",8451.01,9095.58,8379.4,8952.35,1500],["2015-01-05",8522.63,8594.25,8522.63,8522.63,400],["2015-01-06",9095.58,9095.58,9095.58,9095.58,100],["2015-01-07",8307.78,9023.96,8236.16,9023.96,11700],["2015-01-08",8164.54,8379.4,8164.54,8379.4,200],["2015-01-09",8021.3,8379.4,8021.3,8379.4,200],["2015-01-12",8236.16,8307.78,8236.16,8307.78,500],["2015-01-13",7878.06,8952.35,7878.06,8952.35,849],["2015-01-14",8164.54,8307.78,8164.54,8236.16,900],["2015-01-15",8952.35,8952.35,8952.35,8952.35,100],["2015-01-16",8236.16,8236.16,8236.16,8236.16,651],["2015-01-19",7878.06,8164.54,7878.06,8164.54,4200],["2015-01-20",7878.06,8164.54,7806.45,8164.54,19600],["2015-01-21",8594.25,8594.25,8594.25,8594.25,130],["2015-01-22",7878.06,9095.58,7878.06,9095.58,51900],["2015-01-23",8594.25,8594.25,8236.16,8522.63,300],["2015-01-26",8880.73,8880.73,8880.73,8880.73,120],["2015-01-27",8451.01,8451.01,8092.92,8307.78,30500],["2015-01-28",8021.3,8307.78,8021.3,8307.78,200],["2015-01-29",8164.54,8164.54,8164.54,8164.54,2300],["2015-01-30",8952.35,8952.35,8952.35,8952.35,100],["2015-02-02",8952.35,8952.35,8952.35,8952.35,0],["2015-02-03",8092.92,8092.92,8092.92,8092.92,19600],["2015-02-04",8236.16,8236.16,7734.83,7734.83,5100],["2015-02-05",7734.83,8236.16,7734.83,8236.16,3900],["2015-02-06",8236.16,8236.16,8236.16,8236.16,0],["2015-02-09",8164.54,8164.54,8164.54,8164.54,100],["2015-02-10",8164.54,8164.54,8021.3,8021.3,6700],["2015-02-11",8021.3,8021.3,8021.3,8021.3,3500],["2015-02-12",8236.16,8236.16,8236.16,8236.16,100],["2015-02-13",8164.54,8451.01,8164.54,8451.01,400],["2015-02-24",8451.01,8594.25,8451.01,8594.25,5100],["2015-02-25",8594.25,8594.25,8594.25,8594.25,0],["2015-02-26",8594.25,8594.25,8594.25,8594.25,0],["2015-02-27",8594.25,8594.25,8594.25,8594.25,0],["2015-03-02",8737.49,8737.49,8737.49,8737.49,100],["2015-03-03",8021.3,8594.25,8021.3,8594.25,3100],["2015-03-04",8307.78,8522.63,8307.78,8522.63,300],["2015-03-05",8236.16,8451.01,8236.16,8451.01,1800],["2015-03-06",8307.78,9023.96,8164.54,9023.96,9900],["2015-03-09",9095.58,9095.58,8236.16,8451.01,20600],["2015-03-10",8236.16,8451.01,8236.16,8451.01,11900],["2015-03-11",8379.4,8451.01,8307.78,8451.01,5500],["2015-03-12",8665.87,8665.87,8379.4,8594.25,41640],["2015-03-13",8594.25,8594.25,7878.06,8451.01,131700],["2015-03-16",8665.87,8665.87,8164.54,8451.01,13200],["2015-03-17",8379.4,8379.4,8092.92,8236.16,46200],["2015-03-18",8379.4,8522.63,8379.4,8451.01,27366],["2015-03-19",8522.63,8522.63,8379.4,8451.01,12100],["2015-03-20",8379.4,8451.01,8307.78,8451.01,18100],["2015-03-23",8522.63,8522.63,8164.54,8379.4,46800],["2015-03-24",8236.16,8379.4,8164.54,8379.4,14700],["2015-03-25",8379.4,8379.4,8379.4,8379.4,1800],["2015-03-26",8379.4,8379.4,8236.16,8236.16,28616],["2015-03-27",8795.9,8795.9,8396.08,8396.08,4800],["2015-03-30",8396.08,8396.08,8236.16,8236.16,2100],["2015-03-31",7996.27,8476.05,7996.27,8476.05,4800],["2015-04-01",8076.23,8396.08,7756.38,8396.08,7700],["2015-04-02",8396.08,8396.08,8396.08,8396.08,0],["2015-04-03",7996.27,8316.12,7996.27,8316.12,900],["2015-04-06",8556.01,8556.01,8156.2,8316.12,7100],["2015-04-07",8236.16,8316.12,8236.16,8316.12,7300],["2015-04-08",8316.12,8316.12,8156.2,8156.2,7900],["2015-04-09",8476.05,8476.05,8156.2,8396.08,16500],["2015-04-10",8236.16,8396.08,7996.27,8396.08,19400],["2015-04-13",8076.23,8236.16,8076.23,8236.16,2700],["2015-04-14",8076.23,8076.23,7996.27,8076.23,6600],["2015-04-15",8076.23,8076.23,7996.27,7996.27,8700],["2015-04-16",7996.27,8396.08,7996.27,8396.08,16700],["2015-04-17",8396.08,8396.08,8396.08,8396.08,350],["2015-04-20",8156.2,8396.08,8076.23,8396.08,5900],["2015-04-21",8236.16,8236.16,8076.23,8236.16,14300],["2015-04-22",8236.16,8236.16,8236.16,8236.16,0],["2015-04-23",8236.16,8236.16,8076.23,8156.2,1800],["2015-04-24",8156.2,8156.2,8156.2,8156.2,1021],["2015-04-27",8076.23,8396.08,7996.27,8396.08,7600],["2015-05-04",7996.27,8396.08,7996.27,8396.08,10615],["2015-05-05",7996.27,8316.12,7836.34,8316.12,5900],["2015-05-06",7836.34,8156.2,7756.38,8156.2,1863],["2015-05-07",8156.2,8156.2,8076.23,8076.23,724],["2015-05-08",7996.27,7996.27,7996.27,7996.27,5000],["2015-05-11",7996.27,7996.27,7836.34,7836.34,8500],["2015-05-12",7756.38,8396.08,7516.49,8396.08,21600],["2015-05-13",8396.08,8396.08,8396.08,8396.08,0],["2015-05-14",7676.42,8396.08,7676.42,8156.2,7500],["2015-05-15",7756.38,7916.31,7756.38,7916.31,1200],["2015-05-18",7916.31,7916.31,7916.31,7916.31,0],["2015-05-19",7676.42,7916.31,7676.42,7916.31,10100],["2015-05-20",7916.31,7996.27,7676.42,7996.27,18900],["2015-05-21",7996.27,7996.27,7996.27,7996.27,0],["2015-05-22",7756.38,7996.27,7756.38,7996.27,631],["2015-05-25",7676.42,7996.27,7676.42,7996.27,300],["2015-05-26",7996.27,7996.27,7996.27,7996.27,0],["2015-05-27",7676.42,8076.23,7676.42,7676.42,11100],["2015-05-28",7836.34,7836.34,7836.34,7836.34,155],["2015-05-29",7676.42,7676.42,7596.46,7676.42,13200],["2015-06-01",7516.49,7596.46,7516.49,7596.46,8200],["2015-06-02",7596.46,7596.46,7596.46,7596.46,2900],["2015-06-03",7516.49,8076.23,7436.53,8076.23,20500],["2015-06-04",7916.31,7916.31,7916.31,7916.31,1300],["2015-06-05",7596.46,7836.34,7596.46,7836.34,200],["2015-06-08",8396.08,8396.08,8396.08,8396.08,100],["2015-06-09",7756.38,7916.31,7756.38,7916.31,1900],["2015-06-10",8236.16,8236.16,7836.34,7836.34,3800],["2015-06-11",7676.42,8236.16,7676.42,7756.38,4800],["2015-06-12",8156.2,8156.2,7756.38,8076.23,2900],["2015-06-15",8156.2,8156.2,7916.31,7916.31,4200],["2015-06-16",7756.38,7756.38,7676.42,7676.42,4400],["2015-06-17",7676.42,7756.38,7676.42,7756.38,5200],["2015-06-18",7756.38,7756.38,7756.38,7756.38,1600],["2015-06-19",7756.38,7916.31,7676.42,7916.31,2000],["2015-06-22",7756.38,7836.34,7756.38,7836.34,2513],["2015-06-23",7836.34,7836.34,7756.38,7756.38,6200],["2015-06-24",7756.38,7996.27,7676.42,7996.27,9400],["2015-06-25",7756.38,7756.38,7516.49,7676.42,20600],["2015-06-26",7836.34,7836.34,7836.34,7836.34,100],["2015-06-29",7596.46,8156.2,7596.46,8156.2,800],["2015-06-30",8156.2,8156.2,8156.2,8156.2,500],["2015-07-01",7516.49,7756.38,7516.49,7676.42,18500],["2015-07-02",7676.42,7676.42,7596.46,7676.42,11400],["2015-07-03",7756.38,7756.38,7596.46,7676.42,21300],["2015-07-06",7996.27,7996.27,7676.42,7916.31,7484],["2015-07-07",7676.42,7916.31,7676.42,7916.31,9900],["2015-07-08",7756.38,7756.38,7596.46,7756.38,19900],["2015-07-09",7676.42,7676.42,7676.42,7676.42,500],["2015-07-10",7676.42,7996.27,7676.42,7676.42,5930],["2015-07-13",7676.42,8236.16,7596.46,7676.42,46000],["2015-07-14",7676.42,7916.31,7676.42,7916.31,87730],["2015-07-15",7836.34,7916.31,7676.42,7916.31,6600],["2015-07-16",7836.34,7836.34,7836.34,7836.34,1000],["2015-07-17",7756.38,8316.12,7676.42,7756.38,22502],["2015-07-20",7836.34,8396.08,7836.34,8316.12,16000],["2015-07-21",7836.34,8076.23,7836.34,8076.23,8670],["2015-07-22",7836.34,8156.2,7756.38,8156.2,25500],["2015-07-23",8396.08,8396.08,7836.34,7996.27,16500],["2015-07-24",7836.34,7996.27,7836.34,7996.27,6300],["2015-07-27",8076.23,8076.23,8076.23,8076.23,430],["2015-07-28",8076.23,8076.23,7836.34,7996.27,7900],["2015-07-29",7836.34,7836.34,7836.34,7836.34,4000],["2015-07-30",8156.2,8396.08,7756.38,7996.27,11400],["2015-07-31",7996.27,8316.12,7996.27,8236.16,16000],["2015-08-03",7836.34,8076.23,7836.34,8076.23,2800],["2015-08-04",7836.34,8396.08,7836.34,8396.08,11401],["2015-08-05",7916.31,8236.16,7916.31,8236.16,2216],["2015-08-06",7836.34,8236.16,7836.34,8236.16,8327],["2015-08-07",7836.34,8076.23,7836.34,8076.23,5400],["2015-08-10",8156.2,8156.2,8156.2,8156.2,1000],["2015-08-11",7836.34,7996.27,7836.34,7996.27,1300],["2015-08-12",7836.34,7916.31,7836.34,7916.31,3800],["2015-08-13",7836.34,8156.2,7756.38,8156.2,29800],["2015-08-14",7836.34,7916.31,7676.42,7916.31,30200],["2015-08-17",7676.42,7676.42,7676.42,7676.42,19600],["2015-08-18",7916.31,7916.31,7836.34,7836.34,1100],["2015-08-19",7676.42,7836.34,7596.46,7836.34,12600],["2015-08-20",7596.46,7836.34,7596.46,7836.34,1600],["2015-08-21",7836.34,7836.34,7836.34,7836.34,0],["2015-08-24",8316.12,8316.12,7436.53,7756.38,11600],["2015-08-25",7596.46,7756.38,7436.53,7756.38,2700],["2015-08-26",7596.46,7676.42,7596.46,7676.42,6200],["2015-08-27",7596.46,7756.38,7596.46,7756.38,600],["2015-08-28",7516.49,8396.08,7516.49,8396.08,5700],["2015-08-31",7756.38,8396.08,7756.38,8076.23,7200],["2015-09-01",8076.23,8076.23,8076.23,8076.23,0],["2015-09-03",8076.23,8076.23,8076.23,8076.23,0],["2015-09-04",7676.42,7836.34,7676.42,7836.34,3800],["2015-09-07",8316.12,8316.12,8316.12,8316.12,3100],["2015-09-08",7756.38,8236.16,7596.46,8236.16,19000],["2015-09-09",7676.42,7916.31,7676.42,7916.31,825],["2015-09-10",8236.16,8236.16,7916.31,8156.2,2200],["2015-09-11",7836.34,7996.27,7836.34,7996.27,2100],["2015-09-14",7916.31,7996.27,7836.34,7836.34,11100],["2015-09-15",7836.34,7836.34,7756.38,7836.34,7300],["2015-09-16",7836.34,7996.27,7836.34,7996.27,2500],["2015-09-17",7836.34,7916.31,7836.34,7916.31,3600],["2015-09-18",8236.16,8236.16,8236.16,8236.16,3700],["2015-09-21",7836.34,8076.23,7756.38,8076.23,7100],["2015-09-22",7836.34,8156.2,7836.34,8156.2,17600],["2015-09-23",7836.34,7836.34,7756.38,7836.34,5600],["2015-09-24",7836.34,7836.34,7836.34,7836.34,8000],["2015-09-25",8076.23,8076.23,7836.34,7916.31,4200],["2015-09-28",7836.34,8156.2,7756.38,7996.27,57100],["2015-09-29",7836.34,7996.27,7836.34,7836.34,58211],["2015-09-30",7836.34,8156.2,7836.34,8156.2,115300],["2015-10-01",7996.27,8236.16,7916.31,8076.23,17800],["2015-10-02",8236.16,8236.16,8076.23,8076.23,900],["2015-10-05",7916.31,8156.2,7916.31,8156.2,14500],["2015-10-06",7996.27,8076.23,7916.31,8076.23,16600],["2015-10-07",7996.27,7996.27,7916.31,7996.27,22500],["2015-10-08",7996.27,7996.27,7916.31,7996.27,31200],["2015-10-09",7996.27,7996.27,7916.31,7996.27,20300],["2015-10-12",8236.16,8236.16,8236.16,8236.16,1600],["2015-10-13",7996.27,8156.2,7996.27,8156.2,39072],["2015-10-14",8076.23,8316.12,8076.23,8316.12,80600],["2015-10-15",8316.12,8316.12,8156.2,8316.12,43200],["2015-10-16",8396.08,9115.75,8396.08,9115.75,183400],["2015-10-19",9195.71,9755.45,9195.71,9435.6,123000],["2015-10-20",9515.56,9515.56,8795.9,8875.86,62000],["2015-10-21",8795.9,8955.82,8556.01,8635.97,57400],["2015-10-22",8556.01,8715.93,8476.05,8715.93,45300],["2015-10-23",8715.93,8715.93,8476.05,8635.97,23900],["2015-10-26",8875.86,9195.71,8635.97,8795.9,70700],["2015-10-27",8875.86,9355.64,8875.86,8955.82,56304],["2015-10-28",9435.6,9515.56,9035.79,9115.75,56700],["2015-10-29",9115.75,9275.67,9115.75,9275.67,42600],["2015-10-30",9195.71,9195.71,9035.79,9035.79,72700],["2015-11-02",9035.79,9035.79,8795.9,8795.9,25100],["2015-11-03",9115.75,9115.75,8635.97,9035.79,32100],["2015-11-04",9035.79,9115.75,8955.82,9115.75,60300],["2015-11-05",9435.6,9915.37,9035.79,9435.6,46300],["2015-11-06",9275.67,9515.56,9195.71,9515.56,13311],["2015-11-09",9275.67,9435.6,9035.79,9035.79,17900],["2015-11-10",9355.64,9355.64,8955.82,9195.71,29300],["2015-11-11",9035.79,9195.71,9035.79,9195.71,8900],["2015-11-12",9435.6,9435.6,9035.79,9115.75,26500],["2015-11-13",9355.64,9435.6,9115.75,9275.67,1000],["2015-11-16",9675.49,9995.34,8955.82,9435.6,47500],["2015-11-17",9355.64,9355.64,9195.71,9195.71,6900],["2015-11-18",9195.71,9515.56,9195.71,9195.71,26000],["2015-11-19",9675.49,9675.49,9195.71,9595.52,10800],["2015-11-20",8795.9,9915.37,8795.9,9675.49,5700],["2015-11-23",9355.64,9835.41,9355.64,9515.56,21700],["2015-11-24",9355.64,9595.52,9355.64,9595.52,24400],["2015-11-25",9275.67,9595.52,9275.67,9355.64,2700],["2015-11-26",9675.49,9755.45,9355.64,9755.45,6700],["2015-11-27",9755.45,9995.34,9675.49,9995.34,29600],["2015-11-30",9915.37,10075.3,9515.56,10075.3,159300],["2015-12-01",9995.34,9995.34,9835.41,9835.41,18500],["2015-12-02",9595.52,9995.34,9595.52,9995.34,18900],["2015-12-03",10155.26,10155.26,9595.52,9995.34,16700],["2015-12-04",9675.49,10395.15,9675.49,10315.19,246700],["2015-12-07",10715.0,10715.0,10235.23,10315.19,2800],["2015-12-08",10235.23,10235.23,10235.23,10235.23,600],["2015-12-09",9995.34,10874.93,9995.34,10315.19,138700],["2015-12-10",10235.23,10395.15,10235.23,10315.19,105900],["2015-12-11",10315.19,10475.11,10315.19,10475.11,92519],["2015-12-14",10395.15,10475.11,10395.15,10475.11,28400],["2015-12-15",10475.11,10715.0,10475.11,10475.11,110400],["2015-12-16",10635.04,10954.89,10635.04,10954.89,16100],["2015-12-17",10635.04,10635.04,10635.04,10635.04,100],["2015-12-18",10635.04,10954.89,10635.04,10954.89,3500],["2015-12-21",10794.96,10794.96,10794.96,10794.96,11000],["2015-12-22",10794.96,10794.96,10794.96,10794.96,14000],["2015-12-23",11034.85,11034.85,10315.19,10315.19,400],["2015-12-24",10635.04,11034.85,10555.08,11034.85,38600],["2015-12-25",11034.85,11034.85,10874.93,10874.93,58100],["2015-12-28",10635.04,10794.96,9995.34,10794.96,8300],["2015-12-29",10794.96,10794.96,10715.0,10715.0,7400],["2015-12-30",11034.85,11034.85,10715.0,10954.89,12900],["2015-12-31",10954.89,10954.89,10954.89,10954.89,0],["2016-01-04",10075.3,10075.3,10075.3,10075.3,160],["2016-01-05",10794.96,10794.96,10794.96,10794.96,130],["2016-01-06",10155.26,10155.26,10155.26,10155.26,500],["2016-01-07",11034.85,11034.85,10075.3,10075.3,15600],["2016-01-08",10235.23,10635.04,10235.23,10395.15,8200],["2016-01-11",10395.15,10954.89,10395.15,10635.04,65300],["2016-01-12",10635.04,10874.93,10635.04,10715.0,32700],["2016-01-13",10715.0,11674.55,10715.0,10954.89,15000],["2016-01-14",10874.93,10954.89,10715.0,10954.89,25400],["2016-01-15",10874.93,10954.89,10874.93,10954.89,15900],["2016-01-18",10954.89,10954.89,10874.93,10874.93,50789],["2016-01-19",10794.96,11754.52,10794.96,10874.93,14300],["2016-01-20",10794.96,11514.63,10794.96,11114.82,2200],["2016-01-21",11194.78,11354.7,10794.96,10794.96,30100],["2016-01-22",11514.63,11514.63,10954.89,11114.82,4645],["2016-01-25",11274.74,11594.59,11034.85,11514.63,20400],["2016-01-26",11034.85,11594.59,11034.85,11034.85,10100],["2016-01-27",11114.82,11594.59,10954.89,11034.85,15200],["2016-01-28",10954.89,11594.59,10874.93,11434.67,5400],["2016-01-29",11354.7,11354.7,11354.7,11354.7,500],["2016-02-01",11354.7,11594.59,11274.74,11594.59,700],["2016-02-02",11674.55,11754.52,11514.63,11514.63,500],["2016-02-03",11434.67,11434.67,11434.67,11434.67,700],["2016-02-04",11434.67,11434.67,11434.67,11434.67,0],["2016-02-05",11434.67,11434.67,11434.67,11434.67,0],["2016-02-15",11514.63,11834.48,11274.74,11674.55,1500],["2016-02-16",11674.55,11914.44,11114.82,11114.82,6800],["2016-02-17",11194.78,11434.67,11114.82,11114.82,24505],["2016-02-18",11514.63,11514.63,11114.82,11114.82,400],["2016-02-19",11194.78,11514.63,11194.78,11434.67,25000],["2016-02-22",11594.59,11994.4,11594.59,11674.55,1000],["2016-02-23",11594.59,11674.55,11194.78,11674.55,1200],["2016-02-24",11674.55,11994.4,11594.59,11594.59,900],["2016-02-25",11594.59,11754.52,11194.78,11754.52,1300],["2016-02-26",11594.59,11914.44,11194.78,11834.48,2800],["2016-02-29",11674.55,12154.33,11674.55,12154.33,2200],["2016-03-01",12154.33,12154.33,12154.33,12154.33,800],["2016-03-02",11914.44,13113.88,11834.48,11914.44,1100],["2016-03-03",11914.44,12794.03,11754.52,11914.44,2000],["2016-03-04",11754.52,12074.37,11674.55,12074.37,18500],["2016-03-07",12394.22,13273.81,12394.22,12714.07,21200],["2016-03-08",12794.03,13913.51,12714.07,13753.58,41600],["2016-03-09",13193.85,13193.85,12554.14,12554.14,37600],["2016-03-10",12554.14,12953.96,12314.26,12314.26,2600],["2016-03-11",12314.26,12873.99,12314.26,12873.99,19600],["2016-03-14",12873.99,12873.99,12394.22,12714.07,8600],["2016-03-15",12634.11,12634.11,12474.18,12634.11,1500],["2016-03-16",12394.22,12794.03,12394.22,12634.11,22200],["2016-03-17",12873.99,13753.58,12714.07,12714.07,17500],["2016-03-18",12798.83,13476.91,12798.83,13392.15,3960],["2016-03-21",13561.67,13561.67,12968.35,13137.87,2800],["2016-03-22",12798.83,13137.87,12714.07,13137.87,8700],["2016-03-23",12968.35,12968.35,12968.35,12968.35,200],["2016-03-24",12798.83,12798.83,12714.07,12714.07,18600],["2016-03-25",11866.46,11866.46,11866.46,11866.46,6000],["2016-03-28",11951.23,12544.55,11951.23,12035.99,4800],["2016-03-29",12714.07,13222.63,12035.99,13137.87,1330],["2016-03-30",13137.87,13476.91,13053.11,13053.11,400],["2016-03-31",13561.67,13900.72,12290.27,12968.35,2500],["2016-04-01",12798.83,12798.83,12290.27,12375.03,3500],["2016-04-04",12714.07,13392.15,12544.55,12798.83,3600],["2016-04-05",12544.55,12968.35,12544.55,12714.07,3900],["2016-04-06",12714.07,12883.59,12544.55,12883.59,11700],["2016-04-07",12714.07,12714.07,12714.07,12714.07,100],["2016-04-08",12629.31,12798.83,12544.55,12798.83,10600],["2016-04-11",12714.07,12883.59,12290.27,12798.83,6814],["2016-04-12",13137.87,13392.15,12629.31,12798.83,15000],["2016-04-13",12714.07,12883.59,12629.31,12883.59,7800],["2016-04-14",12883.59,13561.67,12883.59,13137.87,2100],["2016-04-15",12629.31,13137.87,12375.03,13053.11,57907],["2016-04-19",12714.07,13053.11,12459.79,12629.31,6819],["2016-04-20",12544.55,12629.31,12544.55,12629.31,14535],["2016-04-21",12629.31,12883.59,12629.31,12714.07,9000],["2016-04-22",13137.87,13392.15,12714.07,12714.07,21131],["2016-04-25",12629.31,13137.87,12629.31,13137.87,5100],["2016-04-26",12714.07,12714.07,12714.07,12714.07,389],["2016-04-27",12629.31,12629.31,12629.31,12629.31,5600],["2016-04-28",12714.07,12714.07,12714.07,12714.07,3000],["2016-04-29",12629.31,12968.35,12629.31,12968.35,4550],["2016-05-04",12968.35,12968.35,12968.35,12968.35,5000],["2016-05-05",12877.66,13149.73,12786.98,12968.35,7400],["2016-05-06",13149.73,13603.16,12968.35,13059.04,800],["2016-05-09",13059.04,13059.04,13059.04,13059.04,0],["2016-05-10",13149.73,13331.1,13059.04,13331.1,1400],["2016-05-11",13331.1,13331.1,13331.1,13331.1,0],["2016-05-12",13331.1,13331.1,13331.1,13331.1,0],["2016-05-13",13331.1,13331.1,13331.1,13331.1,0],["2016-05-16",13331.1,13421.79,13331.1,13421.79,640],["2016-05-17",13331.1,13603.16,13331.1,13603.16,3300],["2016-05-18",13059.04,13421.79,13059.04,13421.79,3200],["2016-05-19",13421.79,14691.42,13421.79,14237.98,2500],["2016-05-20",14328.67,14328.67,13693.85,13784.54,400],["2016-05-23",13784.54,13784.54,12696.29,13603.16,800],["2016-05-24",12877.66,13603.16,12877.66,13512.48,900],["2016-05-25",13512.48,13875.23,13512.48,13875.23,1450],["2016-05-26",13421.79,13512.48,13149.73,13512.48,1300],["2016-05-27",13512.48,13784.54,13512.48,13784.54,1900],["2016-05-30",13693.85,13693.85,13603.16,13693.85,25400],["2016-05-31",13875.23,13875.23,13331.1,13603.16,5700],["2016-06-01",13240.41,13331.1,13240.41,13331.1,7400],["2016-06-02",13331.1,13512.48,13240.41,13512.48,18200],["2016-06-03",13240.41,13512.48,13240.41,13512.48,12200],["2016-06-06",13512.48,13512.48,13512.48,13512.48,0],["2016-06-07",13421.79,13875.23,13149.73,13421.79,2740],["2016-06-08",13784.54,13784.54,13240.41,13240.41,13000],["2016-06-09",13331.1,13784.54,13331.1,13784.54,21000],["2016-06-10",13603.16,13965.92,13512.48,13784.54,25910],["2016-06-13",14510.04,14510.04,13603.16,14056.6,73600],["2016-06-14",13331.1,14510.04,13331.1,13421.79,2100],["2016-06-15",14147.29,14147.29,14147.29,14147.29,100],["2016-06-16",14147.29,14147.29,14147.29,14147.29,50400],["2016-06-17",13693.85,14056.6,13512.48,14056.6,9320],["2016-06-20",14056.6,14056.6,14056.6,14056.6,0],["2016-06-21",13512.48,14056.6,13512.48,14056.6,3200],["2016-06-22",13603.16,13875.23,13603.16,13875.23,6723],["2016-06-23",13421.79,14056.6,13421.79,14056.6,9422],["2016-06-24",13603.16,14419.35,13603.16,14056.6,8326],["2016-06-27",13331.1,14056.6,13331.1,13784.54,2900],["2016-06-28",13603.16,14056.6,13603.16,14056.6,5300],["2016-06-29",14056.6,14237.98,14056.6,14237.98,11300],["2016-06-30",13512.48,14328.67,13512.48,14328.67,760],["2016-07-01",14419.35,14782.11,14419.35,14782.11,1000],["2016-07-04",14963.48,15870.36,14872.79,15870.36,3000],["2016-07-05",15779.67,16323.8,15779.67,16323.8,200],["2016-07-06",16595.86,16595.86,16595.86,16595.86,100],["2016-07-07",16595.86,16595.86,16595.86,16595.86,70],["2016-07-08",16595.86,16595.86,16595.86,16595.86,0],["2016-07-11",16595.86,16595.86,16595.86,16595.86,0],["2016-07-12",14963.48,16051.73,14963.48,15961.05,630],["2016-07-13",16323.8,16323.8,15961.05,15961.05,200],["2016-07-14",15961.05,15961.05,15961.05,15961.05,0],["2016-07-15",15961.05,15961.05,15961.05,15961.05,0],["2016-07-18",15961.05,15961.05,15961.05,15961.05,10000],["2016-07-19",16142.42,16142.42,14600.73,15326.23,1623],["2016-07-20",15688.98,15688.98,15688.98,15688.98,100],["2016-07-21",14147.29,15507.61,14147.29,15507.61,3000],["2016-07-22",15507.61,15870.36,14147.29,15326.23,4000],["2016-07-25",15326.23,15326.23,13965.92,13965.92,2000],["2016-07-26",15144.86,15144.86,15144.86,15144.86,9900],["2016-07-27",15416.92,15416.92,15235.54,15235.54,210],["2016-07-28",15870.36,15870.36,15870.36,15870.36,100],["2016-07-29",16323.8,16777.24,16323.8,16777.24,400],["2016-08-01",16777.24,16777.24,16777.24,16777.24,0],["2016-08-02",16777.24,16777.24,16777.24,16777.24,0],["2016-08-03",15144.86,16777.24,15144.86,16777.24,500],["2016-08-04",15235.54,16323.8,15235.54,16323.8,520],["2016-08-05",15416.92,15416.92,15416.92,15416.92,215],["2016-08-08",14691.42,15326.23,14691.42,15326.23,500],["2016-08-09",14510.04,15235.54,14237.98,15235.54,900],["2016-08-10",15235.54,15235.54,15235.54,15235.54,0],["2016-08-11",15235.54,16323.8,15235.54,16323.8,600],["2016-08-12",14691.42,15870.36,14691.42,15326.23,3520],["2016-08-15",15326.23,15326.23,15326.23,15326.23,100],["2016-08-16",14237.98,14872.79,14237.98,14872.79,900],["2016-08-17",15598.3,15598.3,14147.29,15326.23,300],["2016-08-18",15598.3,15598.3,14510.04,15416.92,600],["2016-08-19",15416.92,15416.92,15416.92,15416.92,0],["2016-08-22",15416.92,15688.98,15416.92,15688.98,223],["2016-08-23",14510.04,15235.54,14419.35,15235.54,1204],["2016-08-24",15235.54,15235.54,15235.54,15235.54,0],["2016-08-25",14056.6,14691.42,14056.6,14691.42,1000],["2016-08-26",15144.86,15144.86,14328.67,14963.48,2800],["2016-08-29",14237.98,14600.73,14237.98,14510.04,900],["2016-08-30",15326.23,15326.23,14510.04,15054.17,1600],["2016-08-31",15416.92,15870.36,14691.42,14691.42,400],["2016-09-01",15326.23,15326.23,14328.67,14419.35,3200],["2016-09-05",15416.92,15416.92,14237.98,14600.73,500],["2016-09-06",14963.48,14963.48,14963.48,14963.48,250],["2016-09-07",14510.04,14510.04,14510.04,14510.04,600],["2016-09-08",15054.17,15054.17,14782.11,14782.11,1200],["2016-09-09",14782.11,14782.11,13421.79,14782.11,500],["2016-09-12",14782.11,14782.11,14782.11,14782.11,300],["2016-09-13",14056.6,14510.04,14056.6,14510.04,1400],["2016-09-14",14237.98,14691.42,13875.23,14600.73,13210],["2016-09-15",15326.23,15326.23,14328.67,14600.73,1000],["2016-09-16",15144.86,15144.86,14510.04,15144.86,3200],["2016-09-19",15144.86,15870.36,14510.04,15235.54,9800],["2016-09-20",14510.04,15235.54,14510.04,15235.54,406],["2016-09-21",15870.36,15870.36,14510.04,15235.54,1386],["2016-09-22",14510.04,14510.04,14510.04,14510.04,4210],["2016-09-23",15870.36,15870.36,15779.67,15870.36,1500],["2016-09-26",15870.36,16777.24,14963.48,15054.17,8010],["2016-09-27",15416.92,15416.92,14600.73,14600.73,300],["2016-09-28",15326.23,15326.23,14510.04,14782.11,1100],["2016-09-29",14782.11,14782.11,14782.11,14782.11,0],["2016-09-30",14510.04,14963.48,14510.04,14963.48,700],["2016-10-03",14691.42,14691.42,14691.42,14691.42,200],["2016-10-04",14691.42,14691.42,14691.42,14691.42,0],["2016-10-05",14872.79,14872.79,14872.79,14872.79,700],["2016-10-06",14510.04,14510.04,14510.04,14510.04,100],["2016-10-07",14872.79,14872.79,14872.79,14872.79,300],["2016-10-10",14872.79,14872.79,14872.79,14872.79,0],["2016-10-11",14691.42,14691.42,14691.42,14691.42,1081],["2016-10-12",15144.86,15870.36,15144.86,15870.36,500],["2016-10-13",15870.36,15870.36,15870.36,15870.36,0],["2016-10-14",14510.04,14963.48,14510.04,14872.79,4181],["2016-10-17",15326.23,15870.36,14056.6,14510.04,6100],["2016-10-18",14510.04,14510.04,14510.04,14510.04,0],["2016-10-19",14510.04,14510.04,14510.04,14510.04,0],["2016-10-20",14510.04,14510.04,14510.04,14510.04,0],["2016-10-21",14328.67,14328.67,14328.67,14328.67,100],["2016-10-24",14056.6,14056.6,13603.16,13603.16,500],["2016-10-25",14328.67,14328.67,13059.04,13784.54,1840],["2016-10-26",14147.29,14147.29,13059.04,13693.85,3900],["2016-10-27",13693.85,13693.85,13693.85,13693.85,65],["2016-10-28",13603.16,13603.16,13603.16,13603.16,300],["2016-10-31",13421.79,13421.79,13421.79,13421.79,4000],["2016-11-01",13240.41,13875.23,13149.73,13693.85,11100],["2016-11-02",13421.79,14328.67,13331.1,14328.67,30600],["2016-11-03",14328.67,14328.67,14328.67,14328.67,90],["2016-11-04",14328.67,14328.67,14328.67,14328.67,0],["2016-11-07",14328.67,14328.67,14328.67,14328.67,0],["2016-11-08",13421.79,14056.6,13149.73,13331.1,9071],["2016-11-09",13512.48,14237.98,13421.79,13965.92,19100],["2016-11-10",14328.67,14691.42,14328.67,14691.42,1200],["2016-11-11",13421.79,14237.98,13421.79,13512.48,2204],["2016-11-14",13965.92,14510.04,13512.48,14237.98,28500],["2016-11-15",14328.67,14963.48,13421.79,14782.11,6700],["2016-11-16",14782.11,15598.3,14782.11,15598.3,400],["2016-11-17",15416.92,17139.99,15416.92,17139.99,1591],["2016-11-18",17139.99,17139.99,17139.99,17139.99,0],["2016-11-21",17139.99,17139.99,17139.99,17139.99,0],["2016-11-22",16777.24,17230.68,16777.24,17230.68,242],["2016-11-23",17230.68,17230.68,17230.68,17230.68,0],["2016-11-24",17230.68,17230.68,17230.68,17230.68,0],["2016-11-25",17230.68,17230.68,17230.68,17230.68,0],["2016-11-28",17230.68,17230.68,17230.68,17230.68,0],["2016-11-29",17230.68,17230.68,17230.68,17230.68,1],["2016-11-30",15507.61,18590.99,15507.61,18409.62,2330],["2016-12-01",18409.62,18409.62,18409.62,18409.62,0],["2016-12-02",19044.43,19044.43,16595.86,16595.86,200],["2016-12-05",17230.68,17230.68,14963.48,15416.92,600],["2016-12-06",15416.92,16323.8,15416.92,15416.92,900],["2016-12-07",16233.11,16233.11,16233.11,16233.11,100],["2016-12-08",16142.42,16958.61,14691.42,14691.42,2600],["2016-12-09",15416.92,15416.92,15416.92,15416.92,100],["2016-12-12",15779.67,15779.67,13875.23,15326.23,2410],["2016-12-13",13965.92,14419.35,13875.23,13875.23,2300],["2016-12-14",14056.6,14872.79,13965.92,14056.6,9700],["2016-12-15",14510.04,14510.04,14056.6,14419.35,12100],["2016-12-16",14963.48,14963.48,14963.48,14963.48,100],["2016-12-19",14963.48,14963.48,14963.48,14963.48,0],["2016-12-20",14963.48,14963.48,14963.48,14963.48,0],["2016-12-21",13603.16,14782.11,13603.16,14056.6,4500],["2016-12-22",14419.35,14419.35,14237.98,14237.98,700],["2016-12-23",13603.16,14237.98,13603.16,13603.16,900],["2016-12-26",14147.29,14147.29,13603.16,13603.16,1100],["2016-12-27",13965.92,13965.92,13965.92,13965.92,700],["2016-12-28",14147.29,14510.04,13603.16,13965.92,1600],["2016-12-29",14237.98,14237.98,13331.1,13875.23,21000],["2016-12-30",14056.6,14782.11,13875.23,14419.35,6914],["2017-01-03",14419.35,14419.35,13149.73,13965.92,2200],["2017-01-04",14328.67,15054.17,13603.16,14056.6,1600],["2017-01-05",14328.67,14510.04,13603.16,14056.6,1800],["2017-01-06",13603.16,13965.92,12696.29,13965.92,1900],["2017-01-09",13965.92,13965.92,13965.92,13965.92,100],["2017-01-10",13875.23,13875.23,13875.23,13875.23,200],["2017-01-11",13965.92,13965.92,13965.92,13965.92,100],["2017-01-12",13965.92,13965.92,13965.92,13965.92,0],["2017-01-13",12877.66,13693.85,12696.29,13693.85,2810],["2017-01-16",13421.79,13421.79,13421.79,13421.79,500],["2017-01-17",14056.6,14056.6,13331.1,13693.85,800],["2017-01-18",13875.23,13875.23,13875.23,13875.23,226],["2017-01-19",13784.54,13784.54,13784.54,13784.54,300],["2017-01-20",14056.6,14056.6,13421.79,13603.16,500],["2017-01-23",14056.6,14056.6,14056.6,14056.6,150],["2017-01-24",14056.6,14056.6,14056.6,14056.6,0],["2017-01-25",14056.6,14056.6,14056.6,14056.6,0],["2017-02-02",14056.6,14056.6,14056.6,14056.6,0],["2017-02-03",14056.6,14056.6,14056.6,14056.6,0],["2017-02-06",14056.6,14056.6,14056.6,14056.6,0],["2017-02-07",14056.6,14056.6,14056.6,14056.6,0],["2017-02-08",14056.6,14056.6,14056.6,14056.6,0],["2017-02-09",13603.16,13603.16,13512.48,13603.16,20057],["2017-02-10",14328.67,14328.67,13603.16,13603.16,1000],["2017-02-13",14056.6,14056.6,14056.6,14056.6,100],["2017-02-14",13240.41,14056.6,13240.41,14056.6,200],["2017-02-15",13603.16,14056.6,13603.16,13603.16,111],["2017-02-16",14056.6,14056.6,14056.6,14056.6,100],["2017-02-17",13603.16,13603.16,13240.41,13512.48,2700],["2017-02-20",13512.48,13512.48,12696.29,13512.48,1000],["2017-02-21",12786.98,13693.85,12786.98,13693.85,304],["2017-02-22",13693.85,13693.85,13693.85,13693.85,0],["2017-02-23",12968.35,14963.48,12968.35,14963.48,2800],["2017-02-24",13603.16,13965.92,13512.48,13965.92,700],["2017-02-27",13603.16,13965.92,13603.16,13965.92,1200],["2017-02-28",14237.98,14691.42,14056.6,14147.29,19600],["2017-03-01",14147.29,14147.29,12786.98,14056.6,3103],["2017-03-02",14056.6,14056.6,13965.92,13965.92,500],["2017-03-03",13240.41,13875.23,13240.41,13875.23,1100],["2017-03-06",14056.6,14510.04,14056.6,14510.04,383],["2017-03-07",13603.16,14056.6,13603.16,14056.6,310],["2017-03-08",14237.98,14510.04,13512.48,13512.48,1420],["2017-03-09",14147.29,14147.29,13603.16,13965.92,2422],["2017-03-10",14328.67,14328.67,13603.16,13693.85,2284],["2017-03-13",14056.6,14510.04,13875.23,13875.23,3301],["2017-03-14",13784.54,13784.54,13784.54,13784.54,1024],["2017-03-15",13603.16,13965.92,13603.16,13784.54,9215],["2017-03-16",14056.6,14328.67,13784.54,14237.98,25000],["2017-03-17",14328.67,15416.92,13875.23,14419.35,22900],["2017-03-20",14709.68,15290.32,14322.58,14322.58,2800],["2017-03-21",14419.35,15483.87,14419.35,14612.9,16200],["2017-03-22",14709.68,14709.68,14516.13,14709.68,20236],["2017-03-23",14709.68,14709.68,14709.68,14709.68,120],["2017-03-24",15000.0,15000.0,14612.9,14903.23,800],["2017-03-27",14903.23,15000.0,14516.13,14806.45,20820],["2017-03-28",14806.45,14806.45,14516.13,14612.9,6450],["2017-03-29",15000.0,15000.0,14516.13,14612.9,7600],["2017-03-30",14903.23,15000.0,14806.45,14806.45,5500],["2017-03-31",15000.0,16161.29,15000.0,16161.29,8700],["2017-04-03",16451.61,16451.61,15000.0,16354.84,860],["2017-04-04",16548.39,17419.35,15000.0,16838.71,1100],["2017-04-05",15290.32,16838.71,15290.32,16838.71,200],["2017-04-07",15290.32,15290.32,15290.32,15290.32,100],["2017-04-10",15290.32,16741.94,15290.32,15580.65,1087],["2017-04-11",16935.48,16935.48,15967.74,15967.74,200],["2017-04-12",17032.26,17032.26,15000.0,15000.0,200],["2017-04-13",16451.61,16451.61,15096.77,16064.52,2350],["2017-04-14",16935.48,17612.9,15000.0,16935.48,2500],["2017-04-17",16935.48,17419.35,16935.48,17419.35,200],["2017-04-18",17612.9,17612.9,15677.42,17032.26,5500],["2017-04-19",18387.1,18387.1,18387.1,18387.1,146],["2017-04-20",16548.39,18387.1,16548.39,18387.1,2600],["2017-04-21",16548.39,16548.39,16548.39,16548.39,100],["2017-04-24",17903.23,17903.23,15580.65,17806.45,1500],["2017-04-25",16161.29,17709.68,16064.52,17709.68,2500],["2017-04-26",16064.52,16064.52,15967.74,15967.74,1300],["2017-04-27",15967.74,15967.74,15967.74,15967.74,0],["2017-04-28",15483.87,15483.87,15483.87,15483.87,593100],["2017-05-03",15483.87,15580.65,15000.0,15580.65,1500],["2017-05-04",15967.74,16258.06,15967.74,16258.06,2910],["2017-05-05",15193.55,15193.55,15193.55,15193.55,230],["2017-05-08",14516.13,15483.87,14516.13,15483.87,300],["2017-05-09",15483.87,15483.87,15096.77,15096.77,100800],["2017-05-10",15000.0,15000.0,15000.0,15000.0,400],["2017-05-11",15000.0,15000.0,15000.0,15000.0,700],["2017-05-12",16300.0,16400.0,14700.0,14700.0,2800],["2017-05-15",16100.0,16100.0,15000.0,15000.0,1100],["2017-05-16",15000.0,16500.0,15000.0,15000.0,1900],["2017-05-17",16500.0,16500.0,15500.0,15500.0,12900],["2017-05-18",16900.0,17000.0,15600.0,15600.0,20850],["2017-05-19",15600.0,15600.0,15600.0,15600.0,0],["2017-05-22",16700.0,16700.0,16700.0,16700.0,34208],["2017-05-23",15700.0,15700.0,15700.0,15700.0,730],["2017-05-24",15700.0,15700.0,15700.0,15700.0,0],["2017-05-25",15700.0,15700.0,15700.0,15700.0,0],["2017-05-26",15700.0,15700.0,15700.0,15700.0,40],["2017-05-29",15700.0,16600.0,15000.0,15600.0,13800],["2017-05-30",16500.0,17000.0,15400.0,15400.0,10530],["2017-05-31",16500.0,16500.0,16500.0,16500.0,1771],["2017-06-01",16500.0,16500.0,16500.0,16500.0,900],["2017-06-02",16000.0,16000.0,16000.0,16000.0,100],["2017-06-05",16500.0,17500.0,16500.0,17500.0,31500],["2017-06-06",17500.0,17500.0,17500.0,17500.0,0],["2017-06-07",16700.0,16700.0,16700.0,16700.0,100],["2017-06-08",15600.0,15600.0,15600.0,15600.0,1583],["2017-06-09",15600.0,15600.0,15600.0,15600.0,0],["2017-06-12",17000.0,17100.0,15800.0,15800.0,26800],["2017-06-13",15800.0,15800.0,15800.0,15800.0,0],["2017-06-14",17000.0,17300.0,16500.0,16500.0,8820],["2017-06-15",17000.0,17000.0,16100.0,16100.0,200],["2017-06-16",16300.0,16300.0,16300.0,16300.0,221],["2017-06-19",16500.0,17900.0,16500.0,16600.0,50900],["2017-06-20",16300.0,16300.0,16300.0,16300.0,172],["2017-06-21",16500.0,16500.0,16500.0,16500.0,400],["2017-06-22",16500.0,16500.0,16500.0,16500.0,0],["2017-06-23",16500.0,16500.0,16500.0,16500.0,10],["2017-06-26",17000.0,17000.0,17000.0,17000.0,100],["2017-06-27",16600.0,16600.0,16500.0,16500.0,300],["2017-06-28",17000.0,17100.0,17000.0,17100.0,3411],["2017-06-29",17100.0,17100.0,17100.0,17100.0,0],["2017-06-30",17100.0,17100.0,17100.0,17100.0,0],["2017-07-03",17100.0,17100.0,17100.0,17100.0,0],["2017-07-04",17200.0,17200.0,17200.0,17200.0,500],["2017-07-05",17200.0,17200.0,17200.0,17200.0,0],["2017-07-06",17200.0,17200.0,17200.0,17200.0,40],["2017-07-07",15900.0,15900.0,15900.0,15900.0,100],["2017-07-10",15900.0,15900.0,15900.0,15900.0,56],["2017-07-11",16000.0,17400.0,16000.0,17400.0,11479],["2017-07-12",17400.0,17400.0,17400.0,17400.0,0],["2017-07-13",16700.0,16700.0,16700.0,16700.0,200],["2017-07-14",16700.0,16700.0,16700.0,16700.0,45],["2017-07-17",16500.0,16500.0,16500.0,16500.0,3600],["2017-07-18",16600.0,16600.0,16600.0,16600.0,100],["2017-07-19",17000.0,17000.0,17000.0,17000.0,100],["2017-07-20",16200.0,16200.0,16200.0,16200.0,355],["2017-07-21",16500.0,16500.0,16500.0,16500.0,100],["2017-07-24",16500.0,16500.0,16500.0,16500.0,0],["2017-07-25",17000.0,17000.0,17000.0,17000.0,405],["2017-07-26",17000.0,17000.0,17000.0,17000.0,0],["2017-07-27",17500.0,17800.0,17500.0,17500.0,2181],["2017-07-28",17500.0,17800.0,17500.0,17500.0,2838],["2017-07-31",17500.0,17500.0,17500.0,17500.0,0],["2017-08-01",17500.0,17500.0,17400.0,17500.0,1000],["2017-08-02",17500.0,17500.0,17500.0,17500.0,0],["2017-08-03",17500.0,17500.0,17500.0,17500.0,0],["2017-08-04",17500.0,17500.0,17500.0,17500.0,14],["2017-08-07",17500.0,17500.0,17500.0,17500.0,130],["2017-08-08",17500.0,17500.0,17500.0,17500.0,0],["2017-08-09",17500.0,17500.0,17500.0,17500.0,10],["2017-08-10",17500.0,17500.0,17500.0,17500.0,0],["2017-08-11",17500.0,17500.0,17500.0,17500.0,0],["2017-08-14",17500.0,17500.0,17500.0,17500.0,0],["2017-08-15",17500.0,17500.0,17500.0,17500.0,0],["2017-08-16",17000.0,17000.0,17000.0,17000.0,900],["2017-08-17",16100.0,16100.0,16100.0,16100.0,200],["2017-08-18",16500.0,16500.0,16500.0,16500.0,5100],["2017-08-21",16500.0,16500.0,16500.0,16500.0,1500],["2017-08-22",16000.0,16000.0,16000.0,16000.0,200],["2017-08-23",16200.0,16300.0,16100.0,16300.0,5600],["2017-08-24",16300.0,16300.0,16300.0,16300.0,0],["2017-08-25",16400.0,16400.0,16400.0,16400.0,3300],["2017-08-28",16400.0,16400.0,16400.0,16400.0,0],["2017-08-29",16400.0,16400.0,16400.0,16400.0,0],["2017-08-30",16400.0,16400.0,16400.0,16400.0,0],["2017-08-31",16000.0,16000.0,16000.0,16000.0,400],["2017-09-01",16000.0,16000.0,16000.0,16000.0,0],["2017-09-05",16000.0,16000.0,16000.0,16000.0,0],["2017-09-06",16000.0,16500.0,16000.0,16500.0,14100],["2017-09-07",16500.0,16500.0,16500.0,16500.0,89],["2017-09-08",16500.0,16500.0,15000.0,15000.0,1210],["2017-09-11",15000.0,15000.0,15000.0,15000.0,0],["2017-09-12",16500.0,16500.0,15200.0,15200.0,1100],["2017-09-13",15200.0,15200.0,15200.0,15200.0,21],["2017-09-14",14500.0,14500.0,14500.0,14500.0,400],["2017-09-15",15900.0,15900.0,15900.0,15900.0,100],["2017-09-18",15900.0,15900.0,15900.0,15900.0,0],["2017-09-19",15900.0,15900.0,15900.0,15900.0,0],["2017-09-20",16000.0,16000.0,16000.0,16000.0,500],["2017-09-21",16000.0,16000.0,16000.0,16000.0,0],["2017-09-22",16000.0,16000.0,16000.0,16000.0,0],["2017-09-25",16000.0,16000.0,16000.0,16000.0,0],["2017-09-26",16000.0,16000.0,16000.0,16000.0,0],["2017-09-27",17000.0,17000.0,15000.0,15000.0,1000],["2017-09-28",16500.0,16500.0,16500.0,16500.0,100],["2017-09-29",16500.0,16500.0,16500.0,16500.0,0],["2017-10-02",16500.0,16500.0,16500.0,16500.0,0],["2017-10-03",16400.0,16400.0,16400.0,16400.0,400],["2017-10-04",16400.0,16400.0,16400.0,16400.0,0],["2017-10-05",16400.0,16400.0,16400.0,16400.0,0],["2017-10-06",16000.0,16000.0,16000.0,16000.0,100],["2017-10-09",16000.0,16000.0,16000.0,16000.0,0],["2017-10-10",16000.0,16000.0,16000.0,16000.0,97],["2017-10-11",16000.0,16000.0,16000.0,16000.0,10],["2017-10-12",16000.0,16000.0,16000.0,16000.0,0],["2017-10-13",16500.0,16500.0,16500.0,16500.0,1110],["2017-10-16",16500.0,16500.0,16500.0,16500.0,0],["2017-10-17",16500.0,16500.0,16500.0,16500.0,0],["2017-10-18",16500.0,16500.0,16500.0,16500.0,0],["2017-10-19",16500.0,16500.0,16500.0,16500.0,26],["2017-10-20",16500.0,16500.0,16500.0,16500.0,6300],["2017-10-23",16500.0,16600.0,16500.0,16600.0,6800],["2017-10-24",16600.0,16600.0,16600.0,16600.0,26],["2017-10-25",16600.0,16600.0,16600.0,16600.0,0],["2017-10-26",16600.0,16600.0,16600.0,16600.0,0],["2017-10-27",16400.0,16600.0,16400.0,16600.0,8100],["2017-10-30",16600.0,16600.0,16600.0,16600.0,9500],["2017-10-31",16600.0,16600.0,16600.0,16600.0,14000],["2017-11-01",16600.0,16600.0,16600.0,16600.0,8000],["2017-11-02",16600.0,16600.0,16600.0,16600.0,0],["2017-11-03",16600.0,16600.0,16600.0,16600.0,0],["2017-11-06",16600.0,16600.0,16600.0,16600.0,0],["2017-11-07",16600.0,16600.0,16600.0,16600.0,0],["2017-11-08",16600.0,16600.0,16600.0,16600.0,0],["2017-11-09",16600.0,16600.0,16600.0,16600.0,5000],["2017-11-10",16600.0,16600.0,16600.0,16600.0,45],["2017-11-13",16600.0,16600.0,16600.0,16600.0,0],["2017-11-14",16600.0,16600.0,16600.0,16600.0,0],["2017-11-15",16600.0,16600.0,16600.0,16600.0,200],["2017-11-16",16600.0,16600.0,16600.0,16600.0,0],["2017-11-17",16600.0,16600.0,16600.0,16600.0,0],["2017-11-20",17000.0,17000.0,17000.0,17000.0,300],["2017-11-21",17000.0,17000.0,17000.0,17000.0,0],["2017-11-22",17000.0,17000.0,17000.0,17000.0,0],["2017-11-23",17000.0,17000.0,17000.0,17000.0,0],["2017-11-24",17000.0,17000.0,17000.0,17000.0,0],["2017-11-27",17000.0,17000.0,17000.0,17000.0,0],["2017-11-28",17000.0,17000.0,17000.0,17000.0,0],["2017-11-29",17000.0,17000.0,17000.0,17000.0,0],["2017-11-30",17000.0,17000.0,17000.0,17000.0,0],["2017-12-01",17000.0,17000.0,17000.0,17000.0,0],["2017-12-04",16000.0,16000.0,16000.0,16000.0,2805],["2017-12-05",16200.0,16200.0,16200.0,16200.0,2400],["2017-12-06",16000.0,16000.0,16000.0,16000.0,100],["2017-12-07",16000.0,16000.0,16000.0,16000.0,200],["2017-12-08",16000.0,16000.0,16000.0,16000.0,0],["2017-12-11",16000.0,16000.0,16000.0,16000.0,0],["2017-12-12",16000.0,16000.0,16000.0,16000.0,0],["2017-12-13",16000.0,16000.0,16000.0,16000.0,500],["2017-12-14",15500.0,15500.0,15500.0,15500.0,1000],["2017-12-15",15500.0,15500.0,15500.0,15500.0,0],["2017-12-18",15500.0,15500.0,15500.0,15500.0,0],["2017-12-19",17000.0,17000.0,17000.0,17000.0,22000],["2017-12-20",17000.0,17000.0,17000.0,17000.0,0],["2017-12-21",17000.0,17000.0,17000.0,17000.0,0],["2017-12-22",17000.0,17000.0,17000.0,17000.0,35],["2017-12-25",17000.0,17000.0,17000.0,17000.0,0],["2017-12-26",17000.0,17000.0,17000.0,17000.0,0],["2017-12-27",17000.0,17000.0,17000.0,17000.0,0],["2017-12-28",16500.0,16500.0,16500.0,16500.0,1000],["2017-12-29",16500.0,16500.0,16500.0,16500.0,0],["2018-01-02",16500.0,16500.0,16500.0,16500.0,0],["2018-01-03",16500.0,16500.0,16500.0,16500.0,0],["2018-01-04",16500.0,16500.0,16500.0,16500.0,0],["2018-01-05",16500.0,16500.0,16500.0,16500.0,0],["2018-01-08",16500.0,16500.0,16500.0,16500.0,0],["2018-01-09",16500.0,16500.0,16500.0,16500.0,0],["2018-01-10",16500.0,16500.0,16500.0,16500.0,0],["2018-01-11",16500.0,16500.0,16500.0,16500.0,0],["2018-01-12",16500.0,16500.0,16500.0,16500.0,0],["2018-01-15",16500.0,16500.0,16500.0,16500.0,0],["2018-01-16",16500.0,16500.0,16500.0,16500.0,0],["2018-01-17",16500.0,16500.0,16500.0,16500.0,0],["2018-01-18",16500.0,16500.0,16500.0,16500.0,0],["2018-01-19",16500.0,16500.0,16500.0,16500.0,0],["2018-01-22",16500.0,16500.0,16500.0,16500.0,26],["2018-01-23",16500.0,16500.0,16500.0,16500.0,0],["2018-01-24",16500.0,16500.0,16500.0,16500.0,0],["2018-01-25",16500.0,16500.0,16500.0,16500.0,0],["2018-01-26",16500.0,16500.0,16500.0,16500.0,0],["2018-01-29",16500.0,16500.0,16500.0,16500.0,0],["2018-01-30",16500.0,16500.0,16500.0,16500.0,0],["2018-01-31",14900.0,15000.0,14900.0,15000.0,1589],["2018-02-01",13500.0,13800.0,13500.0,13500.0,5400],["2018-02-02",12400.0,12400.0,12400.0,12400.0,1000],["2018-02-05",12400.0,12400.0,12400.0,12400.0,0],["2018-02-06",11200.0,11200.0,11200.0,11200.0,1700],["2018-02-07",11200.0,11200.0,11200.0,11200.0,400],["2018-02-08",11200.0,11200.0,11200.0,11200.0,60],["2018-02-09",11200.0,11200.0,11200.0,11200.0,0],["2018-02-12",11200.0,11200.0,11200.0,11200.0,0],["2018-02-13",11500.0,11500.0,11500.0,11500.0,300],["2018-02-21",11500.0,11500.0,11500.0,11500.0,0],["2018-02-22",11500.0,11500.0,11500.0,11500.0,0],["2018-02-23",11500.0,11500.0,11500.0,11500.0,0],["2018-02-26",11500.0,11500.0,11500.0,11500.0,0],["2018-02-27",12000.0,12400.0,12000.0,12400.0,400],["2018-02-28",13200.0,13200.0,13200.0,13200.0,300],["2018-03-01",14000.0,14000.0,14000.0,14000.0,1189],["2018-03-02",15200.0,15200.0,15200.0,15200.0,300],["2018-03-05",15800.0,15800.0,15800.0,15800.0,600],["2018-03-06",15800.0,15800.0,15800.0,15800.0,0],["2018-03-07",15800.0,15800.0,15800.0,15800.0,0],["2018-03-08",15800.0,15800.0,15800.0,15800.0,14000],["2018-03-09",14600.0,14600.0,14600.0,14600.0,1200],["2018-03-12",14600.0,14600.0,14600.0,14600.0,0],["2018-03-13",14000.0,14000.0,13800.0,13800.0,886],["2018-03-14",13500.0,13500.0,13500.0,13500.0,5300],["2018-03-15",13200.0,13200.0,13200.0,13200.0,6006],["2018-03-16",12800.0,12800.0,12800.0,12800.0,8600],["2018-03-19",12800.0,12800.0,12800.0,12800.0,0],["2018-03-20",12800.0,12800.0,12800.0,12800.0,0],["2018-03-21",11600.0,11600.0,11600.0,11600.0,357],["2018-03-22",12000.0,12000.0,12000.0,12000.0,600],["2018-03-23",12100.0,12100.0,12000.0,12000.0,271800],["2018-03-26",12500.0,12500.0,12500.0,12500.0,500],["2018-03-27",13000.0,13000.0,13000.0,13000.0,3000],["2018-03-28",14000.0,14300.0,14000.0,14300.0,2400],["2018-03-29",14300.0,15300.0,12900.0,12900.0,1400],["2018-03-30",14100.0,14100.0,14100.0,14100.0,1200],["2018-04-02",14100.0,14100.0,14100.0,14100.0,0],["2018-04-03",15400.0,15400.0,15400.0,15400.0,1000],["2018-04-04",16200.0,16200.0,16200.0,16200.0,500],["2018-04-05",16000.0,16900.0,16000.0,16900.0,1010],["2018-04-06",17000.0,17000.0,15300.0,15300.0,1700],["2018-04-09",15300.0,15300.0,15300.0,15300.0,0],["2018-04-10",15300.0,15300.0,15300.0,15300.0,0],["2018-04-11",15300.0,15300.0,15300.0,15300.0,0],["2018-04-12",15300.0,15300.0,15300.0,15300.0,0],["2018-04-13",15300.0,15300.0,15300.0,15300.0,0],["2018-04-16",15300.0,15300.0,15300.0,15300.0,0],["2018-04-17",15300.0,15300.0,15300.0,15300.0,0],["2018-04-18",15300.0,15300.0,15300.0,15300.0,0],["2018-04-19",15300.0,15300.0,15300.0,15300.0,0],["2018-04-20",16700.0,16700.0,16700.0,16700.0,500],["2018-04-23",15100.0,15100.0,15100.0,15100.0,100],["2018-04-24",15100.0,15100.0,15100.0,15100.0,0],["2018-04-26",15100.0,15100.0,15100.0,15100.0,0],["2018-04-27",15100.0,15100.0,15100.0,15100.0,0],["2018-05-02",15100.0,15100.0,15100.0,15100.0,0],["2018-05-03",15100.0,15100.0,15100.0,15100.0,0],["2018-05-04",15100.0,15100.0,15100.0,15100.0,0],["2018-05-07",15100.0,15100.0,15100.0,15100.0,0],["2018-05-08",15100.0,15100.0,15100.0,15100.0,0],["2018-05-09",15100.0,15100.0,15100.0,15100.0,0],["2018-05-10",15100.0,15100.0,15100.0,15100.0,0],["2018-05-11",15100.0,15100.0,15100.0,15100.0,0],["2018-05-14",15100.0,15100.0,15100.0,15100.0,0],["2018-05-15",15100.0,15100.0,15100.0,15100.0,0],["2018-05-16",15100.0,15100.0,15100.0,15100.0,0],["2018-05-17",15100.0,15100.0,15100.0,15100.0,0],["2018-05-18",15100.0,15100.0,15100.0,15100.0,0],["2018-05-21",15100.0,15100.0,15100.0,15100.0,0],["2018-05-22",15100.0,15100.0,15100.0,15100.0,0],["2018-05-23",15100.0,15100.0,15100.0,15100.0,0],["2018-05-24",15100.0,15100.0,15100.0,15100.0,0],["2018-05-25",15100.0,15100.0,15100.0,15100.0,0],["2018-05-28",15100.0,15100.0,15100.0,15100.0,0],["2018-05-29",15100.0,15100.0,15100.0,15100.0,0],["2018-05-30",15100.0,15100.0,15100.0,15100.0,0],["2018-05-31",15100.0,15100.0,15100.0,15100.0,0],["2018-06-01",15100.0,15100.0,15100.0,15100.0,0],["2018-06-04",15100.0,15100.0,15100.0,15100.0,0],["2018-06-05",15100.0,15100.0,15100.0,15100.0,0],["2018-06-06",15100.0,15100.0,15100.0,15100.0,0],["2018-06-07",13600.0,13600.0,13600.0,13600.0,100],["2018-06-08",13000.0,14000.0,13000.0,14000.0,300],["2018-06-11",14000.0,14000.0,14000.0,14000.0,0],["2018-06-12",14000.0,14000.0,14000.0,14000.0,0],["2018-06-13",14000.0,14000.0,14000.0,14000.0,0],["2018-06-14",14000.0,14000.0,14000.0,14000.0,0],["2018-06-15",14000.0,14000.0,14000.0,14000.0,0],["2018-06-18",12600.0,12600.0,12600.0,12600.0,100],["2018-06-19",11400.0,11400.0,11400.0,11400.0,100],["2018-06-20",10300.0,10300.0,10300.0,10300.0,100],["2018-06-21",10300.0,10300.0,10300.0,10300.0,0],["2018-06-22",10300.0,10300.0,10300.0,10300.0,0],["2018-06-25",10300.0,10300.0,10300.0,10300.0,0],["2018-06-26",10300.0,10300.0,10300.0,10300.0,0],["2018-06-27",10300.0,10300.0,10300.0,10300.0,0],["2018-06-28",10300.0,10300.0,10300.0,10300.0,0],["2018-06-29",9300.0,9300.0,9300.0,9300.0,100],["2018-07-02",9300.0,9300.0,9300.0,9300.0,0],["2018-07-03",9300.0,9300.0,9300.0,9300.0,0],["2018-07-04",9300.0,9300.0,9300.0,9300.0,30000],["2018-07-05",9300.0,9300.0,9300.0,9300.0,0],["2018-07-06",9300.0,9300.0,9300.0,9300.0,0],["2018-07-09",8400.0,8400.0,8400.0,8400.0,200],["2018-07-10",8400.0,8400.0,8400.0,8400.0,0],["2018-07-11",9000.0,9000.0,7600.0,7600.0,700],["2018-07-12",6900.0,8300.0,6900.0,8300.0,300],["2018-07-13",9000.0,9000.0,9000.0,9000.0,800],["2018-07-16",9900.0,9900.0,9900.0,9900.0,200],["2018-07-17",9900.0,10500.0,9900.0,10500.0,300],["2018-07-18",10500.0,10500.0,10500.0,10500.0,0],["2018-07-19",10900.0,11000.0,10900.0,11000.0,200],["2018-07-20",11000.0,11000.0,11000.0,11000.0,0],["2018-07-23",11000.0,11000.0,11000.0,11000.0,0],["2018-07-24",11000.0,11000.0,11000.0,11000.0,0],["2018-07-25",11000.0,11000.0,11000.0,11000.0,0],["2018-07-26",11700.0,11700.0,11700.0,11700.0,200],["2018-07-27",11700.0,11700.0,11700.0,11700.0,0],["2018-07-30",11700.0,11700.0,11700.0,11700.0,0],["2018-07-31",11700.0,11700.0,11700.0,11700.0,0],["2018-08-01",11800.0,12000.0,11800.0,12000.0,700],["2018-08-02",12200.0,12200.0,12200.0,12200.0,200],["2018-08-03",12400.0,12400.0,12400.0,12400.0,200],["2018-08-06",11200.0,13600.0,11200.0,13000.0,500],["2018-08-07",13000.0,13000.0,13000.0,13000.0,0],["2018-08-08",13500.0,13500.0,13500.0,13500.0,200],["2018-08-09",13600.0,13600.0,13600.0,13600.0,200],["2018-08-10",14000.0,14000.0,12300.0,12300.0,300],["2018-08-13",13200.0,13200.0,13200.0,13200.0,200],["2018-08-14",13700.0,13700.0,13700.0,13700.0,100],["2018-08-15",12400.0,12400.0,12400.0,12400.0,100],["2018-08-16",13500.0,13500.0,11200.0,11200.0,900],["2018-08-17",10100.0,11300.0,10100.0,11300.0,300],["2018-08-20",11300.0,11300.0,11300.0,11300.0,0],["2018-08-21",11300.0,11300.0,11300.0,11300.0,0],["2018-08-22",11300.0,11300.0,11300.0,11300.0,0],["2018-08-23",11300.0,11300.0,11300.0,11300.0,0],["2018-08-24",10200.0,10200.0,10200.0,10200.0,200],["2018-08-27",9200.0,9200.0,9200.0,9200.0,100],["2018-08-28",9200.0,9200.0,9200.0,9200.0,0],["2018-08-29",9200.0,9200.0,9200.0,9200.0,0],["2018-08-30",9200.0,9200.0,9200.0,9200.0,0],["2018-08-31",9200.0,9200.0,9200.0,9200.0,0],["2018-09-04",9200.0,9200.0,9200.0,9200.0,0],["2018-09-05",9200.0,9200.0,9200.0,9200.0,0],["2018-09-06",9200.0,9200.0,9200.0,9200.0,0],["2018-09-07",9200.0,9200.0,9200.0,9200.0,0],["2018-09-10",9900.0,10000.0,9900.0,10000.0,200],["2018-09-11",10900.0,10900.0,9100.0,10500.0,1100],["2018-09-12",9600.0,10500.0,9500.0,10500.0,400],["2018-09-13",9500.0,10500.0,9500.0,10500.0,900],["2018-09-14",10500.0,10500.0,10500.0,10500.0,0],["2018-09-17",10500.0,10500.0,10500.0,10500.0,0],["2018-09-18",9500.0,9500.0,9500.0,9500.0,500],["2018-09-19",9500.0,9500.0,9500.0,9500.0,0],["2018-09-20",8600.0,9600.0,8600.0,9600.0,500],["2018-09-21",9600.0,9600.0,9600.0,9600.0,0],["2018-09-24",9600.0,9600.0,9600.0,9600.0,0],["2018-09-25",9600.0,9600.0,9600.0,9600.0,0],["2018-09-26",9600.0,9600.0,9600.0,9600.0,0],["2018-09-27",9600.0,9600.0,9600.0,9600.0,0],["2018-09-28",9600.0,9600.0,9600.0,9600.0,0],["2018-10-01",9600.0,9600.0,9600.0,9600.0,0],["2018-10-02",9600.0,9600.0,9600.0,9600.0,0],["2018-10-03",9600.0,9600.0,9600.0,9600.0,0],["2018-10-04",8700.0,8700.0,8700.0,8700.0,121],["2018-10-05",7900.0,7900.0,7900.0,7900.0,100],["2018-10-08",7200.0,7200.0,7200.0,7200.0,500],["2018-10-09",7200.0,7200.0,7200.0,7200.0,0],["2018-10-10",6500.0,7000.0,6500.0,7000.0,700],["2018-10-11",7000.0,7000.0,7000.0,7000.0,0],["2018-10-12",7000.0,7000.0,7000.0,7000.0,0],["2018-10-15",7000.0,7000.0,7000.0,7000.0,0],["2018-10-16",7000.0,7000.0,7000.0,7000.0,0],["2018-10-17",6500.0,6500.0,6400.0,6400.0,1300],["2018-10-18",6500.0,6500.0,6500.0,6500.0,400],["2018-10-19",6500.0,6500.0,6500.0,6500.0,0],["2018-10-22",6600.0,6600.0,6500.0,6500.0,2000],["2018-10-23",6500.0,6500.0,6500.0,6500.0,0],["2018-10-24",6500.0,6500.0,6500.0,6500.0,1000],["2018-10-25",6400.0,6400.0,6300.0,6300.0,1100],["2018-10-26",6300.0,6300.0,6300.0,6300.0,0],["2018-10-29",6300.0,6300.0,6300.0,6300.0,0],["2018-10-30",6400.0,6400.0,6400.0,6400.0,100],["2018-10-31",6400.0,6400.0,6400.0,6400.0,0],["2018-11-01",6400.0,6400.0,6400.0,6400.0,0],["2018-11-02",6400.0,6400.0,6400.0,6400.0,0],["2018-11-05",6400.0,6400.0,6400.0,6400.0,0],["2018-11-06",6400.0,6400.0,6400.0,6400.0,0],["2018-11-07",6400.0,6400.0,6400.0,6400.0,0],["2018-11-08",6400.0,6400.0,6400.0,6400.0,0],["2018-11-09",6400.0,6400.0,6400.0,6400.0,0],["2018-11-12",6400.0,6400.0,6400.0,6400.0,0],["2018-11-13",6400.0,6400.0,6400.0,6400.0,0],["2018-11-14",6400.0,6400.0,6400.0,6400.0,0],["2018-11-15",6400.0,6400.0,6400.0,6400.0,0],["2018-11-16",6400.0,6400.0,6400.0,6400.0,0],["2018-11-19",6400.0,6400.0,6400.0,6400.0,0],["2018-11-20",6400.0,6400.0,6400.0,6400.0,0],["2018-11-21",6400.0,6400.0,6400.0,6400.0,0],["2018-11-22",6400.0,6400.0,6400.0,6400.0,0],["2018-11-23",6400.0,6400.0,6400.0,6400.0,0],["2018-11-26",6400.0,6400.0,6400.0,6400.0,0],["2018-11-27",6400.0,6400.0,6400.0,6400.0,0],["2018-11-28",6400.0,6400.0,6400.0,6400.0,0],["2018-11-29",6400.0,6400.0,6400.0,6400.0,0],["2018-11-30",6400.0,6400.0,6400.0,6400.0,0],["2018-12-03",6400.0,6400.0,6400.0,6400.0,0],["2018-12-04",7000.0,7000.0,7000.0,7000.0,100],["2018-12-05",7000.0,7000.0,7000.0,7000.0,0],["2018-12-06",7000.0,7000.0,7000.0,7000.0,0],["2018-12-07",7000.0,7000.0,7000.0,7000.0,0],["2018-12-10",7000.0,7000.0,7000.0,7000.0,0],["2018-12-11",7000.0,7000.0,7000.0,7000.0,0],["2018-12-12",7000.0,7000.0,7000.0,7000.0,0],["2018-12-13",7000.0,7000.0,7000.0,7000.0,0],["2018-12-14",7000.0,7000.0,7000.0,7000.0,0],["2018-12-17",7000.0,7000.0,7000.0,7000.0,0],["2018-12-18",7000.0,7000.0,7000.0,7000.0,0],["2018-12-19",7000.0,7000.0,7000.0,7000.0,0],["2018-12-20",7000.0,7000.0,7000.0,7000.0,0],["2018-12-21",7000.0,7000.0,7000.0,7000.0,0],["2018-12-24",7000.0,7000.0,7000.0,7000.0,0],["2018-12-25",7000.0,7000.0,7000.0,7000.0,0],["2018-12-26",7000.0,7000.0,7000.0,7000.0,0],["2018-12-27",7000.0,7000.0,7000.0,7000.0,0],["2018-12-28",7000.0,7000.0,7000.0,7000.0,0],["2019-01-02",7000.0,7000.0,7000.0,7000.0,0],["2019-01-03",7000.0,7000.0,7000.0,7000.0,0],["2019-01-04",7000.0,7000.0,7000.0,7000.0,0],["2019-01-07",7000.0,7000.0,7000.0,7000.0,0],["2019-01-08",7000.0,7000.0,7000.0,7000.0,0],["2019-01-09",7000.0,7000.0,7000.0,7000.0,0],["2019-01-10",7000.0,7000.0,7000.0,7000.0,0],["2019-01-11",6300.0,6300.0,6300.0,6300.0,400],["2019-01-14",5700.0,5700.0,5700.0,5700.0,200],["2019-01-15",5700.0,5700.0,5700.0,5700.0,0],["2019-01-16",5700.0,5700.0,5700.0,5700.0,0],["2019-01-17",5700.0,5700.0,5700.0,5700.0,0],["2019-01-18",5700.0,5700.0,5700.0,5700.0,0],["2019-01-21",5700.0,5700.0,5700.0,5700.0,0],["2019-01-22",5700.0,5700.0,5700.0,5700.0,0],["2019-01-23",5700.0,5700.0,5700.0,5700.0,0],["2019-01-24",5700.0,5700.0,5700.0,5700.0,0],["2019-01-25",5700.0,5700.0,5700.0,5700.0,0],["2019-01-28",5700.0,5700.0,5700.0,5700.0,0],["2019-01-29",5700.0,5700.0,5700.0,5700.0,0],["2019-01-30",5700.0,5700.0,5700.0,5700.0,0],["2019-01-31",5700.0,5700.0,5700.0,5700.0,0],["2019-02-01",5700.0,5700.0,5700.0,5700.0,0],["2019-02-11",5700.0,5700.0,5700.0,5700.0,0],["2019-02-12",5700.0,5700.0,5700.0,5700.0,0],["2019-02-13",5700.0,5700.0,5700.0,5700.0,0],["2019-02-14",5700.0,5700.0,5700.0,5700.0,0],["2019-02-15",5700.0,5700.0,5700.0,5700.0,0],["2019-02-18",5700.0,5700.0,5700.0,5700.0,0],["2019-02-19",6100.0,6100.0,6100.0,6100.0,100],["2019-02-20",6100.0,6100.0,6100.0,6100.0,0],["2019-02-21",6100.0,6100.0,6100.0,6100.0,0],["2019-02-22",6100.0,6100.0,6100.0,6100.0,0],["2019-02-25",6100.0,6100.0,6100.0,6100.0,0],["2019-02-26",6100.0,6100.0,6100.0,6100.0,0],["2019-02-27",6100.0,6100.0,6100.0,6100.0,0],["2019-02-28",6100.0,6100.0,6100.0,6100.0,0],["2019-03-01",6100.0,6100.0,6100.0,6100.0,0],["2019-03-04",6100.0,6100.0,6100.0,6100.0,0],["2019-03-05",6100.0,6100.0,6100.0,6100.0,0],["2019-03-06",6100.0,6100.0,6100.0,6100.0,0],["2019-03-07",6100.0,6100.0,6100.0,6100.0,0],["2019-03-08",6100.0,6100.0,6100.0,6100.0,0],["2019-03-11",6100.0,6100.0,6100.0,6100.0,0],["2019-03-12",6100.0,6100.0,6100.0,6100.0,0],["2019-03-13",6100.0,6100.0,6100.0,6100.0,0],["2019-03-14",6100.0,6100.0,6100.0,6100.0,0],["2019-03-15",6100.0,6100.0,6100.0,6100.0,0],["2019-03-18",6100.0,6100.0,6100.0,6100.0,0],["2019-03-19",6100.0,6100.0,6100.0,6100.0,0],["2019-03-20",6100.0,6100.0,6100.0,6100.0,0],["2019-03-21",6100.0,6100.0,6100.0,6100.0,0],["2019-03-22",6100.0,6100.0,6100.0,6100.0,0],["2019-03-25",6100.0,6100.0,6100.0,6100.0,0],["2019-03-26",6100.0,6100.0,6100.0,6100.0,0],["2019-03-27",6100.0,6100.0,6100.0,6100.0,0],["2019-03-28",6100.0,6100.0,6100.0,6100.0,0],["2019-03-29",6100.0,6100.0,6100.0,6100.0,0],["2019-04-01",6100.0,6100.0,6100.0,6100.0,0],["2019-04-02",6100.0,6100.0,6100.0,6100.0,0],["2019-04-03",6100.0,6100.0,6100.0,6100.0,0],["2019-04-04",6100.0,6100.0,6100.0,6100.0,0],["2019-04-05",6100.0,6100.0,6100.0,6100.0,0],["2019-04-08",6100.0,6100.0,6100.0,6100.0,0],["2019-04-09",6100.0,6100.0,6100.0,6100.0,0],["2019-04-10",6100.0,6100.0,6100.0,6100.0,0],["2019-04-11",6100.0,6100.0,6100.0,6100.0,0],["2019-04-12",6100.0,6100.0,6100.0,6100.0,0],["2019-04-16",6100.0,6100.0,6100.0,6100.0,0],["2019-04-17",6100.0,6100.0,6100.0,6100.0,0],["2019-04-18",6100.0,6100.0,6100.0,6100.0,0],["2019-04-19",6100.0,6100.0,6100.0,6100.0,0],["2019-04-22",6100.0,6100.0,6100.0,6100.0,0],["2019-04-23",6100.0,6100.0,6100.0,6100.0,0],["2019-04-24",6100.0,6100.0,6100.0,6100.0,0],["2019-04-25",6100.0,6100.0,6100.0,6100.0,0],["2019-04-26",6100.0,6100.0,6100.0,6100.0,0],["2019-05-02",6100.0,6100.0,6100.0,6100.0,0],["2019-05-03",6100.0,6100.0,6100.0,6100.0,0],["2019-05-06",6100.0,6100.0,6100.0,6100.0,0],["2019-05-07",6100.0,6100.0,6100.0,6100.0,0],["2019-05-08",6100.0,6100.0,6100.0,6100.0,0],["2019-05-09",6100.0,6100.0,6100.0,6100.0,0],["2019-05-10",6100.0,6100.0,6100.0,6100.0,0],["2019-05-13",6100.0,6100.0,6100.0,6100.0,0],["2019-05-14",6100.0,6100.0,6100.0,6100.0,0],["2019-05-15",6100.0,6100.0,6100.0,6100.0,0],["2019-05-16",6100.0,6100.0,6100.0,6100.0,0],["2019-05-17",6100.0,6100.0,6100.0,6100.0,0],["2019-05-20",6100.0,6100.0,6100.0,6100.0,0],["2019-05-21",6100.0,6100.0,6100.0,6100.0,0],["2019-05-22",6100.0,6100.0,6100.0,6100.0,0],["2019-05-23",6100.0,6100.0,6100.0,6100.0,0],["2019-05-24",6100.0,6100.0,6100.0,6100.0,0],["2019-05-27",6100.0,6100.0,6100.0,6100.0,0],["2019-05-28",6100.0,6100.0,6100.0,6100.0,0],["2019-05-29",6100.0,6100.0,6100.0,6100.0,0],["2019-05-30",6100.0,6100.0,6100.0,6100.0,0],["2019-05-31",6100.0,6100.0,6100.0,6100.0,0],["2019-06-03",6100.0,6100.0,6100.0,6100.0,0],["2019-06-04",6100.0,6100.0,6100.0,6100.0,0],["2019-06-05",6100.0,6100.0,6100.0,6100.0,0],["2019-06-06",6100.0,6100.0,6100.0,6100.0,0],["2019-06-07",6100.0,6100.0,6100.0,6100.0,0],["2019-06-10",6100.0,6100.0,6100.0,6100.0,0],["2019-06-11",6100.0,6100.0,6100.0,6100.0,0],["2019-06-12",6100.0,6100.0,6100.0,6100.0,0],["2019-06-13",6100.0,6100.0,6100.0,6100.0,15],["2019-06-14",6100.0,6100.0,6100.0,6100.0,0],["2019-06-17",6100.0,6100.0,6100.0,6100.0,0],["2019-06-18",6100.0,6100.0,6100.0,6100.0,0],["2019-06-19",6100.0,6100.0,6100.0,6100.0,0],["2019-06-20",6100.0,6100.0,6100.0,6100.0,0],["2019-06-21",6100.0,6100.0,6100.0,6100.0,0],["2019-06-24",6100.0,6100.0,6100.0,6100.0,0],["2019-06-25",6100.0,6100.0,6100.0,6100.0,0],["2019-06-26",6100.0,6100.0,6100.0,6100.0,0],["2019-06-27",6100.0,6100.0,6100.0,6100.0,0],["2019-06-28",6100.0,6100.0,6100.0,6100.0,0],["2019-07-01",6100.0,6100.0,6100.0,6100.0,0],["2019-07-02",6100.0,6100.0,6100.0,6100.0,0],["2019-07-03",6100.0,6100.0,6100.0,6100.0,0],["2019-07-04",6100.0,6100.0,6100.0,6100.0,0],["2019-07-05",6100.0,6100.0,6100.0,6100.0,0],["2019-07-08",6100.0,6100.0,6100.0,6100.0,0],["2019-07-09",6100.0,6100.0,6100.0,6100.0,0],["2019-07-10",6100.0,6100.0,6100.0,6100.0,0],["2019-07-11",6100.0,6100.0,6100.0,6100.0,0],["2019-07-12",6100.0,6100.0,6100.0,6100.0,0],["2019-07-15",6100.0,6100.0,6100.0,6100.0,0],["2019-07-16",6100.0,6100.0,6100.0,6100.0,0],["2019-07-17",6100.0,6100.0,6100.0,6100.0,0],["2019-07-18",6100.0,6100.0,6100.0,6100.0,0],["2019-07-19",6100.0,6100.0,6100.0,6100.0,0],["2019-07-22",6100.0,6100.0,6100.0,6100.0,0],["2019-07-23",6100.0,6100.0,6100.0,6100.0,0],["2019-07-24",6100.0,6100.0,6100.0,6100.0,0],["2019-07-25",6100.0,6100.0,6100.0,6100.0,0],["2019-07-26",5500.0,6500.0,5500.0,6500.0,1800],["2019-07-29",7000.0,7000.0,7000.0,7000.0,100],["2019-07-30",7000.0,7000.0,7000.0,7000.0,0],["2019-07-31",7000.0,7000.0,7000.0,7000.0,0],["2019-08-01",7000.0,7000.0,7000.0,7000.0,0],["2019-08-02",6900.0,6900.0,6900.0,6900.0,1000],["2019-08-05",6900.0,6900.0,6900.0,6900.0,0],["2019-08-06",6900.0,6900.0,6900.0,6900.0,0],["2019-08-07",6900.0,6900.0,6900.0,6900.0,0],["2019-08-08",6900.0,6900.0,6900.0,6900.0,0],["2019-08-09",6900.0,6900.0,6900.0,6900.0,934],["2019-08-12",6900.0,6900.0,6900.0,6900.0,500],["2019-08-13",6900.0,6900.0,6900.0,6900.0,0],["2019-08-14",6900.0,6900.0,6900.0,6900.0,0],["2019-08-15",6900.0,6900.0,6900.0,6900.0,0],["2019-08-16",6900.0,6900.0,6900.0,6900.0,400],["2019-08-19",6900.0,6900.0,6900.0,6900.0,0],["2019-08-20",6900.0,6900.0,6900.0,6900.0,0],["2019-08-21",6900.0,6900.0,6300.0,6300.0,600],["2019-08-22",5700.0,5700.0,5700.0,5700.0,500],["2019-08-23",5700.0,5700.0,5700.0,5700.0,0],["2019-08-26",5200.0,5200.0,5200.0,5200.0,600],["2019-08-27",5700.0,5700.0,5400.0,5400.0,700],["2019-08-28",5800.0,5800.0,5500.0,5500.0,200],["2019-08-29",5700.0,5700.0,5700.0,5700.0,200],["2019-08-30",5700.0,5700.0,5700.0,5700.0,0],["2019-09-03",5700.0,5700.0,5700.0,5700.0,0],["2019-09-04",5700.0,5700.0,5700.0,5700.0,0],["2019-09-05",5700.0,5700.0,5700.0,5700.0,0],["2019-09-06",5700.0,5700.0,5700.0,5700.0,0],["2019-09-09",5700.0,5700.0,5700.0,5700.0,0],["2019-09-10",5700.0,5700.0,5700.0,5700.0,0],["2019-09-11",5700.0,5700.0,5700.0,5700.0,0],["2019-09-12",5700.0,5700.0,5700.0,5700.0,0],["2019-09-13",5700.0,5700.0,5700.0,5700.0,0],["2019-09-16",5700.0,5700.0,5700.0,5700.0,0],["2019-09-17",5700.0,5700.0,5700.0,5700.0,0],["2019-09-18",5700.0,5700.0,5700.0,5700.0,26],["2019-09-19",5700.0,5700.0,5700.0,5700.0,0],["2019-09-20",5700.0,5700.0,5700.0,5700.0,0],["2019-09-23",5700.0,5700.0,5700.0,5700.0,0],["2019-09-24",5700.0,5700.0,5700.0,5700.0,0],["2019-09-25",5700.0,5700.0,5700.0,5700.0,0],["2019-09-26",5700.0,5700.0,5700.0,5700.0,0],["2019-09-27",5700.0,5700.0,5700.0,5700.0,0],["2019-09-30",5700.0,5700.0,5700.0,5700.0,0],["2019-10-01",5700.0,5700.0,5700.0,5700.0,0],["2019-10-02",5700.0,5700.0,5700.0,5700.0,0],["2019-10-03",5700.0,5700.0,5700.0,5700.0,57],["2019-10-04",5700.0,5700.0,5700.0,5700.0,0],["2019-10-07",5700.0,5700.0,5700.0,5700.0,0],["2019-10-08",5700.0,5700.0,5700.0,5700.0,0],["2019-10-09",5700.0,5700.0,5700.0,5700.0,0],["2019-10-10",5700.0,5700.0,5700.0,5700.0,0],["2019-10-11",5700.0,5700.0,5700.0,5700.0,0],["2019-10-14",5700.0,5700.0,5700.0,5700.0,0],["2019-10-15",5700.0,5700.0,5700.0,5700.0,0],["2019-10-16",5700.0,5700.0,5700.0,5700.0,0],["2019-10-17",5700.0,5700.0,5700.0,5700.0,0],["2019-10-18",5700.0,5700.0,5700.0,5700.0,0],["2019-10-21",5200.0,5200.0,5200.0,5200.0,100],["2019-10-22",5600.0,5700.0,5600.0,5700.0,400],["2019-10-23",5700.0,5700.0,5700.0,5700.0,0],["2019-10-24",5700.0,5700.0,5700.0,5700.0,0],["2019-10-25",6000.0,6000.0,6000.0,6000.0,1000],["2019-10-28",6000.0,6000.0,6000.0,6000.0,0],["2019-10-29",6000.0,6000.0,6000.0,6000.0,0],["2019-10-30",6000.0,6000.0,6000.0,6000.0,0],["2019-10-31",6000.0,6000.0,6000.0,6000.0,0],["2019-11-01",6000.0,6000.0,6000.0,6000.0,0],["2019-11-04",6000.0,6000.0,6000.0,6000.0,0],["2019-11-05",6000.0,6000.0,6000.0,6000.0,0],["2019-11-06",6000.0,6000.0,6000.0,6000.0,0],["2019-11-07",6000.0,6000.0,6000.0,6000.0,0],["2019-11-08",6000.0,6000.0,6000.0,6000.0,0],["2019-11-11",6000.0,6000.0,6000.0,6000.0,0],["2019-11-12",6000.0,6000.0,6000.0,6000.0,0],["2019-11-13",6000.0,6000.0,6000.0,6000.0,0],["2019-11-14",6000.0,6000.0,6000.0,6000.0,0],["2019-11-15",6000.0,6000.0,6000.0,6000.0,0],["2019-11-18",6000.0,6000.0,6000.0,6000.0,0],["2019-11-19",6000.0,6000.0,6000.0,6000.0,0],["2019-11-20",6000.0,6000.0,6000.0,6000.0,0],["2019-11-21",6000.0,6000.0,6000.0,6000.0,0],["2019-11-22",6000.0,6000.0,6000.0,6000.0,0],["2019-11-25",6000.0,6000.0,6000.0,6000.0,0],["2019-11-26",6000.0,6000.0,6000.0,6000.0,0],["2019-11-27",6000.0,6000.0,6000.0,6000.0,0],["2019-11-28",6000.0,6000.0,6000.0,6000.0,0],["2019-11-29",6000.0,6000.0,6000.0,6000.0,0],["2019-12-02",6000.0,6000.0,6000.0,6000.0,0],["2019-12-03",6000.0,6000.0,6000.0,6000.0,0],["2019-12-04",6000.0,6000.0,6000.0,6000.0,0],["2019-12-05",6000.0,6000.0,6000.0,6000.0,0],["2019-12-06",6000.0,6000.0,6000.0,6000.0,0],["2019-12-09",6000.0,6000.0,6000.0,6000.0,0],["2019-12-10",6000.0,6000.0,6000.0,6000.0,0],["2019-12-11",6000.0,6000.0,6000.0,6000.0,0],["2019-12-12",6000.0,6000.0,6000.0,6000.0,0],["2019-12-13",6000.0,6000.0,6000.0,6000.0,0],["2019-12-16",6000.0,6000.0,6000.0,6000.0,0],["2019-12-17",6000.0,6000.0,6000.0,6000.0,0],["2019-12-18",6000.0,6000.0,6000.0,6000.0,0],["2019-12-19",6000.0,6000.0,6000.0,6000.0,0],["2019-12-20",6000.0,6000.0,6000.0,6000.0,0],["2019-12-23",6000.0,6000.0,6000.0,6000.0,0],["2019-12-24",6000.0,6000.0,6000.0,6000.0,0],["2019-12-25",6000.0,6000.0,6000.0,6000.0,0],["2019-12-26",6000.0,6000.0,6000.0,6000.0,0],["2019-12-27",6000.0,6000.0,6000.0,6000.0,0],["2019-12-30",6000.0,6000.0,6000.0,6000.0,0],["2019-12-31",6000.0,6000.0,6000.0,6000.0,0],["2020-01-02",6000.0,6000.0,6000.0,6000.0,0],["2020-01-03",6000.0,6000.0,6000.0,6000.0,0],["2020-01-06",6000.0,6000.0,6000.0,6000.0,0],["2020-01-07",6000.0,6000.0,6000.0,6000.0,0],["2020-01-08",6000.0,6000.0,6000.0,6000.0,0],["2020-01-09",6000.0,6000.0,6000.0,6000.0,0],["2020-01-10",6000.0,6000.0,6000.0,6000.0,0],["2020-01-13",6000.0,6000.0,6000.0,6000.0,0],["2020-01-14",6000.0,6000.0,6000.0,6000.0,0],["2020-01-15",6000.0,6000.0,6000.0,6000.0,0],["2020-01-16",6000.0,6000.0,6000.0,6000.0,0],["2020-01-17",5800.0,6600.0,5800.0,6600.0,5600],["2020-01-20",6600.0,6600.0,6600.0,6600.0,0],["2020-01-21",7200.0,7200.0,7200.0,7200.0,100],["2020-01-22",7200.0,7200.0,7200.0,7200.0,0],["2020-01-30",7200.0,7200.0,7200.0,7200.0,0],["2020-01-31",7200.0,7200.0,7200.0,7200.0,0],["2020-02-03",7200.0,7200.0,7200.0,7200.0,0],["2020-02-04",7200.0,7200.0,7200.0,7200.0,0],["2020-02-05",7200.0,7200.0,7200.0,7200.0,0],["2020-02-06",7200.0,7200.0,7200.0,7200.0,0],["2020-02-07",7200.0,7200.0,7200.0,7200.0,0],["2020-02-10",7200.0,7200.0,7200.0,7200.0,0],["2020-02-11",7200.0,7200.0,7200.0,7200.0,0],["2020-02-12",7200.0,7200.0,7200.0,7200.0,0],["2020-02-13",7200.0,7200.0,7200.0,7200.0,0],["2020-02-14",7200.0,7200.0,7200.0,7200.0,0],["2020-02-17",7200.0,7200.0,7200.0,7200.0,0],["2020-02-18",7200.0,7200.0,7200.0,7200.0,0],["2020-02-19",7200.0,7200.0,7200.0,7200.0,0],["2020-02-20",7200.0,7200.0,7200.0,7200.0,0],["2020-02-21",7200.0,7200.0,7200.0,7200.0,0],["2020-02-24",7200.0,7200.0,7200.0,7200.0,0],["2020-02-25",7200.0,7200.0,7200.0,7200.0,0],["2020-02-26",7200.0,7200.0,7200.0,7200.0,0],["2020-02-27",7200.0,7200.0,7200.0,7200.0,0],["2020-02-28",7200.0,7200.0,7200.0,7200.0,0],["2020-03-02",7200.0,7200.0,7200.0,7200.0,0],["2020-03-03",7200.0,7200.0,7200.0,7200.0,0],["2020-03-04",7200.0,7200.0,7200.0,7200.0,0],["2020-03-05",7200.0,7200.0,7200.0,7200.0,0],["2020-03-06",7200.0,7200.0,7200.0,7200.0,0],["2020-03-09",7200.0,7200.0,7200.0,7200.0,0],["2020-03-10",7200.0,7200.0,7200.0,7200.0,0],["2020-03-11",7200.0,7200.0,7200.0,7200.0,0],["2020-03-12",7200.0,7200.0,7200.0,7200.0,0],["2020-03-13",7200.0,7200.0,7200.0,7200.0,0],["2020-03-16",7200.0,7200.0,7200.0,7200.0,0],["2020-03-17",7200.0,7200.0,7200.0,7200.0,0],["2020-03-18",7200.0,7200.0,7200.0,7200.0,0],["2020-03-19",7200.0,7200.0,7200.0,7200.0,0],["2020-03-20",7200.0,7200.0,7200.0,7200.0,0],["2020-03-23",7200.0,7200.0,7200.0,7200.0,0],["2020-03-24",7200.0,7200.0,7200.0,7200.0,0],["2020-03-25",7200.0,7200.0,7200.0,7200.0,0],["2020-03-26",7200.0,7200.0,7200.0,7200.0,0],["2020-03-27",7200.0,7200.0,7200.0,7200.0,0],["2020-03-30",7200.0,7200.0,7200.0,7200.0,0],["2020-03-31",7200.0,7200.0,7200.0,7200.0,0],["2020-04-01",7200.0,7200.0,7200.0,7200.0,0],["2020-04-03",7200.0,7200.0,7200.0,7200.0,200],["2020-04-06",7200.0,7200.0,7200.0,7200.0,0],["2020-04-07",7200.0,7200.0,7200.0,7200.0,0],["2020-04-08",7200.0,7200.0,7200.0,7200.0,0],["2020-04-09",7200.0,7200.0,7200.0,7200.0,0],["2020-04-10",7200.0,7200.0,7200.0,7200.0,0],["2020-04-13",7200.0,7200.0,7200.0,7200.0,0],["2020-04-14",7200.0,7200.0,7200.0,7200.0,0],["2020-04-15",7200.0,7200.0,7200.0,7200.0,0],["2020-04-16",7200.0,7200.0,7200.0,7200.0,0],["2020-04-17",7200.0,7200.0,7200.0,7200.0,0],["2020-04-20",7200.0,7200.0,7200.0,7200.0,0],["2020-04-21",7200.0,7200.0,7200.0,7200.0,0],["2020-04-22",7200.0,7200.0,7200.0,7200.0,0],["2020-04-23",7200.0,7200.0,7200.0,7200.0,0],["2020-04-24",7200.0,7200.0,7200.0,7200.0,0],["2020-04-27",7200.0,7200.0,7200.0,7200.0,0],["2020-04-28",7200.0,7200.0,7200.0,7200.0,0],["2020-04-29",7200.0,7200.0,7200.0,7200.0,0],["2020-05-04",7200.0,7200.0,7200.0,7200.0,0],["2020-05-05",7200.0,7200.0,7200.0,7200.0,0],["2020-05-06",7200.0,7200.0,7200.0,7200.0,0],["2020-05-07",7200.0,7200.0,7200.0,7200.0,0],["2020-05-08",7200.0,7200.0,7200.0,7200.0,0],["2020-05-11",7200.0,7200.0,7200.0,7200.0,0],["2020-05-12",7200.0,7200.0,7200.0,7200.0,0],["2020-05-13",7200.0,7200.0,7200.0,7200.0,0],["2020-05-14",7200.0,7200.0,7200.0,7200.0,0],["2020-05-15",7200.0,7200.0,7200.0,7200.0,0],["2020-05-18",7200.0,7200.0,7200.0,7200.0,0],["2020-05-19",7200.0,7200.0,7200.0,7200.0,0],["2020-05-20",7200.0,7200.0,7200.0,7200.0,0],["2020-05-21",7200.0,7200.0,7200.0,7200.0,0],["2020-05-22",7200.0,7200.0,7200.0,7200.0,0],["2020-05-25",7200.0,7200.0,7200.0,7200.0,0],["2020-05-26",7200.0,7200.0,7200.0,7200.0,0],["2020-05-27",7200.0,7200.0,7200.0,7200.0,0],["2020-05-28",7200.0,7200.0,7200.0,7200.0,0],["2020-05-29",7200.0,7200.0,7200.0,7200.0,0],["2020-06-01",7200.0,7200.0,7200.0,7200.0,0],["2020-06-02",7200.0,7200.0,7200.0,7200.0,0],["2020-06-03",7200.0,7200.0,7200.0,7200.0,0],["2020-06-04",7200.0,7200.0,7200.0,7200.0,0],["2020-06-05",7200.0,7200.0,7200.0,7200.0,0],["2020-06-08",7200.0,7200.0,7200.0,7200.0,0],["2020-06-09",7200.0,7200.0,7200.0,7200.0,0],["2020-06-10",7200.0,7200.0,7200.0,7200.0,0],["2020-06-11",7200.0,7200.0,7200.0,7200.0,0],["2020-06-12",7200.0,7200.0,7200.0,7200.0,0],["2020-06-15",7200.0,7200.0,7200.0,7200.0,0],["2020-06-16",7200.0,7200.0,7200.0,7200.0,0],["2020-06-17",6500.0,7200.0,6500.0,7200.0,1000],["2020-06-18",7100.0,7100.0,7100.0,7100.0,500],["2020-06-19",7100.0,7100.0,7100.0,7100.0,0],["2020-06-22",7100.0,7100.0,7100.0,7100.0,0],["2020-06-23",7100.0,7100.0,7100.0,7100.0,0],["2020-06-24",7100.0,7100.0,7100.0,7100.0,0],["2020-06-25",7100.0,7100.0,7100.0,7100.0,0],["2020-06-26",7100.0,7100.0,7100.0,7100.0,0],["2020-06-29",6400.0,6400.0,6400.0,6400.0,700],["2020-06-30",5800.0,5800.0,5800.0,5800.0,100],["2020-07-01",5800.0,5800.0,5800.0,5800.0,0],["2020-07-02",5800.0,5800.0,5800.0,5800.0,0],["2020-07-03",5800.0,5800.0,5800.0,5800.0,0],["2020-07-06",5800.0,5800.0,5800.0,5800.0,0],["2020-07-07",5800.0,5800.0,5800.0,5800.0,0],["2020-07-08",5800.0,5800.0,5800.0,5800.0,0],["2020-07-09",5800.0,5800.0,5800.0,5800.0,0],["2020-07-10",5800.0,5800.0,5800.0,5800.0,0],["2020-07-13",5800.0,5800.0,5800.0,5800.0,0],["2020-07-14",5800.0,5800.0,5800.0,5800.0,0],["2020-07-15",5800.0,5800.0,5800.0,5800.0,0],["2020-07-16",5800.0,5800.0,5800.0,5800.0,0],["2020-07-17",5800.0,5800.0,5800.0,5800.0,0],["2020-07-20",5800.0,5800.0,5800.0,5800.0,0],["2020-07-21",5800.0,5800.0,5800.0,5800.0,0],["2020-07-22",5800.0,5800.0,5800.0,5800.0,0],["2020-07-23",5800.0,5800.0,5800.0,5800.0,0],["2020-07-24",5800.0,5800.0,5800.0,5800.0,0],["2020-07-27",5800.0,5800.0,5800.0,5800.0,0],["2020-07-28",5800.0,5800.0,5800.0,5800.0,0],["2020-07-29",5800.0,5800.0,5800.0,5800.0,0],["2020-07-30",5800.0,5800.0,5800.0,5800.0,0],["2020-07-31",5800.0,5800.0,5800.0,5800.0,0],["2020-08-03",5800.0,5800.0,5800.0,5800.0,0],["2020-08-04",5800.0,5800.0,5800.0,5800.0,0],["2020-08-05",5800.0,5800.0,5800.0,5800.0,0],["2020-08-06",5800.0,5800.0,5800.0,5800.0,0],["2020-08-07",5800.0,5800.0,5800.0,5800.0,0],["2020-08-10",5800.0,5800.0,5800.0,5800.0,0],["2020-08-11",5800.0,5800.0,5800.0,5800.0,0],["2020-08-12",5800.0,5800.0,5800.0,5800.0,0],["2020-08-13",5300.0,5300.0,5300.0,5300.0,500],["2020-08-14",5000.0,5000.0,5000.0,5000.0,100],["2020-08-17",5500.0,5500.0,5000.0,5100.0,4900],["2020-08-18",5100.0,5100.0,5100.0,5100.0,400],["2020-08-19",5100.0,5300.0,5000.0,5300.0,2200],["2020-08-20",5100.0,5300.0,5100.0,5300.0,300],["2020-08-21",5300.0,5300.0,5300.0,5300.0,0],["2020-08-24",5300.0,5300.0,5300.0,5300.0,600],["2020-08-25",5400.0,5400.0,5400.0,5400.0,1300],["2020-08-26",5400.0,5400.0,5400.0,5400.0,0],["2020-08-27",5100.0,5100.0,5100.0,5100.0,400],["2020-08-28",5100.0,5100.0,5100.0,5100.0,0],["2020-08-31",5100.0,5100.0,5100.0,5100.0,300],["2020-09-01",5000.0,5000.0,5000.0,5000.0,600],["2020-09-03",5000.0,5000.0,5000.0,5000.0,0],["2020-09-04",5000.0,5000.0,5000.0,5000.0,2000],["2020-09-07",5200.0,5200.0,5200.0,5200.0,4600],["2020-09-08",5200.0,5200.0,5200.0,5200.0,0],["2020-09-09",5300.0,5300.0,5300.0,5300.0,100],["2020-09-10",5300.0,5300.0,5300.0,5300.0,2600],["2020-09-11",5300.0,5300.0,5300.0,5300.0,0],["2020-09-14",5200.0,5200.0,5200.0,5200.0,1300],["2020-09-15",5400.0,5500.0,5400.0,5500.0,3100],["2020-09-16",5500.0,5500.0,5500.0,5500.0,0],["2020-09-17",5500.0,5500.0,5500.0,5500.0,0],["2020-09-18",5100.0,5100.0,5100.0,5100.0,3100],["2020-09-21",5100.0,5100.0,5100.0,5100.0,2700],["2020-09-22",5600.0,5600.0,5600.0,5600.0,4000],["2020-09-23",5600.0,5600.0,5600.0,5600.0,0],["2020-09-24",5300.0,5300.0,5300.0,5300.0,2200],["2020-09-25",5800.0,5800.0,5800.0,5800.0,4000],["2020-09-28",5800.0,5800.0,5800.0,5800.0,100],["2020-09-29",5800.0,5800.0,5800.0,5800.0,0],["2020-09-30",5800.0,5800.0,5800.0,5800.0,0],["2020-10-01",5600.0,5700.0,5600.0,5700.0,300],["2020-10-02",5700.0,5700.0,5400.0,5400.0,3700],["2020-10-05",5600.0,5600.0,5400.0,5500.0,4200],["2020-10-06",5600.0,5600.0,5600.0,5600.0,100],["2020-10-07",5600.0,5600.0,5600.0,5600.0,800],["2020-10-08",5600.0,5600.0,5600.0,5600.0,500],["2020-10-09",5600.0,5600.0,5400.0,5400.0,300],["2020-10-12",5400.0,5400.0,5400.0,5400.0,0],["2020-10-13",5400.0,5400.0,5300.0,5300.0,700],["2020-10-14",5400.0,5400.0,5400.0,5400.0,2300],["2020-10-15",5400.0,5400.0,5400.0,5400.0,0],["2020-10-16",5400.0,5400.0,5400.0,5400.0,0],["2020-10-19",5300.0,5500.0,5300.0,5400.0,5800],["2020-10-20",5400.0,5400.0,5400.0,5400.0,0],["2020-10-21",5400.0,5400.0,5400.0,5400.0,0],["2020-10-22",5100.0,5100.0,5100.0,5100.0,3700],["2020-10-23",5100.0,5100.0,5100.0,5100.0,0],["2020-10-26",5100.0,5100.0,5100.0,5100.0,0],["2020-10-27",5100.0,5100.0,5100.0,5100.0,0],["2020-10-28",4800.0,4800.0,4700.0,4700.0,4500],["2020-10-29",4700.0,4700.0,4700.0,4700.0,0],["2020-10-30",4700.0,4700.0,4500.0,4500.0,2100],["2020-11-02",4500.0,4500.0,4500.0,4500.0,0],["2020-11-03",4800.0,4800.0,4800.0,4800.0,600],["2020-11-04",4800.0,4800.0,4800.0,4800.0,0],["2020-11-05",4800.0,4800.0,4800.0,4800.0,0],["2020-11-06",4800.0,4800.0,4800.0,4800.0,0],["2020-11-09",5100.0,5100.0,5100.0,5100.0,100],["2020-11-10",5100.0,5100.0,5100.0,5100.0,10],["2020-11-11",5100.0,5100.0,5100.0,5100.0,0],["2020-11-12",5100.0,5100.0,5100.0,5100.0,0],["2020-11-13",5500.0,5500.0,5500.0,5500.0,100],["2020-11-16",5000.0,5000.0,5000.0,5000.0,400],["2020-11-17",4600.0,4600.0,4600.0,4600.0,500],["2020-11-18",4600.0,4600.0,4600.0,4600.0,900],["2020-11-19",4900.0,4900.0,4900.0,4900.0,100],["2020-11-20",4900.0,4900.0,4900.0,4900.0,0],["2020-11-23",4900.0,4900.0,4900.0,4900.0,0],["2020-11-24",4900.0,4900.0,4900.0,4900.0,0],["2020-11-25",4900.0,4900.0,4900.0,4900.0,600],["2020-11-26",4900.0,4900.0,4900.0,4900.0,0],["2020-11-27",4700.0,4700.0,4700.0,4700.0,100],["2020-11-30",4800.0,4800.0,4800.0,4800.0,2700],["2020-12-01",4800.0,4800.0,4800.0,4800.0,0],["2020-12-02",4600.0,4600.0,4600.0,4600.0,300],["2020-12-03",4700.0,5000.0,4600.0,5000.0,500],["2020-12-04",5000.0,5000.0,5000.0,5000.0,700],["2020-12-07",5000.0,5000.0,5000.0,5000.0,1100],["2020-12-08",4900.0,4900.0,4800.0,4800.0,700],["2020-12-09",4800.0,4800.0,4800.0,4800.0,300],["2020-12-10",4800.0,4800.0,4800.0,4800.0,0],["2020-12-11",4800.0,4800.0,4800.0,4800.0,0],["2020-12-14",4800.0,4800.0,4800.0,4800.0,0],["2020-12-15",4500.0,4500.0,4500.0,4500.0,1000],["2020-12-16",4700.0,4700.0,4600.0,4600.0,200],["2020-12-17",4600.0,4600.0,4600.0,4600.0,0],["2020-12-18",4600.0,4600.0,4600.0,4600.0,0],["2020-12-21",4600.0,4600.0,4600.0,4600.0,0],["2020-12-22",5000.0,5000.0,5000.0,5000.0,1000],["2020-12-23",5500.0,5500.0,5200.0,5200.0,2200],["2020-12-24",5300.0,5300.0,5300.0,5300.0,100],["2020-12-25",5300.0,5300.0,5300.0,5300.0,0],["2020-12-28",5000.0,5000.0,5000.0,5000.0,2700],["2020-12-29",5000.0,5000.0,5000.0,5000.0,600],["2020-12-30",5100.0,5500.0,5100.0,5500.0,3600],["2020-12-31",5500.0,5900.0,5500.0,5900.0,3500],["2021-01-04",5900.0,5900.0,5900.0,5900.0,2500],["2021-01-05",5900.0,6300.0,5900.0,6300.0,7800],["2021-01-06",6400.0,6400.0,6400.0,6400.0,400],["2021-01-07",6400.0,6400.0,6400.0,6400.0,0],["2021-01-08",6400.0,6400.0,6400.0,6400.0,100],["2021-01-11",6400.0,6400.0,6400.0,6400.0,100],["2021-01-12",6100.0,6100.0,5900.0,6100.0,6000],["2021-01-13",6100.0,6300.0,6100.0,6300.0,16200],["2021-01-14",6300.0,6300.0,6200.0,6200.0,1600],["2021-01-15",6200.0,6400.0,6000.0,6400.0,9600],["2021-01-18",6400.0,6500.0,6100.0,6500.0,2500],["2021-01-19",6500.0,6500.0,6200.0,6400.0,4400],["2021-01-20",6000.0,6000.0,5900.0,5900.0,1900],["2021-01-21",5900.0,6200.0,5900.0,6200.0,4200],["2021-01-22",6200.0,6200.0,6200.0,6200.0,0],["2021-01-25",6200.0,6300.0,6200.0,6300.0,300],["2021-01-26",5900.0,5900.0,5900.0,5900.0,3300],["2021-01-27",5800.0,5800.0,5600.0,5600.0,3500],["2021-01-28",5500.0,5500.0,5500.0,5500.0,400],["2021-01-29",5500.0,5500.0,5500.0,5500.0,800],["2021-02-01",5500.0,5500.0,5500.0,5500.0,0],["2021-02-02",5500.0,5500.0,5500.0,5500.0,0],["2021-02-03",5500.0,5500.0,5500.0,5500.0,0],["2021-02-04",5500.0,5500.0,5400.0,5400.0,600],["2021-02-05",5400.0,5400.0,5400.0,5400.0,0],["2021-02-08",5400.0,5400.0,5400.0,5400.0,3300],["2021-02-09",5400.0,5800.0,5400.0,5800.0,200],["2021-02-17",5800.0,5800.0,5800.0,5800.0,200],["2021-02-18",5800.0,5800.0,5800.0,5800.0,0],["2021-02-19",5700.0,5700.0,5700.0,5700.0,400],["2021-02-22",5700.0,5700.0,5700.0,5700.0,0],["2021-02-23",5700.0,5700.0,5700.0,5700.0,100],["2021-02-24",5700.0,5700.0,5700.0,5700.0,0],["2021-02-25",5700.0,5700.0,5700.0,5700.0,0],["2021-02-26",6000.0,6200.0,6000.0,6200.0,11500],["2021-03-01",6800.0,6800.0,6800.0,6800.0,12100],["2021-03-02",7400.0,7400.0,7400.0,7400.0,9300],["2021-03-03",8100.0,8100.0,7800.0,7800.0,2500],["2021-03-04",8000.0,8000.0,7100.0,7600.0,16900],["2021-03-05",7600.0,7600.0,7500.0,7500.0,3900],["2021-03-08",7500.0,8200.0,7500.0,8200.0,34300],["2021-03-09",7500.0,8100.0,7400.0,7600.0,10100],["2021-03-10",7600.0,7600.0,7600.0,7600.0,3300],["2021-03-11",7600.0,7700.0,7600.0,7700.0,900],["2021-03-12",7700.0,7700.0,7700.0,7700.0,2400],["2021-03-15",7700.0,7900.0,7700.0,7900.0,1200],["2021-03-16",8100.0,8100.0,8100.0,8100.0,100],["2021-03-17",8300.0,8300.0,8100.0,8100.0,400],["2021-03-18",8100.0,8100.0,8100.0,8100.0,600],["2021-03-19",8100.0,8100.0,7500.0,7600.0,500],["2021-03-22",7400.0,7400.0,7400.0,7400.0,4200],["2021-03-23",7200.0,7200.0,7200.0,7200.0,1700],["2021-03-24",7000.0,7200.0,6900.0,7200.0,400],["2021-03-25",7200.0,7200.0,7200.0,7200.0,0],["2021-03-26",7200.0,7900.0,7100.0,7400.0,11200],["2021-03-29",7300.0,7900.0,7300.0,7900.0,400],["2021-03-30",7900.0,7900.0,7900.0,7900.0,100],["2021-03-31",7900.0,7900.0,7900.0,7900.0,300],["2021-04-01",7900.0,7900.0,7900.0,7900.0,300],["2021-04-02",8000.0,8000.0,8000.0,8000.0,3900],["2021-04-05",8000.0,8400.0,7500.0,8100.0,4100],["2021-04-06",7600.0,8100.0,7400.0,7700.0,4100],["2021-04-07",7800.0,7800.0,7800.0,7800.0,100],["2021-04-08",7600.0,7600.0,7600.0,7600.0,100],["2021-04-09",7600.0,7900.0,7600.0,7900.0,5800],["2021-04-12",8100.0,8200.0,7900.0,8200.0,10800],["2021-04-13",8600.0,8600.0,8200.0,8200.0,1100],["2021-04-14",8200.0,8400.0,8200.0,8400.0,3600],["2021-04-15",8400.0,9000.0,8400.0,8500.0,7400],["2021-04-16",8200.0,8200.0,7800.0,7800.0,10600],["2021-04-19",7800.0,8300.0,7800.0,8300.0,14800],["2021-04-20",8300.0,8300.0,8200.0,8300.0,3300],["2021-04-22",7900.0,7900.0,7800.0,7800.0,2400],["2021-04-23",7200.0,8000.0,7200.0,8000.0,3100],["2021-04-26",8000.0,8000.0,8000.0,8000.0,0],["2021-04-27",7300.0,8000.0,7300.0,8000.0,2000],["2021-04-28",7500.0,7500.0,7500.0,7500.0,200],["2021-04-29",7500.0,7500.0,7500.0,7500.0,0],["2021-05-04",6900.0,7900.0,6900.0,7900.0,12400],["2021-05-05",7900.0,8100.0,7900.0,8100.0,200],["2021-05-06",8100.0,8100.0,7300.0,7300.0,2500],["2021-05-07",7300.0,7300.0,7300.0,7300.0,800],["2021-05-10",6800.0,6800.0,6700.0,6700.0,9400],["2021-05-11",6600.0,6700.0,6300.0,6700.0,1200],["2021-05-12",6800.0,6800.0,6800.0,6800.0,4800],["2021-05-13",6800.0,7200.0,6800.0,7200.0,8100],["2021-05-14",6600.0,6900.0,6600.0,6900.0,700],["2021-05-17",6900.0,6900.0,6900.0,6900.0,0],["2021-05-18",6400.0,6400.0,6400.0,6400.0,4600],["2021-05-19",6900.0,6900.0,6900.0,6900.0,2000],["2021-05-20",6900.0,7200.0,6900.0,7200.0,2500],["2021-05-21",7200.0,7200.0,7200.0,7200.0,0],["2021-05-24",7200.0,7200.0,7200.0,7200.0,0],["2021-05-25",7000.0,7000.0,7000.0,7000.0,1000],["2021-05-26",7300.0,7300.0,7300.0,7300.0,100],["2021-05-27",7300.0,7300.0,7300.0,7300.0,0],["2021-05-28",6600.0,7000.0,6600.0,7000.0,1600],["2021-05-31",7000.0,7000.0,7000.0,7000.0,0],["2021-06-01",7000.0,7000.0,7000.0,7000.0,0],["2021-06-02",6900.0,6900.0,6900.0,6900.0,800],["2021-06-03",6900.0,6900.0,6900.0,6900.0,0],["2021-06-04",6900.0,6900.0,6300.0,6900.0,3900],["2021-06-07",6900.0,6900.0,6900.0,6900.0,300],["2021-06-08",6900.0,6900.0,6900.0,6900.0,0],["2021-06-09",6500.0,6500.0,6500.0,6500.0,3800],["2021-06-10",6500.0,6900.0,6500.0,6900.0,200],["2021-06-11",6500.0,7000.0,6500.0,7000.0,200],["2021-06-14",6500.0,7000.0,6500.0,7000.0,600],["2021-06-15",6500.0,7000.0,6500.0,7000.0,1200],["2021-06-16",7000.0,7000.0,7000.0,7000.0,0],["2021-06-17",7000.0,7000.0,7000.0,7000.0,0],["2021-06-18",7000.0,7000.0,6600.0,7000.0,2400],["2021-06-21",7000.0,7000.0,7000.0,7000.0,0],["2021-06-22",7000.0,7000.0,7000.0,7000.0,0],["2021-06-23",7000.0,7000.0,7000.0,7000.0,0],["2021-06-24",7000.0,7000.0,7000.0,7000.0,0],["2021-06-25",7000.0,7000.0,7000.0,7000.0,0],["2021-06-28",6600.0,6600.0,6600.0,6600.0,800],["2021-06-29",7000.0,7000.0,6800.0,6900.0,6600],["2021-06-30",6900.0,7100.0,6900.0,7000.0,5100],["2021-07-01",7000.0,7000.0,7000.0,7000.0,500],["2021-07-02",7000.0,7000.0,7000.0,7000.0,2500],["2021-07-05",6900.0,7000.0,6900.0,7000.0,400],["2021-07-06",7000.0,7000.0,7000.0,7000.0,0],["2021-07-07",7000.0,7000.0,7000.0,7000.0,0],["2021-07-08",7300.0,7300.0,7300.0,7300.0,100],["2021-07-09",7300.0,7300.0,7300.0,7300.0,0],["2021-07-12",7300.0,7300.0,7300.0,7300.0,0],["2021-07-13",6600.0,6600.0,6600.0,6600.0,500],["2021-07-14",6000.0,6200.0,6000.0,6200.0,31300],["2021-07-15",6200.0,6200.0,6200.0,6200.0,0],["2021-07-16",6200.0,6200.0,6200.0,6200.0,0],["2021-07-19",6100.0,6100.0,6100.0,6100.0,100],["2021-07-20",6100.0,6100.0,6100.0,6100.0,0],["2021-07-21",6100.0,6100.0,6100.0,6100.0,0],["2021-07-22",6100.0,6100.0,6100.0,6100.0,1800],["2021-07-23",5600.0,5600.0,5600.0,5600.0,100],["2021-07-26",6100.0,6100.0,6100.0,6100.0,100],["2021-07-27",6400.0,6600.0,6400.0,6600.0,200],["2021-07-28",6000.0,6400.0,6000.0,6100.0,1700],["2021-07-29",5800.0,5800.0,5800.0,5800.0,1700],["2021-07-30",5800.0,5800.0,5800.0,5800.0,0],["2021-08-02",5700.0,6200.0,5400.0,6200.0,4100],["2021-08-03",5800.0,6600.0,5800.0,6600.0,3900],["2021-08-04",6400.0,6400.0,6200.0,6200.0,400],["2021-08-05",6200.0,6200.0,6200.0,6200.0,600],["2021-08-06",6200.0,6200.0,6200.0,6200.0,0],["2021-08-09",6200.0,6200.0,6200.0,6200.0,0],["2021-08-10",5700.0,5700.0,5700.0,5700.0,1200],["2021-08-11",5700.0,5700.0,5700.0,5700.0,0],["2021-08-12",5700.0,5700.0,5700.0,5700.0,0],["2021-08-13",5700.0,5700.0,5700.0,5700.0,0],["2021-08-16",5700.0,5700.0,5700.0,5700.0,300],["2021-08-17",5800.0,5800.0,5800.0,5800.0,1600],["2021-08-18",6000.0,6000.0,6000.0,6000.0,700],["2021-08-19",6000.0,6000.0,6000.0,6000.0,0],["2021-08-20",5700.0,6500.0,5600.0,6500.0,1200],["2021-08-23",6500.0,6500.0,6500.0,6500.0,100],["2021-08-24",6200.0,6200.0,6200.0,6200.0,100],["2021-08-25",6200.0,6200.0,6200.0,6200.0,0],["2021-08-26",6400.0,6400.0,6400.0,6400.0,2300],["2021-08-27",5800.0,5800.0,5800.0,5800.0,1100],["2021-08-30",5700.0,6300.0,5700.0,6300.0,400],["2021-08-31",6300.0,6300.0,6300.0,6300.0,100],["2021-09-01",6300.0,6300.0,6300.0,6300.0,200],["2021-09-06",5800.0,6500.0,5800.0,6500.0,300],["2021-09-07",6300.0,6400.0,6300.0,6300.0,8000],["2021-09-08",6400.0,6500.0,6400.0,6500.0,3100],["2021-09-09",6500.0,6700.0,6500.0,6700.0,3500],["2021-09-10",6800.0,6800.0,6800.0,6800.0,1600],["2021-09-13",6200.0,7000.0,6200.0,6800.0,1200],["2021-09-14",6800.0,6800.0,6800.0,6800.0,1500],["2021-09-15",6800.0,6800.0,6800.0,6800.0,0],["2021-09-16",6800.0,6800.0,6800.0,6800.0,0],["2021-09-17",6800.0,6800.0,6800.0,6800.0,0],["2021-09-20",6800.0,7000.0,6800.0,6900.0,5400],["2021-09-21",7000.0,7100.0,7000.0,7100.0,600],["2021-09-22",6900.0,7200.0,6900.0,7100.0,6800],["2021-09-23",7000.0,7300.0,6900.0,7100.0,4200],["2021-09-24",7100.0,7200.0,7100.0,7100.0,3600],["2021-09-27",6700.0,6900.0,6700.0,6900.0,800],["2021-09-28",6900.0,6900.0,6900.0,6900.0,1200],["2021-09-29",6900.0,6900.0,6900.0,6900.0,300],["2021-09-30",6500.0,7000.0,6500.0,7000.0,800],["2021-10-01",6700.0,7200.0,6700.0,7200.0,171100],["2021-10-04",7000.0,7200.0,7000.0,7200.0,3000],["2021-10-05",7100.0,7100.0,6500.0,7100.0,10100],["2021-10-06",7100.0,7100.0,7100.0,7100.0,0],["2021-10-07",7100.0,7100.0,7100.0,7100.0,0],["2021-10-08",6900.0,6900.0,6900.0,6900.0,900],["2021-10-11",6900.0,6900.0,6900.0,6900.0,0],["2021-10-12",6900.0,6900.0,6900.0,6900.0,0],["2021-10-13",6900.0,6900.0,6900.0,6900.0,0],["2021-10-14",6900.0,7200.0,6900.0,7200.0,1900],["2021-10-15",6600.0,7000.0,6600.0,7000.0,500],["2021-10-18",6500.0,6900.0,6400.0,6900.0,8400],["2021-10-19",6900.0,6900.0,6900.0,6900.0,500],["2021-10-20",6900.0,6900.0,6500.0,6900.0,3800],["2021-10-21",6500.0,6800.0,6400.0,6800.0,3000],["2021-10-22",6700.0,6800.0,6400.0,6600.0,1400],["2021-10-25",6600.0,6700.0,6600.0,6700.0,10000],["2021-10-26",6700.0,7000.0,6700.0,6900.0,4600],["2021-10-27",6800.0,6800.0,6800.0,6800.0,2800],["2021-10-28",6800.0,6800.0,6800.0,6800.0,600],["2021-10-29",6800.0,6900.0,6600.0,6900.0,3400],["2021-11-01",6700.0,7300.0,6700.0,7300.0,16900],["2021-11-02",7100.0,7500.0,7100.0,7500.0,1700],["2021-11-03",7500.0,7500.0,7400.0,7400.0,700],["2021-11-04",7400.0,7400.0,7400.0,7400.0,0],["2021-11-05",7000.0,7200.0,6800.0,7100.0,7500],["2021-11-08",7400.0,7400.0,7200.0,7200.0,6200],["2021-11-09",7200.0,7300.0,7100.0,7200.0,5100],["2021-11-10",7200.0,7200.0,7100.0,7100.0,7500],["2021-11-11",7300.0,7300.0,7000.0,7100.0,2700],["2021-11-12",7100.0,7200.0,7000.0,7200.0,4200],["2021-11-15",7300.0,7900.0,7300.0,7900.0,56500],["2021-11-16",7900.0,8600.0,7900.0,8600.0,39600],["2021-11-17",9000.0,9100.0,8600.0,9100.0,13600],["2021-11-18",9000.0,9000.0,8200.0,8800.0,14000],["2021-11-19",8800.0,9100.0,8200.0,8200.0,9100],["2021-11-22",8500.0,8500.0,7800.0,8300.0,2100],["2021-11-23",8300.0,8300.0,7700.0,8100.0,3500],["2021-11-24",8400.0,8500.0,7500.0,8500.0,20100],["2021-11-25",8500.0,8500.0,8400.0,8400.0,1500],["2021-11-26",8400.0,8400.0,7800.0,8300.0,9500],["2021-11-29",8000.0,8200.0,8000.0,8200.0,1200],["2021-11-30",7900.0,7900.0,7800.0,7800.0,3900],["2021-12-01",7900.0,8300.0,7700.0,8300.0,7300],["2021-12-02",8300.0,8600.0,8300.0,8600.0,2100],["2021-12-03",8000.0,8500.0,7900.0,8500.0,13000],["2021-12-06",8200.0,8200.0,8200.0,8200.0,100],["2021-12-07",7500.0,8200.0,7500.0,8000.0,2500],["2021-12-08",8500.0,8600.0,8100.0,8400.0,800],["2021-12-09",7700.0,7700.0,7600.0,7600.0,900],["2021-12-10",7500.0,8000.0,7500.0,8000.0,1500],["2021-12-13",8000.0,8600.0,8000.0,8600.0,500],["2021-12-14",8000.0,8000.0,7800.0,8000.0,3800],["2021-12-15",8000.0,8200.0,8000.0,8200.0,1500],["2021-12-16",7500.0,8300.0,7500.0,8200.0,9800],["2021-12-17",8200.0,8200.0,8100.0,8200.0,1200],["2021-12-20",8200.0,8200.0,7900.0,8200.0,400],["2021-12-21",8100.0,8200.0,8100.0,8200.0,300],["2021-12-22",8200.0,8900.0,8200.0,8200.0,16500],["2021-12-23",7800.0,8200.0,7600.0,8200.0,5400],["2021-12-24",8300.0,8300.0,8200.0,8200.0,30300],["2021-12-27",8100.0,8100.0,7700.0,7800.0,1100],["2021-12-28",8000.0,8100.0,8000.0,8100.0,300],["2021-12-29",8100.0,8400.0,8100.0,8400.0,1300],["2021-12-30",8200.0,8200.0,8000.0,8000.0,1400],["2021-12-31",8200.0,8200.0,8100.0,8100.0,4300],["2022-01-04",8100.0,8100.0,8100.0,8100.0,1300],["2022-01-05",8200.0,8200.0,8100.0,8100.0,1400],["2022-01-06",8000.0,8200.0,8000.0,8200.0,600],["2022-01-07",8200.0,8200.0,7500.0,8200.0,4900],["2022-01-10",8200.0,8200.0,7900.0,8200.0,6500],["2022-01-11",8300.0,8300.0,8300.0,8300.0,4500],["2022-01-12",8400.0,8400.0,7600.0,7600.0,1900],["2022-01-13",7600.0,8300.0,7600.0,8100.0,900],["2022-01-14",7400.0,8100.0,7400.0,8100.0,1000],["2022-01-17",8000.0,8000.0,7900.0,7900.0,800],["2022-01-18",7300.0,7300.0,7200.0,7200.0,1041],["2022-01-19",6600.0,6700.0,6600.0,6700.0,1000],["2022-01-20",6700.0,6700.0,6700.0,6700.0,0],["2022-01-21",6500.0,7300.0,6500.0,7300.0,2200],["2022-01-24",7300.0,7300.0,6700.0,6700.0,400],["2022-01-25",7200.0,7200.0,7200.0,7200.0,600],["2022-01-26",6700.0,6700.0,6600.0,6600.0,1500],["2022-01-27",6600.0,6600.0,6600.0,6600.0,200],["2022-01-28",7200.0,7200.0,7200.0,7200.0,249],["2022-02-07",6700.0,7300.0,6600.0,7300.0,3000],["2022-02-08",7300.0,7300.0,7300.0,7300.0,0],["2022-02-09",7200.0,7300.0,7200.0,7200.0,1800],["2022-02-10",7200.0,7200.0,7200.0,7200.0,0],["2022-02-11",7200.0,7200.0,7200.0,7200.0,200],["2022-02-14",6900.0,7200.0,6900.0,7200.0,600],["2022-02-15",7100.0,7200.0,7100.0,7200.0,200],["2022-02-16",7200.0,7200.0,6800.0,7200.0,1300],["2022-02-17",7200.0,7200.0,7200.0,7200.0,200],["2022-02-18",7100.0,7300.0,7100.0,7300.0,300],["2022-02-21",7200.0,7400.0,7200.0,7400.0,1700],["2022-02-22",7300.0,7900.0,7000.0,7900.0,2600],["2022-02-23",7800.0,7900.0,7800.0,7900.0,300],["2022-02-24",7800.0,7800.0,7800.0,7800.0,500],["2022-02-25",7400.0,7700.0,7400.0,7700.0,300],["2022-02-28",7700.0,7700.0,7700.0,7700.0,0],["2022-03-01",7600.0,7800.0,7400.0,7700.0,800],["2022-03-02",7400.0,7400.0,7400.0,7400.0,600],["2022-03-03",7400.0,7700.0,7400.0,7700.0,1300],["2022-03-04",7800.0,7900.0,7700.0,7700.0,5600],["2022-03-07",7800.0,8400.0,7600.0,8000.0,3200],["2022-03-08",8000.0,8400.0,7200.0,8300.0,6400],["2022-03-09",8300.0,8300.0,8000.0,8000.0,1700],["2022-03-10",8000.0,8000.0,7800.0,7800.0,3200],["2022-03-11",7600.0,7900.0,7600.0,7900.0,2000],["2022-03-14",7600.0,7700.0,7200.0,7700.0,2100],["2022-03-15",7700.0,7700.0,7700.0,7700.0,0],["2022-03-16",7200.0,7700.0,7200.0,7700.0,3900],["2022-03-17",7600.0,7800.0,7600.0,7800.0,1500],["2022-03-18",7800.0,7800.0,7700.0,7700.0,1900],["2022-03-21",7700.0,7800.0,7700.0,7800.0,400],["2022-03-22",7400.0,8200.0,7200.0,8100.0,4700],["2022-03-23",8000.0,8000.0,8000.0,8000.0,100],["2022-03-24",8000.0,8000.0,7600.0,7800.0,1200],["2022-03-25",7700.0,8000.0,7500.0,7800.0,2500],["2022-03-28",8300.0,8300.0,7900.0,7900.0,1300],["2022-03-29",8000.0,8000.0,7400.0,7900.0,1900],["2022-03-30",7700.0,8300.0,7700.0,8000.0,1100],["2022-03-31",7500.0,7900.0,7500.0,7900.0,600],["2022-04-01",7500.0,7800.0,7400.0,7800.0,1700],["2022-04-04",8200.0,8200.0,7700.0,7900.0,700],["2022-04-05",7800.0,8000.0,7800.0,8000.0,600],["2022-04-06",7500.0,7800.0,7400.0,7800.0,1700],["2022-04-07",7800.0,7800.0,7300.0,7800.0,1200],["2022-04-08",8100.0,8100.0,7800.0,7800.0,500],["2022-04-12",7400.0,8500.0,7100.0,8500.0,3100],["2022-04-13",8000.0,8000.0,7700.0,7800.0,1100],["2022-04-14",8100.0,8100.0,8000.0,8000.0,1200],["2022-04-15",8000.0,8000.0,8000.0,8000.0,0],["2022-04-18",7200.0,8000.0,7200.0,7200.0,2900],["2022-04-19",7400.0,7900.0,6700.0,7900.0,1000],["2022-04-20",7900.0,7900.0,7700.0,7700.0,300],["2022-04-21",7500.0,7700.0,7000.0,7700.0,3100],["2022-04-22",7000.0,7600.0,7000.0,7500.0,4200],["2022-04-25",8200.0,8200.0,6800.0,7700.0,700],["2022-04-26",7100.0,7600.0,7000.0,7600.0,1800],["2022-04-27",7000.0,7600.0,6900.0,7600.0,2000],["2022-04-28",7400.0,8100.0,7400.0,8100.0,1100],["2022-04-29",7700.0,8400.0,7300.0,8000.0,1200],["2022-05-04",7200.0,8000.0,7200.0,8000.0,700],["2022-05-05",8200.0,8200.0,8200.0,8200.0,100],["2022-05-06",7900.0,8300.0,7900.0,8300.0,200],["2022-05-09",7500.0,8000.0,7500.0,8000.0,1100],["2022-05-10",8000.0,8000.0,8000.0,8000.0,100],["2022-05-11",8000.0,8000.0,8000.0,8000.0,0],["2022-05-12",7700.0,8300.0,7700.0,8000.0,8100],["2022-05-13",7700.0,7700.0,7200.0,7700.0,15400],["2022-05-16",8100.0,8100.0,8100.0,8100.0,100],["2022-05-17",7300.0,8000.0,7300.0,8000.0,1600],["2022-05-18",7600.0,8000.0,7600.0,8000.0,1700],["2022-05-19",8000.0,8000.0,8000.0,8000.0,0],["2022-05-20",7500.0,8000.0,7500.0,8000.0,300],["2022-05-23",7300.0,7900.0,7300.0,7900.0,3500],["2022-05-24",7300.0,8000.0,7200.0,8000.0,6400],["2022-05-25",7200.0,7200.0,7200.0,7200.0,2000],["2022-05-26",7500.0,7500.0,7400.0,7400.0,400],["2022-05-27",7900.0,7900.0,7300.0,7900.0,400],["2022-05-30",7200.0,7900.0,7200.0,7900.0,700],["2022-05-31",7900.0,7900.0,7900.0,7900.0,0],["2022-06-01",7800.0,8000.0,7800.0,7900.0,9100],["2022-06-02",7900.0,7900.0,7900.0,7900.0,0],["2022-06-03",7300.0,7900.0,7300.0,7900.0,3900],["2022-06-06",7900.0,7900.0,7900.0,7900.0,0],["2022-06-07",7900.0,7900.0,7900.0,7900.0,6400],["2022-06-08",7200.0,7200.0,7200.0,7200.0,700],["2022-06-09",7200.0,7200.0,7200.0,7200.0,0],["2022-06-10",7200.0,7200.0,7200.0,7200.0,0],["2022-06-13",7200.0,7200.0,7200.0,7200.0,0],["2022-06-14",7200.0,7200.0,7200.0,7200.0,0],["2022-06-15",7000.0,7000.0,6600.0,6600.0,1300],["2022-06-16",6600.0,6600.0,6300.0,6300.0,17400],["2022-06-17",5900.0,6000.0,5800.0,5800.0,24800],["2022-06-20",5800.0,5800.0,5800.0,5800.0,0],["2022-06-21",5800.0,5800.0,5800.0,5800.0,0],["2022-06-22",6000.0,6000.0,6000.0,6000.0,2800],["2022-06-23",5500.0,5500.0,5500.0,5500.0,400],["2022-06-24",5500.0,5500.0,5500.0,5500.0,0],["2022-06-27",5200.0,5200.0,5200.0,5200.0,100],["2022-06-28",5400.0,5600.0,5400.0,5600.0,500],["2022-06-29",5600.0,5600.0,5600.0,5600.0,200],["2022-06-30",5600.0,5600.0,5600.0,5600.0,0],["2022-07-01",5600.0,5600.0,5600.0,5600.0,0],["2022-07-04",5600.0,5600.0,5600.0,5600.0,0],["2022-07-05",5200.0,6000.0,5200.0,6000.0,200],["2022-07-06",6000.0,6000.0,6000.0,6000.0,0],["2022-07-07",5900.0,5900.0,5900.0,5900.0,100],["2022-07-08",5900.0,5900.0,5900.0,5900.0,0],["2022-07-11",5900.0,5900.0,5900.0,5900.0,0],["2022-07-12",5900.0,5900.0,5900.0,5900.0,0],["2022-07-13",5900.0,5900.0,5900.0,5900.0,0],["2022-07-14",5900.0,5900.0,5900.0,5900.0,0],["2022-07-15",5900.0,5900.0,5900.0,5900.0,0],["2022-07-18",5900.0,5900.0,5900.0,5900.0,0],["2022-07-19",5400.0,6000.0,5400.0,6000.0,400],["2022-07-20",6000.0,6000.0,6000.0,6000.0,0],["2022-07-21",6000.0,6000.0,6000.0,6000.0,0],["2022-07-22",5600.0,5600.0,5600.0,5600.0,100],["2022-07-25",5600.0,5600.0,5600.0,5600.0,100],["2022-07-26",5600.0,5600.0,5600.0,5600.0,0],["2022-07-27",5300.0,5300.0,5300.0,5300.0,100],["2022-07-28",5300.0,5300.0,5300.0,5300.0,0],["2022-07-29",5300.0,5300.0,5300.0,5300.0,0],["2022-08-01",5500.0,5800.0,5500.0,5800.0,1400],["2022-08-02",5800.0,5800.0,5800.0,5800.0,0],["2022-08-03",5800.0,5800.0,5800.0,5800.0,0],["2022-08-04",5700.0,5700.0,5700.0,5700.0,100],["2022-08-05",5700.0,5700.0,5700.0,5700.0,0],["2022-08-08",5700.0,5700.0,5700.0,5700.0,600],["2022-08-09",5700.0,5700.0,5700.0,5700.0,0],["2022-08-10",5700.0,5700.0,5700.0,5700.0,0],["2022-08-11",5700.0,5700.0,5700.0,5700.0,0],["2022-08-12",5700.0,5700.0,5700.0,5700.0,0],["2022-08-15",5700.0,5700.0,5700.0,5700.0,0],["2022-08-16",5700.0,5700.0,5700.0,5700.0,0],["2022-08-17",5700.0,5700.0,5700.0,5700.0,0],["2022-08-18",5700.0,5700.0,5700.0,5700.0,0],["2022-08-19",5700.0,5700.0,5700.0,5700.0,0],["2022-08-22",5700.0,5700.0,5700.0,5700.0,0],["2022-08-23",5400.0,5400.0,5400.0,5400.0,100],["2022-08-24",5400.0,5400.0,5400.0,5400.0,0],["2022-08-25",5400.0,5400.0,5400.0,5400.0,0],["2022-08-26",5200.0,5200.0,5200.0,5200.0,200],["2022-08-29",5200.0,5200.0,5200.0,5200.0,0],["2022-08-30",5200.0,5200.0,5200.0,5200.0,0],["2022-08-31",5700.0,5700.0,5700.0,5700.0,100],["2022-09-05",5700.0,5700.0,5700.0,5700.0,0],["2022-09-06",5700.0,5700.0,5700.0,5700.0,0],["2022-09-07",5800.0,5800.0,5800.0,5800.0,100],["2022-09-08",5800.0,5800.0,5800.0,5800.0,0],["2022-09-09",5800.0,5800.0,5800.0,5800.0,0],["2022-09-12",5400.0,5400.0,5400.0,5400.0,100],["2022-09-13",5700.0,5700.0,5700.0,5700.0,100],["2022-09-14",5700.0,5700.0,5700.0,5700.0,0],["2022-09-15",5700.0,5700.0,5700.0,5700.0,0],["2022-09-16",5700.0,5700.0,5700.0,5700.0,0],["2022-09-19",5700.0,5700.0,5700.0,5700.0,0],["2022-09-20",5300.0,5300.0,5300.0,5300.0,100],["2022-09-21",5300.0,5300.0,5300.0,5300.0,0],["2022-09-22",5000.0,5800.0,5000.0,5800.0,200],["2022-09-23",6300.0,6300.0,6300.0,6300.0,700],["2022-09-26",6000.0,6000.0,6000.0,6000.0,100],["2022-09-27",6000.0,6000.0,6000.0,6000.0,0],["2022-09-28",6000.0,6000.0,6000.0,6000.0,0],["2022-09-29",6000.0,6000.0,6000.0,6000.0,0],["2022-09-30",6000.0,6000.0,6000.0,6000.0,0],["2022-10-03",6000.0,6000.0,6000.0,6000.0,0],["2022-10-04",5500.0,5500.0,5500.0,5500.0,2500],["2022-10-05",5100.0,5100.0,5100.0,5100.0,14500],["2022-10-06",5400.0,5600.0,5400.0,5600.0,1100],["2022-10-07",5600.0,5600.0,5600.0,5600.0,0],["2022-10-10",5200.0,5500.0,5200.0,5500.0,200],["2022-10-11",5200.0,5200.0,5200.0,5200.0,6000],["2022-10-12",5200.0,5200.0,5200.0,5200.0,0],["2022-10-13",5200.0,5200.0,5200.0,5200.0,0],["2022-10-14",4900.0,4900.0,4900.0,4900.0,100],["2022-10-17",4900.0,4900.0,4900.0,4900.0,0],["2022-10-18",4900.0,4900.0,4900.0,4900.0,0],["2022-10-19",4800.0,4800.0,4800.0,4800.0,100],["2022-10-20",4800.0,4800.0,4800.0,4800.0,0],["2022-10-21",4800.0,4800.0,4800.0,4800.0,0],["2022-10-24",4800.0,4800.0,4800.0,4800.0,0],["2022-10-25",4800.0,4800.0,4800.0,4800.0,0],["2022-10-26",4400.0,4400.0,4400.0,4400.0,100],["2022-10-27",4700.0,4700.0,4100.0,4100.0,200],["2022-10-28",4100.0,4100.0,4100.0,4100.0,0],["2022-10-31",3700.0,3700.0,3700.0,3700.0,100],["2022-11-01",3700.0,3700.0,3700.0,3700.0,0],["2022-11-02",3700.0,3700.0,3700.0,3700.0,0],["2022-11-03",3700.0,3700.0,3700.0,3700.0,0],["2022-11-04",3600.0,3600.0,3600.0,3600.0,100],["2022-11-07",3300.0,3300.0,3300.0,3300.0,100],["2022-11-08",3600.0,3600.0,3300.0,3300.0,2100],["2022-11-09",3300.0,3300.0,3300.0,3300.0,0],["2022-11-10",3600.0,3600.0,3400.0,3400.0,6600],["2022-11-11",3400.0,3400.0,3400.0,3400.0,0],["2022-11-14",3400.0,3400.0,3400.0,3400.0,0],["2022-11-15",3700.0,3700.0,3200.0,3200.0,3100],["2022-11-16",2900.0,2900.0,2900.0,2900.0,100],["2022-11-17",2900.0,2900.0,2900.0,2900.0,0],["2022-11-18",2900.0,2900.0,2900.0,2900.0,0],["2022-11-21",2900.0,2900.0,2900.0,2900.0,0],["2022-11-22",2900.0,2900.0,2900.0,2900.0,0],["2022-11-23",3100.0,3100.0,3100.0,3100.0,100],["2022-11-24",3100.0,3100.0,3100.0,3100.0,0],["2022-11-25",3400.0,3400.0,3400.0,3400.0,1000],["2022-11-28",3400.0,3400.0,3400.0,3400.0,0],["2022-11-29",3400.0,3400.0,3400.0,3400.0,0],["2022-11-30",3400.0,3400.0,3400.0,3400.0,0],["2022-12-01",3400.0,3400.0,3400.0,3400.0,0],["2022-12-02",3200.0,3200.0,3200.0,3200.0,6400],["2022-12-05",3200.0,3200.0,3200.0,3200.0,0],["2022-12-06",3300.0,3300.0,3300.0,3300.0,100],["2022-12-07",3300.0,3300.0,3300.0,3300.0,0],["2022-12-08",3300.0,3300.0,3300.0,3300.0,0],["2022-12-09",3500.0,3500.0,3100.0,3100.0,3200],["2022-12-12",3100.0,3100.0,3100.0,3100.0,0],["2022-12-13",3100.0,3100.0,3100.0,3100.0,0],["2022-12-14",3400.0,3400.0,3400.0,3400.0,200],["2022-12-15",3400.0,3400.0,3400.0,3400.0,0],["2022-12-16",3700.0,3700.0,3700.0,3700.0,200],["2022-12-19",3900.0,3900.0,3800.0,3800.0,11100],["2022-12-20",4100.0,4100.0,4100.0,4100.0,100],["2022-12-21",4500.0,4500.0,4500.0,4500.0,100],["2022-12-22",4800.0,4800.0,4800.0,4800.0,100],["2022-12-23",4400.0,4400.0,4400.0,4400.0,1200],["2022-12-26",4000.0,4000.0,4000.0,4000.0,100],["2022-12-27",3600.0,3600.0,3600.0,3600.0,100],["2022-12-28",3700.0,3700.0,3700.0,3700.0,100],["2022-12-29",3700.0,3700.0,3700.0,3700.0,0],["2022-12-30",3700.0,3700.0,3700.0,3700.0,0],["2023-01-03",3700.0,3700.0,3700.0,3700.0,0],["2023-01-04",3700.0,3700.0,3700.0,3700.0,0],["2023-01-05",3700.0,3700.0,3700.0,3700.0,0],["2023-01-06",3700.0,3700.0,3700.0,3700.0,0],["2023-01-09",3700.0,3700.0,3700.0,3700.0,0],["2023-01-10",3700.0,3700.0,3700.0,3700.0,0],["2023-01-11",3700.0,3700.0,3700.0,3700.0,0],["2023-01-12",3700.0,3700.0,3700.0,3700.0,100],["2023-01-13",3700.0,3700.0,3700.0,3700.0,0],["2023-01-16",3700.0,3700.0,3700.0,3700.0,0],["2023-01-17",3700.0,3700.0,3700.0,3700.0,0],["2023-01-18",3700.0,3700.0,3700.0,3700.0,100],["2023-01-19",3700.0,3700.0,3700.0,3700.0,0],["2023-01-27",3700.0,3700.0,3700.0,3700.0,0],["2023-01-30",3700.0,3700.0,3700.0,3700.0,0],["2023-01-31",3700.0,3700.0,3700.0,3700.0,0],["2023-02-01",3700.0,3700.0,3700.0,3700.0,0],["2023-02-02",3700.0,3700.0,3700.0,3700.0,0],["2023-02-03",3700.0,3700.0,3700.0,3700.0,0],["2023-02-06",3700.0,3700.0,3700.0,3700.0,0],["2023-02-07",3700.0,3700.0,3700.0,3700.0,0],["2023-02-08",3700.0,3700.0,3700.0,3700.0,0],["2023-02-09",3700.0,3700.0,3700.0,3700.0,0],["2023-02-10",3700.0,3700.0,3700.0,3700.0,0],["2023-02-13",3700.0,3700.0,3700.0,3700.0,0],["2023-02-14",3800.0,3800.0,3800.0,3800.0,700],["2023-02-15",3800.0,3800.0,3800.0,3800.0,0],["2023-02-16",3800.0,3800.0,3800.0,3800.0,0],["2023-02-17",3800.0,3800.0,3800.0,3800.0,0],["2023-02-20",3800.0,3800.0,3800.0,3800.0,0],["2023-02-21",3900.0,3900.0,3900.0,3900.0,100],["2023-02-22",4200.0,4200.0,4200.0,4200.0,100],["2023-02-23",4200.0,4200.0,4200.0,4200.0,0],["2023-02-24",4600.0,4600.0,4600.0,4600.0,100],["2023-02-27",5000.0,5000.0,5000.0,5000.0,100],["2023-02-28",5400.0,5400.0,5400.0,5400.0,200],["2023-03-01",5800.0,5800.0,5800.0,5800.0,100],["2023-03-02",6200.0,6200.0,6200.0,6200.0,100],["2023-03-03",6400.0,6400.0,6400.0,6400.0,100],["2023-03-06",6700.0,6700.0,6700.0,6700.0,100],["2023-03-07",6700.0,6700.0,6700.0,6700.0,0],["2023-03-08",6600.0,6600.0,6600.0,6600.0,100],["2023-03-09",6600.0,6600.0,6600.0,6600.0,0],["2023-03-10",6600.0,6600.0,6600.0,6600.0,0],["2023-03-13",6600.0,6600.0,6600.0,6600.0,0],["2023-03-14",7000.0,7000.0,7000.0,7000.0,100],["2023-03-15",7000.0,7000.0,7000.0,7000.0,0],["2023-03-16",7000.0,7000.0,7000.0,7000.0,0],["2023-03-17",7000.0,7000.0,7000.0,7000.0,0],["2023-03-20",7000.0,7000.0,7000.0,7000.0,0],["2023-03-21",7000.0,7000.0,7000.0,7000.0,0],["2023-03-22",7500.0,7500.0,7500.0,7500.0,100],["2023-03-23",7500.0,7500.0,7500.0,7500.0,0],["2023-03-24",7500.0,7500.0,7500.0,7500.0,0],["2023-03-27",7500.0,7500.0,7500.0,7500.0,0],["2023-03-28",7500.0,7500.0,7500.0,7500.0,0],["2023-03-29",7500.0,7500.0,7500.0,7500.0,0],["2023-03-30",7500.0,7500.0,7500.0,7500.0,0],["2023-03-31",7500.0,7500.0,7500.0,7500.0,0],["2023-04-03",7500.0,7500.0,7500.0,7500.0,0],["2023-04-04",7500.0,7500.0,7500.0,7500.0,0],["2023-04-05",7500.0,7500.0,7500.0,7500.0,0],["2023-04-06",7500.0,7500.0,7500.0,7500.0,0],["2023-04-07",7500.0,7500.0,7500.0,7500.0,0],["2023-04-10",7500.0,7500.0,7500.0,7500.0,0],["2023-04-11",7500.0,7500.0,7500.0,7500.0,0],["2023-04-12",7500.0,7500.0,7500.0,7500.0,0],["2023-04-13",7500.0,7500.0,7500.0,7500.0,0],["2023-04-14",7400.0,7400.0,7400.0,7400.0,100],["2023-04-17",7400.0,7400.0,7400.0,7400.0,0],["2023-04-18",7400.0,7400.0,7400.0,7400.0,0],["2023-04-19",7400.0,7400.0,7400.0,7400.0,0],["2023-04-20",7400.0,7400.0,7400.0,7400.0,0],["2023-04-21",7400.0,7400.0,7400.0,7400.0,0],["2023-04-24",7400.0,7400.0,7400.0,7400.0,0],["2023-04-25",7300.0,7300.0,7300.0,7300.0,100],["2023-04-26",7300.0,7300.0,7300.0,7300.0,0],["2023-04-27",7300.0,7300.0,7300.0,7300.0,0],["2023-04-28",7300.0,7300.0,7300.0,7300.0,0],["2023-05-04",6600.0,6600.0,6600.0,6600.0,100],["2023-05-05",6600.0,6600.0,6600.0,6600.0,0],["2023-05-08",6600.0,6600.0,6600.0,6600.0,0],["2023-05-09",6600.0,6600.0,6600.0,6600.0,0],["2023-05-10",6600.0,6600.0,6600.0,6600.0,0],["2023-05-11",6600.0,6600.0,6600.0,6600.0,0],["2023-05-12",6600.0,6600.0,6600.0,6600.0,0],["2023-05-15",6600.0,6600.0,6600.0,6600.0,0],["2023-05-16",6600.0,6600.0,6600.0,6600.0,0],["2023-05-17",6600.0,6600.0,6600.0,6600.0,0],["2023-05-18",6600.0,6600.0,6600.0,6600.0,0],["2023-05-19",6600.0,6600.0,6600.0,6600.0,0],["2023-05-22",6600.0,6600.0,6600.0,6600.0,0],["2023-05-23",6600.0,6600.0,6600.0,6600.0,0],["2023-05-24",6000.0,6000.0,6000.0,6000.0,262950],["2023-05-25",6000.0,6000.0,6000.0,6000.0,0],["2023-05-26",6000.0,6000.0,6000.0,6000.0,0],["2023-05-29",6000.0,6000.0,6000.0,6000.0,0],["2023-05-30",6000.0,6000.0,6000.0,6000.0,575800],["2023-05-31",6000.0,6000.0,6000.0,6000.0,0],["2023-06-01",6000.0,6000.0,6000.0,6000.0,0],["2023-06-02",6000.0,6000.0,6000.0,6000.0,0],["2023-06-05",6000.0,6000.0,6000.0,6000.0,0],["2023-06-06",6000.0,6000.0,6000.0,6000.0,0],["2023-06-07",6000.0,6000.0,6000.0,6000.0,0],["2023-06-08",6000.0,6000.0,6000.0,6000.0,0],["2023-06-09",6000.0,6000.0,6000.0,6000.0,0],["2023-06-12",6000.0,6000.0,6000.0,6000.0,0],["2023-06-13",6500.0,6500.0,6500.0,6500.0,100],["2023-06-14",6500.0,6500.0,6500.0,6500.0,0],["2023-06-15",6500.0,6500.0,6500.0,6500.0,0],["2023-06-16",6500.0,6500.0,6500.0,6500.0,0],["2023-06-19",6500.0,6500.0,6500.0,6500.0,0],["2023-06-20",6500.0,6500.0,6500.0,6500.0,0],["2023-06-21",6500.0,6500.0,6500.0,6500.0,0],["2023-06-22",6500.0,6500.0,6500.0,6500.0,0],["2023-06-23",6500.0,6500.0,6500.0,6500.0,0],["2023-06-26",6800.0,7100.0,6800.0,7100.0,17200],["2023-06-27",7700.0,7700.0,7700.0,7700.0,800],["2023-06-28",7700.0,7700.0,7700.0,7700.0,0],["2023-06-29",7000.0,7000.0,7000.0,7000.0,100],["2023-06-30",7000.0,7000.0,7000.0,7000.0,0],["2023-07-03",7000.0,7000.0,7000.0,7000.0,0],["2023-07-04",7000.0,7000.0,7000.0,7000.0,0],["2023-07-05",7000.0,7000.0,7000.0,7000.0,0],["2023-07-06",7000.0,7000.0,7000.0,7000.0,0],["2023-07-07",7000.0,7000.0,7000.0,7000.0,0],["2023-07-10",7000.0,7000.0,7000.0,7000.0,0],["2023-07-11",7000.0,7000.0,7000.0,7000.0,0],["2023-07-12",7000.0,7000.0,7000.0,7000.0,0],["2023-07-13",7000.0,7000.0,7000.0,7000.0,0],["2023-07-14",7000.0,7000.0,7000.0,7000.0,0],["2023-07-17",7000.0,7000.0,7000.0,7000.0,0],["2023-07-18",6500.0,7500.0,6500.0,7500.0,3800],["2023-07-19",7500.0,7500.0,7500.0,7500.0,0],["2023-07-20",8000.0,8000.0,7700.0,8000.0,3600],["2023-07-21",8000.0,8000.0,8000.0,8000.0,0],["2023-07-24",8500.0,8500.0,8500.0,8500.0,100],["2023-07-25",8500.0,8500.0,8500.0,8500.0,0],["2023-07-26",8500.0,8500.0,8500.0,8500.0,0],["2023-07-27",8900.0,8900.0,8900.0,8900.0,100],["2023-07-28",8900.0,8900.0,8900.0,8900.0,0],["2023-07-31",8900.0,8900.0,8900.0,8900.0,0],["2023-08-01",8900.0,8900.0,8900.0,8900.0,0],["2023-08-02",8900.0,8900.0,8900.0,8900.0,0],["2023-08-03",8900.0,8900.0,8900.0,8900.0,0],["2023-08-04",8900.0,8900.0,8900.0,8900.0,0],["2023-08-07",8900.0,8900.0,8900.0,8900.0,0],["2023-08-08",8900.0,8900.0,8900.0,8900.0,0],["2023-08-09",8900.0,8900.0,8900.0,8900.0,0],["2023-08-10",8900.0,8900.0,8900.0,8900.0,0],["2023-08-11",8900.0,8900.0,8900.0,8900.0,0],["2023-08-14",8900.0,8900.0,8900.0,8900.0,0],["2023-08-15",8900.0,8900.0,8900.0,8900.0,0],["2023-08-16",8900.0,8900.0,8900.0,8900.0,0],["2023-08-17",8900.0,8900.0,8900.0,8900.0,0],["2023-08-18",8900.0,8900.0,8900.0,8900.0,0],["2023-08-21",8900.0,8900.0,8900.0,8900.0,0],["2023-08-22",8900.0,8900.0,8900.0,8900.0,5000],["2023-08-23",8900.0,8900.0,8900.0,8900.0,0],["2023-08-24",8900.0,8900.0,8900.0,8900.0,0],["2023-08-25",8900.0,8900.0,8900.0,8900.0,0],["2023-08-28",8900.0,8900.0,8900.0,8900.0,0],["2023-08-29",8900.0,8900.0,8900.0,8900.0,0],["2023-08-30",8900.0,8900.0,8900.0,8900.0,0],["2023-08-31",8900.0,8900.0,8900.0,8900.0,0],["2023-09-05",8900.0,8900.0,8900.0,8900.0,0],["2023-09-06",8800.0,8800.0,8800.0,8800.0,200],["2023-09-07",8800.0,8800.0,8800.0,8800.0,0],["2023-09-08",8800.0,8800.0,8800.0,8800.0,0],["2023-09-11",8800.0,8800.0,8800.0,8800.0,0],["2023-09-12",8800.0,8800.0,8800.0,8800.0,0],["2023-09-13",8000.0,8000.0,8000.0,8000.0,100],["2023-09-14",7200.0,8800.0,7200.0,8700.0,300],["2023-09-15",8900.0,8900.0,8000.0,8000.0,300],["2023-09-18",8000.0,8000.0,8000.0,8000.0,0],["2023-09-19",7200.0,7200.0,7200.0,7200.0,500],["2023-09-20",6500.0,6500.0,6500.0,6500.0,10600],["2023-09-21",6500.0,6500.0,6500.0,6500.0,0],["2023-09-22",6500.0,6500.0,6500.0,6500.0,0],["2023-09-25",6000.0,6000.0,6000.0,6000.0,1000],["2023-09-26",6000.0,6000.0,6000.0,6000.0,0],["2023-09-27",6000.0,6000.0,6000.0,6000.0,0],["2023-09-28",6000.0,6000.0,6000.0,6000.0,600],["2023-09-29",6000.0,6000.0,6000.0,6000.0,0],["2023-10-02",6000.0,6000.0,6000.0,6000.0,2000],["2023-10-03",6000.0,6000.0,6000.0,6000.0,0],["2023-10-04",6000.0,6000.0,6000.0,6000.0,0],["2023-10-05",6000.0,6000.0,6000.0,6000.0,0],["2023-10-06",6000.0,6000.0,6000.0,6000.0,0],["2023-10-09",6000.0,6000.0,6000.0,6000.0,0],["2023-10-10",6000.0,6000.0,6000.0,6000.0,0],["2023-10-11",6000.0,6000.0,6000.0,6000.0,0],["2023-10-12",6000.0,6000.0,6000.0,6000.0,0],["2023-10-13",6000.0,6000.0,6000.0,6000.0,0],["2023-10-16",6000.0,6000.0,6000.0,6000.0,0],["2023-10-17",6000.0,6000.0,6000.0,6000.0,0],["2023-10-18",6000.0,6000.0,6000.0,6000.0,0],["2023-10-19",6000.0,6000.0,6000.0,6000.0,0],["2023-10-20",6000.0,6000.0,6000.0,6000.0,0],["2023-10-23",6000.0,6000.0,6000.0,6000.0,0],["2023-10-24",6000.0,6000.0,6000.0,6000.0,0],["2023-10-25",5500.0,5500.0,5500.0,5500.0,100],["2023-10-26",5500.0,5500.0,5500.0,5500.0,0],["2023-10-27",5500.0,5500.0,5500.0,5500.0,2800],["2023-10-30",5500.0,5500.0,5500.0,5500.0,0],["2023-10-31",5500.0,5500.0,5500.0,5500.0,0],["2023-11-01",5500.0,5500.0,5500.0,5500.0,0],["2023-11-02",5500.0,5500.0,5500.0,5500.0,0],["2023-11-03",5500.0,5500.0,5500.0,5500.0,0],["2023-11-06",5500.0,5500.0,5500.0,5500.0,0],["2023-11-07",5500.0,5500.0,5500.0,5500.0,0],["2023-11-08",5600.0,5600.0,5600.0,5600.0,100],["2023-11-09",5600.0,5600.0,5600.0,5600.0,0],["2023-11-10",5100.0,5100.0,5100.0,5100.0,300],["2023-11-13",5100.0,5100.0,5100.0,5100.0,0],["2023-11-14",5100.0,5100.0,5100.0,5100.0,0],["2023-11-15",5100.0,5100.0,5100.0,5100.0,0],["2023-11-16",5100.0,5100.0,5100.0,5100.0,0],["2023-11-17",5100.0,5100.0,5100.0,5100.0,0],["2023-11-20",5100.0,5100.0,5100.0,5100.0,0],["2023-11-21",5200.0,5300.0,5200.0,5200.0,2300],["2023-11-22",5200.0,5200.0,5200.0,5200.0,0],["2023-11-23",5200.0,5200.0,5200.0,5200.0,0],["2023-11-24",5200.0,5200.0,5200.0,5200.0,0],["2023-11-27",5200.0,5200.0,5200.0,5200.0,0],["2023-11-28",5200.0,5200.0,5200.0,5200.0,0],["2023-11-29",5200.0,5200.0,5200.0,5200.0,0],["2023-11-30",5200.0,5200.0,5200.0,5200.0,0],["2023-12-01",5200.0,5200.0,5200.0,5200.0,0],["2023-12-04",5400.0,5400.0,5400.0,5400.0,100],["2023-12-05",5400.0,5400.0,5400.0,5400.0,0],["2023-12-06",5400.0,5400.0,5400.0,5400.0,0],["2023-12-07",5600.0,5600.0,5600.0,5600.0,20200],["2023-12-08",5600.0,5600.0,5600.0,5600.0,0],["2023-12-11",5600.0,5600.0,5600.0,5600.0,0],["2023-12-12",5600.0,5600.0,5600.0,5600.0,400],["2023-12-13",5600.0,5600.0,5600.0,5600.0,0],["2023-12-14",5200.0,5200.0,5100.0,5100.0,200],["2023-12-15",4700.0,4700.0,4700.0,4700.0,100],["2023-12-18",4700.0,4700.0,4700.0,4700.0,0],["2023-12-19",4700.0,4700.0,4700.0,4700.0,0],["2023-12-20",4700.0,4700.0,4700.0,4700.0,0],["2023-12-21",4800.0,4800.0,4800.0,4800.0,100],["2023-12-22",4800.0,4800.0,4800.0,4800.0,0],["2023-12-25",4800.0,4800.0,4800.0,4800.0,0],["2023-12-26",4800.0,4800.0,4800.0,4800.0,0],["2023-12-27",4800.0,4800.0,4800.0,4800.0,0],["2023-12-28",4800.0,4800.0,4800.0,4800.0,0],["2023-12-29",4800.0,4800.0,4800.0,4800.0,0],["2024-01-02",4800.0,4800.0,4800.0,4800.0,0],["2024-01-03",4800.0,4800.0,4800.0,4800.0,0],["2024-01-04",4800.0,4800.0,4800.0,4800.0,0],["2024-01-05",4800.0,4800.0,4800.0,4800.0,0],["2024-01-08",4800.0,4800.0,4800.0,4800.0,0],["2024-01-09",4800.0,4800.0,4800.0,4800.0,0],["2024-01-10",5200.0,5200.0,5200.0,5200.0,100],["2024-01-11",5200.0,5200.0,5200.0,5200.0,0],["2024-01-12",5200.0,5200.0,5200.0,5200.0,0],["2024-01-15",5200.0,5200.0,5200.0,5200.0,0],["2024-01-16",5200.0,5200.0,5200.0,5200.0,0],["2024-01-17",5200.0,5200.0,5200.0,5200.0,0],["2024-01-18",5200.0,5200.0,5200.0,5200.0,0],["2024-01-19",5200.0,5200.0,5200.0,5200.0,0],["2024-01-22",5200.0,5200.0,5200.0,5200.0,0],["2024-01-23",5200.0,5200.0,5200.0,5200.0,0],["2024-01-24",5200.0,5200.0,5200.0,5200.0,0],["2024-01-25",5200.0,5200.0,5200.0,5200.0,0],["2024-01-26",5200.0,5200.0,5200.0,5200.0,0],["2024-01-29",5200.0,5200.0,5200.0,5200.0,0],["2024-01-30",5200.0,5200.0,5200.0,5200.0,0],["2024-01-31",5200.0,5200.0,5200.0,5200.0,0],["2024-02-01",5200.0,5200.0,5200.0,5200.0,0],["2024-02-02",5200.0,5200.0,5200.0,5200.0,0],["2024-02-05",5200.0,5200.0,5200.0,5200.0,0],["2024-02-06",5200.0,5200.0,5200.0,5200.0,0],["2024-02-07",5200.0,5200.0,5200.0,5200.0,0],["2024-02-15",5200.0,5200.0,5200.0,5200.0,0],["2024-02-16",5200.0,5200.0,5200.0,5200.0,0],["2024-02-19",5200.0,5200.0,5200.0,5200.0,0],["2024-02-20",5200.0,5200.0,5200.0,5200.0,0],["2024-02-21",5700.0,5700.0,5700.0,5700.0,100],["2024-02-22",5700.0,5700.0,5700.0,5700.0,0],["2024-02-23",5700.0,5700.0,5700.0,5700.0,0],["2024-02-26",6000.0,6000.0,6000.0,6000.0,100],["2024-02-27",6000.0,6000.0,6000.0,6000.0,0],["2024-02-28",6000.0,6000.0,6000.0,6000.0,100],["2024-02-29",6000.0,6000.0,6000.0,6000.0,0],["2024-03-01",6400.0,6400.0,6400.0,6400.0,100],["2024-03-04",6400.0,6400.0,6400.0,6400.0,0],["2024-03-05",6400.0,6400.0,6400.0,6400.0,0],["2024-03-06",6400.0,6400.0,6400.0,6400.0,0],["2024-03-07",6400.0,6400.0,6400.0,6400.0,0],["2024-03-08",6400.0,6400.0,6400.0,6400.0,0],["2024-03-11",6400.0,6400.0,6400.0,6400.0,0],["2024-03-12",6400.0,6400.0,6400.0,6400.0,0],["2024-03-13",6400.0,6400.0,6400.0,6400.0,0],["2024-03-14",6400.0,6400.0,6400.0,6400.0,0],["2024-03-15",6400.0,6400.0,6400.0,6400.0,0],["2024-03-18",6400.0,6400.0,6400.0,6400.0,0],["2024-03-19",6400.0,6400.0,6400.0,6400.0,0],["2024-03-20",6400.0,6400.0,6400.0,6400.0,0],["2024-03-21",6400.0,6400.0,6400.0,6400.0,0],["2024-03-22",5800.0,5800.0,5800.0,5800.0,200],["2024-03-25",5800.0,5800.0,5800.0,5800.0,0],["2024-03-26",5800.0,5800.0,5800.0,5800.0,0],["2024-03-27",5800.0,5800.0,5800.0,5800.0,0],["2024-03-28",5800.0,5800.0,5800.0,5800.0,0],["2024-03-29",5800.0,5800.0,5800.0,5800.0,100],["2024-04-01",5800.0,5800.0,5800.0,5800.0,0],["2024-04-02",5800.0,5800.0,5800.0,5800.0,0],["2024-04-03",5800.0,5800.0,5800.0,5800.0,0],["2024-04-04",5800.0,5800.0,5800.0,5800.0,0],["2024-04-05",5800.0,5800.0,5800.0,5800.0,0],["2024-04-08",5800.0,5800.0,5800.0,5800.0,0],["2024-04-09",5800.0,5800.0,5800.0,5800.0,0],["2024-04-10",6000.0,6000.0,6000.0,6000.0,100],["2024-04-11",6000.0,6000.0,6000.0,6000.0,0],["2024-04-12",6000.0,6000.0,6000.0,6000.0,0],["2024-04-15",6000.0,6000.0,6000.0,6000.0,0],["2024-04-16",6000.0,6000.0,6000.0,6000.0,0],["2024-04-17",6000.0,6000.0,6000.0,6000.0,0],["2024-04-19",6000.0,6000.0,6000.0,6000.0,0],["2024-04-22",6000.0,6000.0,6000.0,6000.0,0],["2024-04-23",6000.0,6000.0,6000.0,6000.0,0],["2024-04-24",6000.0,6000.0,6000.0,6000.0,0],["2024-04-25",6000.0,6000.0,6000.0,6000.0,0],["2024-04-26",6000.0,6000.0,6000.0,6000.0,0],["2024-05-02",6000.0,6200.0,6000.0,6200.0,10200],["2024-05-03",6200.0,6200.0,6200.0,6200.0,0],["2024-05-06",6200.0,6200.0,6200.0,6200.0,0],["2024-05-07",6200.0,6200.0,6200.0,6200.0,0],["2024-05-08",6200.0,6200.0,6200.0,6200.0,0],["2024-05-09",6200.0,6200.0,6200.0,6200.0,0],["2024-05-10",6200.0,6200.0,6200.0,6200.0,0],["2024-05-13",6100.0,6100.0,6100.0,6100.0,100],["2024-05-14",6100.0,6100.0,6100.0,6100.0,0],["2024-05-15",6100.0,6100.0,6100.0,6100.0,0],["2024-05-16",6100.0,6100.0,6100.0,6100.0,0],["2024-05-17",6100.0,6100.0,6100.0,6100.0,0],["2024-05-20",6100.0,6100.0,6100.0,6100.0,0],["2024-05-21",6100.0,6100.0,6100.0,6100.0,0],["2024-05-22",6100.0,6100.0,6100.0,6100.0,0],["2024-05-23",6100.0,6100.0,6100.0,6100.0,0],["2024-05-24",6100.0,6100.0,6100.0,6100.0,0],["2024-05-27",6100.0,6100.0,6100.0,6100.0,0],["2024-05-28",6100.0,6100.0,6100.0,6100.0,0],["2024-05-29",6100.0,6100.0,6100.0,6100.0,0],["2024-05-30",6100.0,6100.0,6100.0,6100.0,0],["2024-05-31",6100.0,6100.0,6100.0,6100.0,0],["2024-06-03",6100.0,6100.0,6100.0,6100.0,0],["2024-06-04",6100.0,6100.0,6100.0,6100.0,0],["2024-06-05",6100.0,6100.0,6100.0,6100.0,0],["2024-06-06",6700.0,6700.0,6700.0,6700.0,100],["2024-06-07",6700.0,6700.0,6700.0,6700.0,0],["2024-06-10",6700.0,6700.0,6700.0,6700.0,0],["2024-06-11",6700.0,6700.0,6700.0,6700.0,0],["2024-06-12",6700.0,6700.0,6700.0,6700.0,0],["2024-06-13",6700.0,6700.0,6700.0,6700.0,0],["2024-06-14",6700.0,6700.0,6700.0,6700.0,0],["2024-06-17",6700.0,6700.0,6700.0,6700.0,0],["2024-06-18",6700.0,6700.0,6700.0,6700.0,0],["2024-06-19",6700.0,6700.0,6700.0,6700.0,0],["2024-06-20",6700.0,6700.0,6700.0,6700.0,0],["2024-06-21",6700.0,6700.0,6700.0,6700.0,0],["2024-06-24",6700.0,6700.0,6700.0,6700.0,100],["2024-06-25",6700.0,6700.0,6700.0,6700.0,0],["2024-06-26",6700.0,6700.0,6700.0,6700.0,0],["2024-06-27",6700.0,6700.0,6700.0,6700.0,0],["2024-06-28",6700.0,6700.0,6700.0,6700.0,0],["2024-07-01",6700.0,6700.0,6700.0,6700.0,0],["2024-07-02",6300.0,6300.0,6300.0,6300.0,100],["2024-07-03",6300.0,6300.0,6300.0,6300.0,0],["2024-07-04",6300.0,6300.0,6300.0,6300.0,0],["2024-07-05",6300.0,6300.0,6300.0,6300.0,0],["2024-07-08",6300.0,6300.0,6300.0,6300.0,0],["2024-07-09",5700.0,5800.0,5700.0,5800.0,5100],["2024-07-10",5800.0,5800.0,5800.0,5800.0,1400],["2024-07-11",5800.0,5800.0,5800.0,5800.0,0],["2024-07-12",5800.0,5800.0,5800.0,5800.0,0],["2024-07-15",5800.0,5800.0,5800.0,5800.0,0],["2024-07-16",5800.0,5800.0,5800.0,5800.0,0],["2024-07-17",5800.0,5800.0,5800.0,5800.0,0],["2024-07-18",5800.0,5800.0,5800.0,5800.0,0],["2024-07-19",5800.0,5800.0,5800.0,5800.0,0],["2024-07-22",5800.0,5800.0,5800.0,5800.0,0],["2024-07-23",5800.0,5800.0,5800.0,5800.0,0],["2024-07-24",6300.0,6300.0,6300.0,6300.0,1500],["2024-07-25",6900.0,6900.0,6900.0,6900.0,1100],["2024-07-26",7500.0,7500.0,7500.0,7500.0,600],["2024-07-29",8200.0,8200.0,8200.0,8200.0,8200],["2024-07-30",8200.0,8200.0,8200.0,8200.0,200],["2024-07-31",8200.0,8200.0,8200.0,8200.0,0],["2024-08-01",7400.0,8200.0,7400.0,8200.0,1600],["2024-08-02",8200.0,8200.0,8200.0,8200.0,0],["2024-08-05",8200.0,8200.0,8200.0,8200.0,0],["2024-08-06",8200.0,8200.0,8200.0,8200.0,0],["2024-08-07",8200.0,8200.0,8200.0,8200.0,0],["2024-08-08",8200.0,8200.0,8200.0,8200.0,0],["2024-08-09",8200.0,8200.0,8200.0,8200.0,0],["2024-08-12",8200.0,8200.0,8200.0,8200.0,0],["2024-08-13",8200.0,8200.0,8200.0,8200.0,0],["2024-08-14",8200.0,8200.0,8200.0,8200.0,0],["2024-08-15",8200.0,8200.0,8200.0,8200.0,0],["2024-08-16",8200.0,8200.0,8200.0,8200.0,0],["2024-08-19",8200.0,8200.0,8200.0,8200.0,0],["2024-08-20",7700.0,7700.0,7500.0,7500.0,300],["2024-08-21",6900.0,7900.0,6900.0,7900.0,600],["2024-08-22",7900.0,7900.0,7900.0,7900.0,0],["2024-08-23",7900.0,7900.0,7900.0,7900.0,0],["2024-08-26",7900.0,7900.0,7900.0,7900.0,0],["2024-08-27",7900.0,7900.0,7900.0,7900.0,0],["2024-08-28",7200.0,7200.0,7200.0,7200.0,400],["2024-08-29",7200.0,7200.0,7200.0,7200.0,0],["2024-08-30",7200.0,7200.0,7200.0,7200.0,0],["2024-09-04",7200.0,7200.0,7200.0,7200.0,0],["2024-09-05",7200.0,7200.0,7200.0,7200.0,0],["2024-09-06",6500.0,6500.0,6500.0,6500.0,100],["2024-09-09",6500.0,6500.0,6500.0,6500.0,0],["2024-09-10",6500.0,6500.0,6500.0,6500.0,0],["2024-09-11",6500.0,6500.0,6500.0,6500.0,0],["2024-09-12",6500.0,6500.0,6500.0,6500.0,0],["2024-09-13",6500.0,6500.0,6500.0,6500.0,0],["2024-09-16",6500.0,6500.0,6500.0,6500.0,0],["2024-09-17",6500.0,6500.0,6500.0,6500.0,0],["2024-09-18",6500.0,6500.0,6500.0,6500.0,0],["2024-09-19",6500.0,6500.0,6500.0,6500.0,0],["2024-09-20",6500.0,6500.0,6500.0,6500.0,0],["2024-09-23",6100.0,6600.0,6100.0,6600.0,50100],["2024-09-24",6600.0,6600.0,6600.0,6600.0,0],["2024-09-25",6200.0,6200.0,6200.0,6200.0,78800],["2024-09-26",6200.0,6200.0,6200.0,6200.0,0],["2024-09-27",6200.0,6200.0,6200.0,6200.0,5000],["2024-09-30",6200.0,6200.0,6200.0,6200.0,0],["2024-10-01",6000.0,6000.0,6000.0,6000.0,300],["2024-10-02",6100.0,6600.0,6100.0,6600.0,3400],["2024-10-03",6100.0,6600.0,6100.0,6600.0,900],["2024-10-04",6600.0,6600.0,6600.0,6600.0,0],["2024-10-07",6600.0,6600.0,6600.0,6600.0,0],["2024-10-08",6200.0,6600.0,6000.0,6600.0,10300],["2024-10-09",6000.0,6000.0,6000.0,6000.0,60000],["2024-10-10",6000.0,6000.0,6000.0,6000.0,82500],["2024-10-11",6000.0,6000.0,6000.0,6000.0,57000],["2024-10-14",6100.0,6300.0,6100.0,6300.0,4100],["2024-10-15",6200.0,6200.0,6100.0,6100.0,5300],["2024-10-16",6100.0,6100.0,6100.0,6100.0,0],["2024-10-17",6500.0,6500.0,6500.0,6500.0,100],["2024-10-18",6500.0,6500.0,6500.0,6500.0,100],["2024-10-21",6500.0,6500.0,6500.0,6500.0,300],["2024-10-22",6500.0,6500.0,6500.0,6500.0,0],["2024-10-23",6500.0,6500.0,6500.0,6500.0,22000],["2024-10-24",6000.0,6000.0,6000.0,6000.0,28000],["2024-10-25",6000.0,6000.0,6000.0,6000.0,3400],["2024-10-28",5800.0,5800.0,5800.0,5800.0,2000],["2024-10-29",5800.0,5800.0,5500.0,5500.0,11700],["2024-10-30",5500.0,5500.0,5500.0,5500.0,0],["2024-10-31",6000.0,6000.0,5100.0,5100.0,1200],["2024-11-01",5600.0,5600.0,5600.0,5600.0,100],["2024-11-04",5600.0,5600.0,5600.0,5600.0,0],["2024-11-05",5600.0,5600.0,5600.0,5600.0,0],["2024-11-06",5600.0,5600.0,5600.0,5600.0,0],["2024-11-07",5600.0,5600.0,5600.0,5600.0,0],["2024-11-08",5600.0,5600.0,5600.0,5600.0,0],["2024-11-11",5100.0,5100.0,5100.0,5100.0,100],["2024-11-12",5100.0,5100.0,5100.0,5100.0,0],["2024-11-13",5100.0,5100.0,5100.0,5100.0,0],["2024-11-14",5100.0,5100.0,5100.0,5100.0,100],["2024-11-15",5100.0,5100.0,5100.0,5100.0,0],["2024-11-18",5100.0,5100.0,5100.0,5100.0,0],["2024-11-19",5100.0,5100.0,5100.0,5100.0,0],["2024-11-20",5100.0,5100.0,5100.0,5100.0,0],["2024-11-21",5100.0,5100.0,5100.0,5100.0,0],["2024-11-22",5100.0,5100.0,5100.0,5100.0,0],["2024-11-25",5100.0,5100.0,5100.0,5100.0,0],["2024-11-26",4600.0,4600.0,4600.0,4600.0,100],["2024-11-27",4600.0,4600.0,4600.0,4600.0,0],["2024-11-28",4600.0,4600.0,4600.0,4600.0,0],["2024-11-29",4600.0,4600.0,4600.0,4600.0,0],["2024-12-02",4600.0,4600.0,4600.0,4600.0,0],["2024-12-03",4600.0,4600.0,4600.0,4600.0,0],["2024-12-04",4600.0,4600.0,4600.0,4600.0,0],["2024-12-05",4600.0,4600.0,4600.0,4600.0,0],["2024-12-06",4600.0,4600.0,4600.0,4600.0,0],["2024-12-09",4600.0,4600.0,4600.0,4600.0,0],["2024-12-10",4600.0,4600.0,4600.0,4600.0,0],["2024-12-11",4600.0,4600.0,4600.0,4600.0,0],["2024-12-12",4600.0,4600.0,4600.0,4600.0,0],["2024-12-13",4600.0,4600.0,4600.0,4600.0,0],["2024-12-16",4600.0,4600.0,4600.0,4600.0,0],["2024-12-17",4600.0,4600.0,4600.0,4600.0,0],["2024-12-18",4600.0,4600.0,4600.0,4600.0,0],["2024-12-19",4600.0,4600.0,4600.0,4600.0,0],["2024-12-20",4600.0,4600.0,4600.0,4600.0,0],["2024-12-23",4600.0,4600.0,4600.0,4600.0,0],["2024-12-24",4600.0,4600.0,4600.0,4600.0,0],["2024-12-25",4600.0,4600.0,4600.0,4600.0,0],["2024-12-26",4600.0,4600.0,4600.0,4600.0,0],["2024-12-27",4600.0,4600.0,4600.0,4600.0,0],["2024-12-30",4600.0,4600.0,4600.0,4600.0,0],["2024-12-31",4600.0,4600.0,4600.0,4600.0,0],["2025-01-02",4600.0,4600.0,4600.0,4600.0,0],["2025-01-03",4600.0,4600.0,4600.0,4600.0,0],["2025-01-06",4600.0,4600.0,4600.0,4600.0,0],["2025-01-07",4600.0,4600.0,4600.0,4600.0,0],["2025-01-08",4600.0,4600.0,4600.0,4600.0,0],["2025-01-09",4600.0,4600.0,4600.0,4600.0,0],["2025-01-10",4600.0,4600.0,4600.0,4600.0,0],["2025-01-13",4600.0,4600.0,4600.0,4600.0,0],["2025-01-14",4600.0,4600.0,4600.0,4600.0,0],["2025-01-15",4600.0,4600.0,4600.0,4600.0,0],["2025-01-16",4600.0,4600.0,4600.0,4600.0,0],["2025-01-17",4600.0,4600.0,4600.0,4600.0,0],["2025-01-20",4500.0,4500.0,4500.0,4500.0,600],["2025-01-21",4500.0,4500.0,4500.0,4500.0,0],["2025-01-22",4500.0,4500.0,4500.0,4500.0,0],["2025-01-23",4500.0,4500.0,4500.0,4500.0,0],["2025-01-24",4500.0,4500.0,4500.0,4500.0,0],["2025-02-03",4500.0,4500.0,4500.0,4500.0,0],["2025-02-04",4500.0,4500.0,4500.0,4500.0,0],["2025-02-05",4500.0,4500.0,4500.0,4500.0,0],["2025-02-06",4500.0,4500.0,4500.0,4500.0,0],["2025-02-07",4500.0,4500.0,4500.0,4500.0,0],["2025-02-10",4500.0,4500.0,4500.0,4500.0,0],["2025-02-11",4500.0,4500.0,4500.0,4500.0,0],["2025-02-12",4500.0,4500.0,4500.0,4500.0,0],["2025-02-13",4500.0,4500.0,4500.0,4500.0,0],["2025-02-14",4500.0,4500.0,4500.0,4500.0,0],["2025-02-17",4500.0,4500.0,4500.0,4500.0,0],["2025-02-18",4500.0,4500.0,4500.0,4500.0,0],["2025-02-19",4500.0,4500.0,4500.0,4500.0,0],["2025-02-20",4500.0,4500.0,4500.0,4500.0,0],["2025-02-21",4500.0,4500.0,4500.0,4500.0,0],["2025-02-24",4500.0,4500.0,4500.0,4500.0,0],["2025-02-25",4900.0,4900.0,4900.0,4900.0,400],["2025-02-26",4900.0,4900.0,4900.0,4900.0,0],["2025-02-27",4900.0,4900.0,4900.0,4900.0,0],["2025-02-28",5300.0,5300.0,5300.0,5300.0,100],["2025-03-03",5800.0,5800.0,5800.0,5800.0,4400],["2025-03-04",6300.0,6300.0,6300.0,6300.0,200],["2025-03-05",6300.0,6300.0,6300.0,6300.0,100],["2025-03-06",5700.0,5700.0,5700.0,5700.0,1000],["2025-03-07",5200.0,5200.0,5200.0,5200.0,2100],["2025-03-10",5200.0,5200.0,5200.0,5200.0,0],["2025-03-11",5200.0,5200.0,5200.0,5200.0,0],["2025-03-12",5200.0,5200.0,5200.0,5200.0,0],["2025-03-13",5200.0,5200.0,5200.0,5200.0,0],["2025-03-14",5600.0,5600.0,5600.0,5600.0,100],["2025-03-17",5600.0,5600.0,5600.0,5600.0,0],["2025-03-18",5600.0,5600.0,5600.0,5600.0,0],["2025-03-19",6000.0,6000.0,6000.0,6000.0,200],["2025-03-20",5500.0,5500.0,5500.0,5500.0,300],["2025-03-21",5500.0,5500.0,5500.0,5500.0,0],["2025-03-24",5500.0,5500.0,5500.0,5500.0,0],["2025-03-25",5500.0,5500.0,5500.0,5500.0,100],["2025-03-26",5500.0,5500.0,5500.0,5500.0,0],["2025-03-27",5500.0,5500.0,5500.0,5500.0,0],["2025-03-28",5500.0,5500.0,5500.0,5500.0,0],["2025-03-31",5500.0,5500.0,5500.0,5500.0,0],["2025-04-01",5500.0,5500.0,5500.0,5500.0,0],["2025-04-02",5300.0,5400.0,5300.0,5400.0,1200],["2025-04-03",5400.0,5400.0,5400.0,5400.0,1700],["2025-04-04",5400.0,5400.0,5400.0,5400.0,0],["2025-04-08",5400.0,5400.0,5400.0,5400.0,0],["2025-04-09",5600.0,5600.0,5600.0,5600.0,1400],["2025-04-10",5300.0,5300.0,5300.0,5300.0,100],["2025-04-11",5800.0,5800.0,5600.0,5800.0,6900],["2025-04-14",5400.0,5800.0,5400.0,5800.0,200],["2025-04-15",5400.0,5500.0,5400.0,5500.0,200],["2025-04-16",5500.0,5500.0,5500.0,5500.0,0],["2025-04-17",5900.0,5900.0,5900.0,5900.0,100],["2025-04-18",5900.0,5900.0,5900.0,5900.0,0],["2025-04-21",5400.0,5600.0,5400.0,5600.0,300],["2025-04-22",5600.0,5600.0,5600.0,5600.0,0],["2025-04-23",5800.0,5800.0,5800.0,5800.0,200],["2025-04-24",5800.0,5800.0,5800.0,5800.0,0],["2025-04-25",5400.0,5400.0,5400.0,5400.0,100],["2025-04-28",5100.0,5400.0,5100.0,5400.0,900],["2025-04-29",5800.0,5800.0,5800.0,5800.0,100],["2025-05-05",5800.0,5800.0,5800.0,5800.0,0],["2025-05-06",5800.0,5800.0,5800.0,5800.0,0],["2025-05-07",5800.0,5800.0,5800.0,5800.0,0],["2025-05-08",5800.0,5800.0,5800.0,5800.0,0],["2025-05-09",5800.0,5800.0,5800.0,5800.0,0],["2025-05-12",6300.0,6300.0,6000.0,6000.0,3300],["2025-05-13",6000.0,6000.0,6000.0,6000.0,1600],["2025-05-14",6000.0,6000.0,6000.0,6000.0,1100],["2025-05-15",6000.0,6000.0,6000.0,6000.0,0],["2025-05-16",6000.0,6000.0,6000.0,6000.0,1500],["2025-05-19",6000.0,6000.0,6000.0,6000.0,0],["2025-05-20",6000.0,6000.0,6000.0,6000.0,0],["2025-05-21",6000.0,6000.0,6000.0,6000.0,0],["2025-05-22",6000.0,6000.0,6000.0,6000.0,0],["2025-05-23",6000.0,6000.0,6000.0,6000.0,0],["2025-05-26",6000.0,6000.0,6000.0,6000.0,0],["2025-05-27",5400.0,5400.0,5400.0,5400.0,100],["2025-05-28",5400.0,5400.0,5400.0,5400.0,0],["2025-05-29",5400.0,5400.0,5400.0,5400.0,0],["2025-05-30",5400.0,5400.0,5400.0,5400.0,0],["2025-06-02",5400.0,5400.0,5400.0,5400.0,800],["2025-06-03",5400.0,5400.0,5400.0,5400.0,0],["2025-06-04",5000.0,5000.0,5000.0,5000.0,100],["2025-06-05",5000.0,5000.0,5000.0,5000.0,0],["2025-06-06",5000.0,5000.0,5000.0,5000.0,0],["2025-06-09",5000.0,5000.0,5000.0,5000.0,0],["2025-06-10",5000.0,5000.0,5000.0,5000.0,0],["2025-06-11",5000.0,5000.0,5000.0,5000.0,0],["2025-06-12",5000.0,5000.0,5000.0,5000.0,0],["2025-06-13",5000.0,5000.0,5000.0,5000.0,0],["2025-06-16",5000.0,5000.0,5000.0,5000.0,0],["2025-06-17",5000.0,5000.0,5000.0,5000.0,0],["2025-06-18",5000.0,5000.0,5000.0,5000.0,0],["2025-06-19",5000.0,5500.0,5000.0,5500.0,200],["2025-06-20",5500.0,5500.0,5500.0,5500.0,0],["2025-06-23",5500.0,5500.0,5500.0,5500.0,0],["2025-06-24",5500.0,5500.0,5500.0,5500.0,0],["2025-06-25",5500.0,5500.0,5500.0,5500.0,0],["2025-06-26",5500.0,5500.0,5500.0,5500.0,0],["2025-06-27",5500.0,5500.0,5500.0,5500.0,0],["2025-06-30",5500.0,5500.0,5500.0,5500.0,0],["2025-07-01",5500.0,5500.0,5500.0,5500.0,0],["2025-07-02",5500.0,5500.0,5500.0,5500.0,0],["2025-07-03",5500.0,5500.0,5500.0,5500.0,0],["2025-07-04",5500.0,5500.0,5500.0,5500.0,0],["2025-07-07",6000.0,6000.0,6000.0,6000.0,100],["2025-07-08",6000.0,6000.0,6000.0,6000.0,1200],["2025-07-09",6000.0,6000.0,6000.0,6000.0,0],["2025-07-10",6000.0,6000.0,6000.0,6000.0,0],["2025-07-11",6000.0,6000.0,6000.0,6000.0,0],["2025-07-14",6000.0,6000.0,6000.0,6000.0,0],["2025-07-15",6000.0,6000.0,6000.0,6000.0,0],["2025-07-16",6000.0,6000.0,6000.0,6000.0,0],["2025-07-17",6000.0,6000.0,6000.0,6000.0,0],["2025-07-18",6000.0,6000.0,6000.0,6000.0,0],["2025-07-21",5900.0,6600.0,5900.0,6600.0,17700],["2025-07-22",6600.0,6600.0,6600.0,6600.0,0],["2025-07-23",6600.0,6600.0,6600.0,6600.0,0],["2025-07-24",6500.0,6500.0,6500.0,6500.0,100],["2025-07-25",7000.0,7000.0,5900.0,5900.0,3400],["2025-07-28",5900.0,5900.0,5900.0,5900.0,0],["2025-07-29",5900.0,5900.0,5900.0,5900.0,0],["2025-07-30",5900.0,5900.0,5900.0,5900.0,0],["2025-07-31",5800.0,5800.0,5800.0,5800.0,1000],["2025-08-01",5300.0,5300.0,5300.0,5300.0,100],["2025-08-04",5300.0,5300.0,5300.0,5300.0,200],["2025-08-05",5200.0,5200.0,5200.0,5200.0,300],["2025-08-06",5200.0,5200.0,5200.0,5200.0,0],["2025-08-07",5600.0,5600.0,5600.0,5600.0,14600],["2025-08-08",5600.0,5600.0,5600.0,5600.0,0],["2025-08-11",5600.0,5600.0,5600.0,5600.0,0],["2025-08-12",5600.0,5600.0,5600.0,5600.0,0],["2025-08-13",5600.0,5600.0,5600.0,5600.0,0],["2025-08-14",5600.0,5600.0,5600.0,5600.0,0],["2025-08-15",5600.0,5600.0,5600.0,5600.0,0],["2025-08-18",5600.0,5600.0,5600.0,5600.0,0],["2025-08-19",5600.0,5600.0,5600.0,5600.0,100],["2025-08-20",5600.0,5600.0,5600.0,5600.0,0],["2025-08-21",5600.0,5600.0,5600.0,5600.0,0],["2025-08-22",5600.0,5600.0,5600.0,5600.0,0],["2025-08-25",5600.0,5600.0,5600.0,5600.0,0],["2025-08-26",5100.0,5100.0,5100.0,5100.0,100],["2025-08-27",5100.0,5100.0,5100.0,5100.0,0],["2025-08-28",5100.0,5100.0,5100.0,5100.0,0],["2025-08-29",5100.0,5100.0,5100.0,5100.0,0],["2025-09-03",5600.0,5600.0,5600.0,5600.0,100],["2025-09-04",5600.0,5600.0,5600.0,5600.0,0],["2025-09-05",5600.0,5600.0,5600.0,5600.0,0],["2025-09-08",5600.0,5600.0,5600.0,5600.0,0],["2025-09-09",5100.0,5100.0,5100.0,5100.0,100],["2025-09-10",5100.0,5100.0,5100.0,5100.0,0],["2025-09-11",5100.0,5100.0,5100.0,5100.0,0],["2025-09-12",5100.0,5100.0,5100.0,5100.0,0],["2025-09-15",5100.0,5100.0,5100.0,5100.0,0],["2025-09-16",5100.0,5100.0,5100.0,5100.0,0],["2025-09-17",5100.0,5100.0,5100.0,5100.0,0],["2025-09-18",5100.0,5100.0,5100.0,5100.0,0],["2025-09-19",5100.0,5100.0,5100.0,5100.0,0],["2025-09-22",5100.0,5100.0,5100.0,5100.0,0],["2025-09-23",5100.0,5100.0,5100.0,5100.0,0],["2025-09-24",5100.0,5100.0,5100.0,5100.0,0],["2025-09-25",5100.0,5100.0,5100.0,5100.0,0],["2025-09-26",5100.0,5100.0,5100.0,5100.0,0],["2025-09-29",5100.0,5100.0,5100.0,5100.0,0],["2025-09-30",5600.0,5600.0,5600.0,5600.0,100],["2025-10-01",5600.0,5600.0,5600.0,5600.0,0],["2025-10-02",5600.0,5600.0,5600.0,5600.0,0],["2025-10-03",5600.0,5600.0,5600.0,5600.0,0],["2025-10-06",5600.0,5600.0,5600.0,5600.0,0],["2025-10-07",5600.0,5600.0,5600.0,5600.0,0],["2025-10-08",5600.0,5600.0,5600.0,5600.0,0],["2025-10-09",5600.0,5600.0,5600.0,5600.0,0],["2025-10-10",5600.0,5600.0,5600.0,5600.0,0],["2025-10-13",5600.0,5600.0,5600.0,5600.0,0],["2025-10-14",5600.0,5600.0,5600.0,5600.0,0],["2025-10-15",5600.0,5600.0,5600.0,5600.0,43300],["2025-10-16",5600.0,5600.0,5600.0,5600.0,0],["2025-10-17",5600.0,5600.0,5600.0,5600.0,0],["2025-10-20",5600.0,5600.0,5600.0,5600.0,0],["2025-10-21",5600.0,5600.0,5600.0,5600.0,40000],["2025-10-22",5600.0,5600.0,5600.0,5600.0,0],["2025-10-23",5600.0,5600.0,5600.0,5600.0,0],["2025-10-24",5600.0,5600.0,5600.0,5600.0,0],["2025-10-27",5600.0,5600.0,5600.0,5600.0,0],["2025-10-28",5600.0,5600.0,5600.0,5600.0,0],["2025-10-29",5600.0,5600.0,5600.0,5600.0,0],["2025-10-30",5600.0,5600.0,5600.0,5600.0,0],["2025-10-31",5600.0,5600.0,5600.0,5600.0,0],["2025-11-03",5600.0,5600.0,5600.0,5600.0,0],["2025-11-04",5600.0,5600.0,5600.0,5600.0,0],["2025-11-05",5600.0,5600.0,5600.0,5600.0,0],["2025-11-06",5600.0,5600.0,5600.0,5600.0,0],["2025-11-07",5600.0,5600.0,5600.0,5600.0,0],["2025-11-10",5600.0,5600.0,5600.0,5600.0,0],["2025-11-11",5600.0,5600.0,5600.0,5600.0,0],["2025-11-12",5600.0,5600.0,5600.0,5600.0,0],["2025-11-13",5600.0,5600.0,5600.0,5600.0,0],["2025-11-14",5600.0,5600.0,5600.0,5600.0,0],["2025-11-17",5600.0,5600.0,5600.0,5600.0,0],["2025-11-18",5600.0,5600.0,5600.0,5600.0,0],["2025-11-19",5600.0,5600.0,5600.0,5600.0,0],["2025-11-20",5100.0,5100.0,5100.0,5100.0,100],["2025-11-21",5100.0,5100.0,5100.0,5100.0,0],["2025-11-24",5100.0,5100.0,5100.0,5100.0,0],["2025-11-25",5100.0,5100.0,5100.0,5100.0,0],["2025-11-26",5100.0,5100.0,5100.0,5100.0,0],["2025-11-27",5100.0,5100.0,5100.0,5100.0,0],["2025-11-28",5100.0,5100.0,5100.0,5100.0,0],["2025-12-01",5100.0,5100.0,5100.0,5100.0,0],["2025-12-02",5100.0,5100.0,5100.0,5100.0,0],["2025-12-03",5100.0,5100.0,5100.0,5100.0,0],["2025-12-04",5100.0,5100.0,5100.0,5100.0,0],["2025-12-05",5100.0,5100.0,5100.0,5100.0,0],["2025-12-08",5100.0,5100.0,5100.0,5100.0,0],["2025-12-09",4600.0,4600.0,4600.0,4600.0,1000],["2025-12-10",5000.0,5000.0,5000.0,5000.0,100],["2025-12-11",5500.0,5500.0,5500.0,5500.0,300],["2025-12-12",5500.0,5500.0,5500.0,5500.0,0],["2025-12-15",5500.0,5500.0,5500.0,5500.0,0],["2025-12-16",5500.0,5500.0,5500.0,5500.0,0],["2025-12-17",5500.0,5500.0,5500.0,5500.0,0],["2025-12-18",5500.0,5500.0,5500.0,5500.0,0],["2025-12-19",5500.0,5500.0,5500.0,5500.0,0],["2025-12-22",5500.0,5500.0,5500.0,5500.0,0],["2025-12-23",5500.0,5500.0,5500.0,5500.0,0],["2025-12-24",5500.0,5500.0,5500.0,5500.0,0],["2025-12-25",5500.0,5500.0,5500.0,5500.0,0],["2025-12-26",5500.0,5500.0,5500.0,5500.0,0],["2025-12-29",5500.0,5500.0,5500.0,5500.0,200],["2025-12-30",5500.0,5500.0,5500.0,5500.0,600],["2025-12-31",5500.0,5500.0,5500.0,5500.0,0],["2026-01-05",5500.0,5500.0,5500.0,5500.0,0],["2026-01-06",5500.0,5500.0,5500.0,5500.0,0],["2026-01-07",5500.0,5500.0,5500.0,5500.0,0],["2026-01-08",5500.0,5500.0,5500.0,5500.0,0],["2026-01-09",5000.0,5200.0,5000.0,5200.0,400],["2026-01-12",4700.0,4700.0,4700.0,4700.0,1400],["2026-01-13",4700.0,4700.0,4700.0,4700.0,0],["2026-01-14",5100.0,5100.0,4900.0,4900.0,1000],["2026-01-15",5000.0,5000.0,5000.0,5000.0,800],["2026-01-16",5000.0,5000.0,5000.0,5000.0,0],["2026-01-19",5000.0,5000.0,5000.0,5000.0,0],["2026-01-20",5000.0,5000.0,5000.0,5000.0,0],["2026-01-21",5000.0,5000.0,5000.0,5000.0,0],["2026-01-22",4700.0,4700.0,4700.0,4700.0,200],["2026-01-23",4700.0,4700.0,4700.0,4700.0,0],["2026-01-26",4700.0,4700.0,4700.0,4700.0,0],["2026-01-27",4700.0,4700.0,4700.0,4700.0,0],["2026-01-28",4700.0,4700.0,4700.0,4700.0,0],["2026-01-29",4700.0,4700.0,4700.0,4700.0,0],["2026-01-30",5100.0,5100.0,5100.0,5100.0,300],["2026-02-02",5100.0,5100.0,5100.0,5100.0,0],["2026-02-03",5100.0,5100.0,5100.0,5100.0,0],["2026-02-04",5100.0,5100.0,5100.0,5100.0,0],["2026-02-05",5100.0,5100.0,5100.0,5100.0,0],["2026-02-06",5100.0,5100.0,5100.0,5100.0,100],["2026-02-09",5600.0,5600.0,5600.0,5600.0,100],["2026-02-10",5600.0,5600.0,5600.0,5600.0,0],["2026-02-11",5600.0,5600.0,5600.0,5600.0,0],["2026-02-12",6000.0,6100.0,6000.0,6100.0,2100],["2026-02-13",6100.0,6100.0,6100.0,6100.0,0],["2026-02-23",6100.0,6100.0,6100.0,6100.0,500],["2026-02-24",5500.0,5500.0,5500.0,5500.0,100],["2026-02-25",5500.0,5500.0,5500.0,5500.0,0],["2026-02-26",5500.0,5500.0,5500.0,5500.0,0],["2026-02-27",5500.0,5500.0,5500.0,5500.0,0],["2026-03-02",5500.0,5500.0,5500.0,5500.0,0],["2026-03-03",5500.0,5500.0,5500.0,5500.0,0],["2026-03-04",5500.0,5500.0,5500.0,5500.0,0],["2026-03-05",5500.0,5500.0,5500.0,5500.0,0],["2026-03-06",5500.0,5500.0,5500.0,5500.0,0],["2026-03-09",5500.0,5500.0,5500.0,5500.0,0],["2026-03-10",5500.0,5500.0,5500.0,5500.0,0],["2026-03-11",5500.0,5500.0,5500.0,5500.0,0],["2026-03-12",5500.0,5500.0,5500.0,5500.0,0],["2026-03-13",5500.0,5500.0,5500.0,5500.0,0],["2026-03-16",5000.0,5000.0,5000.0,5000.0,1700],["2026-03-17",5000.0,5000.0,5000.0,5000.0,0],["2026-03-18",5000.0,5000.0,5000.0,5000.0,0],["2026-03-19",5000.0,5000.0,5000.0,5000.0,0],["2026-03-20",5200.0,5200.0,5200.0,5200.0,1000],["2026-03-23",5200.0,5200.0,5200.0,5200.0,0],["2026-03-24",5200.0,5200.0,5200.0,5200.0,0],["2026-03-25",5200.0,5200.0,5200.0,5200.0,0],["2026-03-26",5200.0,5200.0,5200.0,5200.0,0],["2026-03-27",5200.0,5200.0,5200.0,5200.0,0],["2026-03-30",5200.0,5200.0,5200.0,5200.0,0],["2026-03-31",5200.0,5200.0,5200.0,5200.0,0],["2026-04-01",5200.0,5200.0,5200.0,5200.0,0],["2026-04-02",5200.0,5200.0,5200.0,5200.0,0],["2026-04-03",5200.0,5200.0,5200.0,5200.0,0],["2026-04-06",5200.0,5200.0,5200.0,5200.0,0],["2026-04-07",5200.0,5200.0,5200.0,5200.0,0],["2026-04-08",5200.0,5200.0,5200.0,5200.0,0],["2026-04-09",5200.0,5200.0,5200.0,5200.0,0],["2026-04-10",5200.0,5200.0,5200.0,5200.0,0],["2026-04-13",5200.0,5200.0,5200.0,5200.0,0],["2026-04-14",5200.0,5200.0,5200.0,5200.0,0],["2026-04-15",5200.0,5200.0,5200.0,5200.0,0],["2026-04-16",5200.0,5200.0,5200.0,5200.0,0],["2026-04-17",5200.0,5200.0,5200.0,5200.0,0],["2026-04-20",5200.0,5200.0,5200.0,5200.0,0],["2026-04-21",5200.0,5200.0,5200.0,5200.0,0],["2026-04-22",5200.0,5200.0,5200.0,5200.0,0],["2026-04-23",5200.0,5200.0,5200.0,5200.0,0],["2026-04-24",5200.0,5200.0,5200.0,5200.0,0],["2026-04-28",5200.0,5200.0,5200.0,5200.0,0],["2026-04-29",5200.0,5200.0,5200.0,5200.0,0],["2026-05-04",5200.0,5200.0,5200.0,5200.0,0],["2026-05-05",5200.0,5200.0,5200.0,5200.0,0],["2026-05-06",5200.0,5200.0,5200.0,5200.0,0],["2026-05-07",4800.0,4800.0,4700.0,4700.0,300],["2026-05-08",5100.0,5100.0,5100.0,5100.0,500],["2026-05-11",5200.0,5200.0,5200.0,5200.0,100],["2026-05-12",5200.0,5200.0,5200.0,5200.0,0],["2026-05-13",5200.0,5200.0,5200.0,5200.0,0],["2026-05-14",5200.0,5200.0,5200.0,5200.0,0],["2026-05-15",5200.0,5200.0,5200.0,5200.0,0],["2026-05-18",5200.0,5200.0,5200.0,5200.0,0],["2026-05-19",5200.0,5200.0,5200.0,5200.0,0],["2026-05-20",5200.0,5200.0,5200.0,5200.0,0],["2026-05-21",5200.0,5200.0,5200.0,5200.0,0],["2026-05-22",5200.0,5200.0,5200.0,5200.0,0],["2026-05-25",5200.0,5200.0,5200.0,5200.0,0],["2026-05-26",5200.0,5200.0,5200.0,5200.0,0],["2026-05-27",5200.0,5200.0,5200.0,5200.0,0],["2026-05-28",5200.0,5200.0,5200.0,5200.0,0],["2026-05-29",5200.0,5200.0,5200.0,5200.0,0],["2026-06-01",5200.0,5200.0,5200.0,5200.0,0],["2026-06-02",5200.0,5200.0,5200.0,5200.0,0],["2026-06-03",5200.0,5200.0,5200.0,5200.0,0],["2026-06-04",5000.0,5200.0,5000.0,5200.0,200],["2026-06-05",5200.0,5200.0,5200.0,5200.0,0],["2026-06-08",5200.0,5200.0,5200.0,5200.0,0],["2026-06-09",4700.0,4700.0,4700.0,4700.0,800],["2026-06-10",4700.0,4700.0,4700.0,4700.0,0],["2026-06-11",4700.0,4700.0,4700.0,4700.0,0],["2026-06-12",4700.0,4700.0,4700.0,4700.0,0],["2026-06-15",4700.0,4700.0,4700.0,4700.0,0],["2026-06-16",4700.0,4700.0,4700.0,4700.0,0],["2026-06-17",4700.0,4700.0,4700.0,4700.0,0],["2026-06-18",4700.0,4700.0,4700.0,4700.0,0],["2026-06-19",4700.0,4700.0,4700.0,4700.0,0],["2026-06-22",5100.0,5100.0,5100.0,5100.0,300],["2026-06-23",5100.0,5100.0,5100.0,5100.0,0],["2026-06-24",5100.0,5100.0,5100.0,5100.0,0],["2026-06-25",5100.0,5100.0,5100.0,5100.0,0],["2026-06-26",5100.0,5100.0,5100.0,5100.0,0],["2026-06-29",5100.0,5100.0,5100.0,5100.0,0],["2026-06-30",5100.0,5100.0,5100.0,5100.0,0],["2026-07-01",5100.0,5100.0,5100.0,5100.0,0],["2026-07-02",5100.0,5100.0,5100.0,5100.0,0],["2026-07-03",5100.0,5100.0,5100.0,5100.0,0],["2026-07-06",5100.0,5100.0,5100.0,5100.0,0],["2026-07-07",4600.0,4600.0,4600.0,4600.0,2100],["2026-07-08",4300.0,4300.0,4200.0,4200.0,600],["2026-07-09",4200.0,4200.0,4200.0,4200.0,0],["2026-07-10",4200.0,4200.0,4200.0,4200.0,0],["2026-07-13",4200.0,4200.0,4200.0,4200.0,0],["2026-07-14",4200.0,4200.0,4200.0,4200.0,0],["2026-07-15",4200.0,4200.0,4200.0,4200.0,0],["2026-07-16",4200.0,4200.0,4200.0,4200.0,0],["2026-07-17",4200.0,4200.0,4200.0,4200.0,0],["2026-07-20",4600.0,4600.0,4600.0,4600.0,500],["2026-07-21",4600.0,4600.0,4600.0,4600.0,0],["2026-07-22",4600.0,4600.0,4600.0,4600.0,0],["2026-07-23",4600.0,4600.0,4600.0,4600.0,0],["2026-07-24",4600.0,4600.0,4600.0,4600.0,0],["2026-07-27",4600.0,4600.0,4600.0,4600.0,0],["2026-07-28",4600.0,4600.0,4600.0,4600.0,0],["2026-07-29",4600.0,4600.0,4600.0,4600.0,0],["2026-07-30",4500.0,4500.0,4500.0,4500.0,200],["2026-07-31",4500.0,4500.0,4500.0,4500.0,0],["2026-08-03",4500.0,4500.0,4500.0,4500.0,0],["2026-08-04",4500.0,4500.0,4500.0,4500.0,0],["2026-08-05",4500.0,4500.0,4500.0,4500.0,0],["2026-08-06",4500.0,4500.0,4500.0,4500.0,0],["2026-08-07",4500.0,4500.0,4500.0,4500.0,0],["2026-08-10",4500.0,4500.0,4500.0,4500.0,0],["2026-08-11",4500.0,4500.0,4500.0,4500.0,0],["2026-08-12",4500.0,4500.0,4500.0,4500.0,300],["2026-08-13",4500.0,4500.0,4500.0,4500.0,0],["2026-08-14",4500.0,4500.0,4500.0,4500.0,0],["2026-08-17",4500.0,4500.0,4500.0,4500.0,0],["2026-08-18",4500.0,4500.0,4500.0,4500.0,0],["2026-08-19",4500.0,4500.0,4500.0,4500.0,0],["2026-08-20",4500.0,4500.0,4500.0,4500.0,0],["2026-08-21",4500.0,4500.0,4500.0,4500.0,0],["2026-08-24",4500.0,4500.0,4500.0,4500.0,0],["2026-08-25",4500.0,4500.0,4500.0,4500.0,0],["2026-08-26",4500.0,4500.0,4500.0,4500.0,0],["2026-08-27",4500.0,4500.0,4500.0,4500.0,0],["2026-08-28",4500.0,4500.0,4500.0,4500.0,0],["2026-09-03",4500.0,4500.0,4500.0,4500.0,0],["2026-09-04",4500.0,4500.0,4500.0,4500.0,0],["2026-09-07",4500.0,4500.0,4500.0,4500.0,0],["2026-09-08",4500.0,4500.0,4500.0,4500.0,0],["2026-09-09",4500.0,4500.0,4500.0,4500.0,0],["2026-09-10",4500.0,4500.0,4500.0,4500.0,0],["2026-09-11",4500.0,4500.0,4500.0,4500.0,0],["2026-09-14",4500.0,4500.0,4500.0,4500.0,0],["2026-09-15",4500.0,4500.0,4500.0,4500.0,0],["2026-09-16",4500.0,4500.0,4500.0,4500.0,0],["2026-09-17",4500.0,4500.0,4500.0,4500.0,0],["2026-09-18",4500.0,4500.0,4500.0,4500.0,0],["2026-09-21",4500.0,4500.0,4500.0,4500.0,0],["2026-09-22",4500.0,4500.0,4500.0,4500.0,0],["2026-09-23",4500.0,4500.0,4500.0,4500.0,0],["2026-09-24",4500.0,4500.0,4500.0,4500.0,0],["2026-09-25",4500.0,4500.0,4500.0,4500.0,0],["2026-09-28",4500.0,4500.0,4500.0,4500.0,0],["2026-09-29",4500.0,4500.0,4500.0,4500.0,0],["2026-09-30",4500.0,4500.0,4500.0,4500.0,0],["2026-10-01",4500.0,4500.0,4500.0,4500.0,0],["2026-10-02",4500.0,4500.0,4500.0,4500.0,0],["2026-10-05",4500.0,4500.0,4500.0,4500.0,0],["2026-10-06",4500.0,4500.0,4500.0,4500.0,0],["2026-10-07",4500.0,4500.0,4500.0,4500.0,0],["2026-10-08",4500.0,4500.0,4500.0,4500.0,0],["2026-10-09",4500.0,4500.0,4500.0,4500.0,100],["2026-10-12",4500.0,4500.0,4500.0,4500.0,0]]}