{"sym":"TIE","index":false,"bars":[["2009-12-11",13621.03,13621.03,13621.03,13621.03,38350],["2009-12-14",12970.02,12970.02,12970.02,12970.02,330],["2009-12-15",12369.09,12369.09,12369.09,12369.09,40],["2009-12-16",11768.17,11768.17,11768.17,11768.17,120],["2009-12-17",11217.32,11217.32,11217.32,11217.32,510],["2009-12-18",11217.32,11417.63,10666.47,10716.54,117750],["2009-12-21",11217.32,11217.32,10766.62,11217.32,20560],["2009-12-22",11768.17,11768.17,10766.62,10766.62,7840],["2009-12-23",11217.32,11217.32,10766.62,11017.01,44070],["2009-12-24",11017.01,11017.01,10516.23,10766.62,28620],["2009-12-25",10766.62,11217.32,10666.47,11017.01,100580],["2009-12-28",11436.7,11436.7,11017.01,11017.01,8510],["2009-12-29",11279.32,11279.32,10754.7,11226.86,4600],["2009-12-30",10859.62,11226.86,10702.24,10702.24,24320],["2009-12-31",10492.39,10492.39,10177.62,10177.62,52130],["2010-01-04",10177.62,10649.77,10177.62,10649.77,73420],["2010-01-05",11174.39,11174.39,11017.01,11174.39,58780],["2010-01-06",10754.7,11699.01,10649.77,11699.01,102650],["2010-01-07",11699.01,12276.09,11541.63,12276.09,110560],["2010-01-08",12853.18,12853.18,12590.87,12853.18,313750],["2010-01-11",13482.72,13482.72,13115.49,13482.72,257060],["2010-01-12",13587.64,14112.26,12905.64,14112.26,169460],["2010-01-13",14164.72,14636.88,13430.26,14112.26,103960],["2010-01-14",14112.26,14112.26,13430.26,13430.26,62150],["2010-01-15",12800.71,13377.8,12800.71,12800.71,59270],["2010-01-18",12276.09,12381.02,12171.17,12171.17,59470],["2010-01-19",11751.47,12433.48,11751.47,12171.17,32740],["2010-01-20",12590.87,12590.87,11908.86,11908.86,64760],["2010-01-21",11803.94,12223.63,11384.24,12223.63,29250],["2010-01-22",12223.63,12538.4,11961.32,12433.48,22530],["2010-01-25",12171.17,12958.1,12171.17,12800.71,34090],["2010-01-26",12800.71,13115.49,12800.71,12800.71,39970],["2010-01-27",12223.63,12958.1,12171.17,12171.17,31600],["2010-01-28",11646.55,12485.94,11594.09,12276.09,49790],["2010-01-29",12276.09,12276.09,11699.01,12013.78,9670],["2010-02-01",11436.7,11908.86,11436.7,11908.86,34790],["2010-02-02",12171.17,12171.17,11541.63,11908.86,6720],["2010-02-03",11961.32,11961.32,11541.63,11541.63,114890],["2010-02-04",11541.63,11908.86,11541.63,11908.86,18730],["2010-02-05",12013.78,12013.78,11331.78,11384.24,51190],["2010-02-08",11384.24,11541.63,11384.24,11541.63,26300],["2010-02-09",11803.94,11803.94,11069.47,11541.63,5090],["2010-02-10",11436.7,11908.86,11436.7,11908.86,7010],["2010-02-11",11908.86,11908.86,11541.63,11856.4,10620],["2010-02-12",11803.94,11803.94,11541.63,11541.63,1200],["2010-02-22",11541.63,12013.78,11541.63,12013.78,13680],["2010-02-23",11908.86,11908.86,11908.86,11908.86,170],["2010-02-24",11331.78,11541.63,11331.78,11541.63,70360],["2010-02-25",11279.32,11541.63,11017.01,11017.01,11080],["2010-02-26",11017.01,11226.86,10807.16,10859.62,8160],["2010-03-01",11017.01,11226.86,11017.01,11226.86,29090],["2010-03-02",11174.39,11489.17,11017.01,11226.86,13710],["2010-03-03",11226.86,11279.32,11174.39,11279.32,13350],["2010-03-04",11279.32,11541.63,11279.32,11436.7,30810],["2010-03-05",11541.63,11541.63,10912.08,11279.32,22980],["2010-03-08",11121.93,11803.94,11121.93,11751.47,105990],["2010-03-09",12013.78,12013.78,11646.55,11803.94,74480],["2010-03-10",11803.94,11803.94,11541.63,11541.63,17110],["2010-03-11",11541.63,11751.47,11017.01,11541.63,35940],["2010-03-12",11279.32,11279.32,11174.39,11279.32,20900],["2010-03-15",11594.09,11594.09,11226.86,11331.78,79230],["2010-03-16",11279.32,11279.32,10912.08,10912.08,83960],["2010-03-17",11384.24,11436.7,11017.01,11121.93,85880],["2010-03-18",11331.78,11646.55,11121.93,11646.55,184650],["2010-03-19",12013.78,12223.63,12013.78,12223.63,390400],["2010-03-22",12695.79,12800.71,12433.48,12800.71,195120],["2010-03-23",12328.56,13430.26,12328.56,12853.18,226920],["2010-03-24",12695.79,12853.18,12276.09,12590.87,95840],["2010-03-25",12590.87,12590.87,11961.32,12013.78,148540],["2010-03-26",11594.09,12590.87,11541.63,12590.87,104080],["2010-03-29",12800.71,13220.41,12800.71,13220.41,244210],["2010-03-30",13745.03,13849.95,13430.26,13849.95,437010],["2010-03-31",13902.41,14531.96,13902.41,13902.41,370340],["2010-04-01",14164.72,14584.42,13640.1,14531.96,120570],["2010-04-02",14636.88,15213.96,14427.03,15213.96,256230],["2010-04-05",14689.34,15895.97,14689.34,15004.12,171540],["2010-04-06",15213.96,15738.58,15056.58,15528.73,358620],["2010-04-07",15528.73,15738.58,14951.65,14951.65,295410],["2010-04-08",15371.35,15686.12,14794.27,15686.12,296770],["2010-04-09",16263.2,16420.59,16263.2,16420.59,196660],["2010-04-12",16473.05,16473.05,16473.05,16473.05,314570],["2010-04-13",16263.2,16263.2,15686.12,15686.12,158320],["2010-04-14",15476.27,16420.59,14951.65,16420.59,295190],["2010-04-15",16420.59,16945.21,16263.2,16263.2,140800],["2010-04-16",16263.2,16420.59,15581.2,15581.2,179170],["2010-04-19",15004.12,16263.2,15004.12,15738.58,188100],["2010-04-20",15738.58,16000.89,15109.04,15109.04,196670],["2010-04-21",15161.5,15686.12,15056.58,15109.04,116420],["2010-04-22",15056.58,15633.66,14951.65,14951.65,142940],["2010-04-26",14846.73,15528.73,14846.73,15004.12,130400],["2010-04-27",15213.96,15738.58,14951.65,15738.58,185790],["2010-04-28",15318.89,16368.13,15318.89,15738.58,116850],["2010-04-29",16158.28,16210.74,15895.97,16053.35,159370],["2010-05-04",16525.51,16525.51,16053.35,16053.35,150090],["2010-05-05",16053.35,16840.28,16053.35,16840.28,201690],["2010-05-06",17679.67,17679.67,17679.67,17679.67,36360],["2010-05-07",17837.06,18099.37,17155.05,17312.44,345800],["2010-05-10",16525.51,16787.82,16473.05,16473.05,95110],["2010-05-11",16787.82,16787.82,15738.58,15738.58,121330],["2010-05-12",15371.35,15476.27,14951.65,14951.65,80430],["2010-05-13",14217.19,15581.2,14217.19,14427.03,230170],["2010-05-14",14269.65,14689.34,14269.65,14584.42,47950],["2010-05-17",14689.34,14689.34,13902.41,14217.19,52710],["2010-05-18",13902.41,14374.57,13640.1,14322.11,60410],["2010-05-19",13894.58,13948.03,13627.38,13627.38,65650],["2010-05-20",13039.53,13680.82,12986.09,13627.38,65850],["2010-05-21",12986.09,13306.74,12986.09,12986.09,45110],["2010-05-24",12825.77,12879.21,12344.8,12398.24,124980],["2010-05-25",12291.36,12986.09,12291.36,12825.77,90620],["2010-05-26",12825.77,13467.06,12718.89,13467.06,125240],["2010-05-27",13360.18,13894.58,13360.18,13787.7,54230],["2010-05-28",14428.99,14428.99,14161.79,14428.99,122740],["2010-05-31",14428.99,14482.43,13734.26,13948.03,46810],["2010-06-01",13520.5,14108.35,13520.5,13894.58,66420],["2010-06-02",13894.58,14054.91,13787.7,14001.47,58790],["2010-06-03",14375.55,14375.55,14001.47,14001.47,49300],["2010-06-04",14001.47,14161.79,13573.94,13627.38,44080],["2010-06-07",13039.53,13306.74,12986.09,12986.09,86390],["2010-06-08",12986.09,13253.3,12825.77,12932.65,25750],["2010-06-09",12932.65,13360.18,12718.89,12718.89,38100],["2010-06-10",12986.09,13092.97,12772.33,13092.97,20250],["2010-06-11",13467.06,13734.26,13306.74,13734.26,145310],["2010-06-14",14375.55,14375.55,14375.55,14375.55,65580],["2010-06-15",15016.84,15070.28,14161.79,15070.28,268820],["2010-06-16",15230.6,15551.25,14803.08,14963.4,100400],["2010-06-17",14749.64,15230.6,14535.87,14963.4,105190],["2010-06-18",14963.4,14963.4,14535.87,14803.08,103130],["2010-06-21",15070.28,15230.6,14749.64,14963.4,123300],["2010-06-22",14963.4,15123.72,14428.99,14482.43,117030],["2010-06-23",14054.91,14642.75,14054.91,14428.99,57400],["2010-06-24",14642.75,15123.72,14642.75,15070.28,148330],["2010-06-25",14589.31,15070.28,14482.43,14482.43,75540],["2010-06-28",14856.52,14856.52,14482.43,14589.31,34440],["2010-06-29",14482.43,14803.08,14428.99,14428.99,55590],["2010-06-30",13948.03,14322.11,13948.03,14054.91,53720],["2010-07-01",14375.55,14375.55,13841.14,13948.03,20320],["2010-07-02",14001.47,14268.67,13948.03,14001.47,27650],["2010-07-05",14001.47,14161.79,13894.58,14001.47,18270],["2010-07-06",13894.58,14054.91,13680.82,13841.14,62620],["2010-07-07",14108.35,14108.35,13680.82,13680.82,47310],["2010-07-08",13894.58,13948.03,13627.38,13627.38,29670],["2010-07-09",13627.38,14001.47,13627.38,13948.03,25940],["2010-07-12",13894.58,14161.79,13894.58,14108.35,90590],["2010-07-13",14642.75,14803.08,14589.31,14803.08,135460],["2010-07-14",14963.4,14963.4,14322.11,14322.11,62900],["2010-07-15",14642.75,14696.19,14322.11,14535.87,32880],["2010-07-16",14535.87,14535.87,14161.79,14322.11,34480],["2010-07-19",14108.35,14268.67,13894.58,13948.03,66610],["2010-07-20",14375.55,14428.99,14161.79,14161.79,66960],["2010-07-21",14428.99,14696.19,14161.79,14696.19,111490],["2010-07-22",14696.19,14696.19,14215.23,14215.23,49830],["2010-07-23",14215.23,14428.99,14054.91,14054.91,50000],["2010-07-26",14375.55,14375.55,13787.7,13787.7,38440],["2010-07-27",13787.7,13894.58,13680.82,13787.7,31410],["2010-07-28",13787.7,14108.35,13360.18,13360.18,53090],["2010-07-29",13092.97,13627.38,13092.97,13360.18,41830],["2010-07-30",13253.3,13573.94,13253.3,13413.62,38810],["2010-08-02",13520.5,13520.5,13253.3,13306.74,19930],["2010-08-03",13146.41,13467.06,13146.41,13360.18,54750],["2010-08-04",13520.5,13520.5,13199.86,13306.74,56260],["2010-08-05",13360.18,13360.18,12932.65,12932.65,29460],["2010-08-06",12986.09,13146.41,12825.77,12932.65,28280],["2010-08-09",12932.65,12932.65,12291.36,12291.36,38010],["2010-08-10",11917.28,12024.16,11703.52,11756.96,86440],["2010-08-11",12237.92,12344.8,11489.75,12344.8,34920],["2010-08-12",12237.92,12237.92,11756.96,11756.96,51070],["2010-08-13",12024.16,12077.6,11436.31,12077.6,17750],["2010-08-16",12077.6,12665.45,12077.6,12665.45,55000],["2010-08-17",12291.36,12665.45,12184.48,12505.13,9550],["2010-08-18",12237.92,12237.92,11970.72,11970.72,37460],["2010-08-19",12024.16,12024.16,11543.19,11970.72,7180],["2010-08-20",11970.72,11970.72,11489.75,11756.96,19370],["2010-08-23",12024.16,12024.16,11222.55,11222.55,38710],["2010-08-24",10848.46,10901.9,10688.14,10688.14,82670],["2010-08-25",10153.73,10688.14,10153.73,10153.73,82660],["2010-08-26",10153.73,10527.82,10153.73,10474.38,39980],["2010-08-27",10260.62,10688.14,10153.73,10474.38,25440],["2010-08-30",10955.35,10955.35,10955.35,10955.35,31190],["2010-08-31",10955.35,11489.75,10688.14,11489.75,84370],["2010-09-01",11489.75,12024.16,11115.67,11756.96,59380],["2010-09-06",12077.6,12344.8,12077.6,12344.8,113260],["2010-09-07",12344.8,12398.24,12024.16,12077.6,87090],["2010-09-08",11703.52,12237.92,11703.52,12077.6,87990],["2010-09-09",12505.13,12505.13,12077.6,12451.69,82970],["2010-09-10",12291.36,12505.13,11863.84,11863.84,125980],["2010-09-13",11756.96,12024.16,11489.75,11810.4,65590],["2010-09-14",12131.04,12131.04,11543.19,12024.16,57260],["2010-09-15",11970.72,12131.04,11703.52,11810.4,36230],["2010-09-16",11703.52,12077.6,11650.07,11917.28,89740],["2010-09-17",12237.92,12451.69,12024.16,12451.69,55960],["2010-09-20",12932.65,12932.65,12451.69,12558.57,86450],["2010-09-21",12558.57,12558.57,12131.04,12558.57,22450],["2010-09-22",12505.13,12772.33,12291.36,12291.36,22490],["2010-09-23",11970.72,12344.8,11703.52,11970.72,46230],["2010-09-24",12024.16,12184.48,11756.96,11970.72,40160],["2010-09-27",12024.16,12024.16,11810.4,11810.4,35620],["2010-09-28",12077.6,12077.6,11810.4,11810.4,50910],["2010-09-29",11810.4,11863.84,11650.07,11650.07,41030],["2010-09-30",11756.96,11756.96,11436.31,11436.31,27860],["2010-10-01",11382.87,11756.96,11382.87,11382.87,44460],["2010-10-04",11382.87,11382.87,10901.9,10901.9,36130],["2010-10-05",10688.14,11115.67,10581.26,10901.9,56360],["2010-10-06",11275.99,11275.99,10741.58,11222.55,28250],["2010-10-07",11382.87,11382.87,11115.67,11275.99,68140],["2010-10-08",11008.79,11436.31,11008.79,11008.79,14640],["2010-10-11",11008.79,11275.99,10955.35,10955.35,27850],["2010-10-12",10741.58,10901.9,10581.26,10581.26,17880],["2010-10-13",10260.62,10848.46,10260.62,10420.94,4330],["2010-10-14",10420.94,10688.14,10420.94,10474.38,5690],["2010-10-15",10420.94,10795.02,10367.5,10795.02,56670],["2010-10-18",10688.14,11115.67,10688.14,10955.35,11670],["2010-10-19",10955.35,10955.35,10527.82,10848.46,7100],["2010-10-20",10527.82,10741.58,10314.06,10314.06,48310],["2010-10-21",10046.85,10795.02,10046.85,10314.06,37680],["2010-10-22",10527.82,10527.82,10207.18,10314.06,13840],["2010-10-25",10420.94,10795.02,10420.94,10634.7,131310],["2010-10-26",10901.9,11008.79,10634.7,10955.35,11810],["2010-10-27",10795.02,10901.9,10688.14,10688.14,50570],["2010-10-28",10367.5,10848.46,10367.5,10688.14,27060],["2010-10-29",10688.14,10688.14,10367.5,10688.14,13460],["2010-11-01",10688.14,10688.14,10420.94,10420.94,55270],["2010-11-02",10260.62,10420.94,10153.73,10367.5,30380],["2010-11-03",10634.7,10634.7,10207.18,10367.5,4820],["2010-11-04",10367.5,10420.94,10367.5,10420.94,20700],["2010-11-05",10474.38,10741.58,10420.94,10688.14,14720],["2010-11-08",10474.38,10474.38,10367.5,10367.5,56340],["2010-11-09",10153.73,10153.73,9993.41,10046.85,23170],["2010-11-10",10046.85,10153.73,10046.85,10153.73,9780],["2010-11-11",10153.73,10153.73,9993.41,9993.41,6780],["2010-11-12",9833.09,9833.09,9512.45,9512.45,78190],["2010-11-15",9512.45,9512.45,9191.8,9191.8,13900],["2010-11-16",8978.04,9084.92,8817.72,9084.92,33590],["2010-11-17",9191.8,9191.8,8924.6,8978.04,9840],["2010-11-18",8978.04,9405.56,8978.04,9352.12,19660],["2010-11-19",9352.12,9405.56,9245.24,9245.24,10300],["2010-11-22",8817.72,9031.48,8817.72,8978.04,14000],["2010-11-23",8978.04,9245.24,8978.04,9245.24,4650],["2010-11-24",9298.68,9352.12,9191.8,9191.8,12990],["2010-11-25",9084.92,9565.89,9084.92,9405.56,16940],["2010-11-26",9405.56,9512.45,9298.68,9512.45,8600],["2010-11-29",9459.01,9619.33,9459.01,9619.33,10410],["2010-11-30",9993.41,10100.29,9779.65,10046.85,61570],["2010-12-01",10046.85,10367.5,10046.85,10153.73,118400],["2010-12-02",10314.06,10634.7,10100.29,10634.7,284280],["2010-12-03",11115.67,11115.67,10955.35,11115.67,83330],["2010-12-06",11222.55,11650.07,10955.35,11489.75,44610],["2010-12-07",11222.55,11596.63,10955.35,10955.35,25940],["2010-12-08",10741.58,10741.58,10420.94,10420.94,88800],["2010-12-09",10634.7,10688.14,10153.73,10581.26,16540],["2010-12-10",10474.38,10848.46,10474.38,10795.02,62000],["2010-12-13",11329.43,11329.43,11115.67,11275.99,67530],["2010-12-14",10955.35,11222.55,10741.58,10741.58,33850],["2010-12-15",10474.38,11008.79,10207.18,10848.46,16840],["2010-12-16",10367.5,10474.38,10314.06,10314.06,226000],["2010-12-17",10260.62,10581.26,10153.73,10420.94,10920],["2010-12-20",10367.5,10581.26,10100.29,10100.29,180000],["2010-12-21",10153.73,10420.94,9993.41,10314.06,24140],["2010-12-22",10314.06,10581.26,10100.29,10100.29,77420],["2010-12-23",10314.06,10314.06,9833.09,10100.29,3020],["2010-12-24",10100.29,10314.06,9939.97,10153.73,16380],["2010-12-27",9886.53,9886.53,9886.53,9886.53,8920],["2010-12-28",9939.97,10153.73,9886.53,10100.29,21020],["2010-12-29",9993.41,10153.73,9993.41,10046.85,15780],["2010-12-30",10046.85,10046.85,10046.85,10046.85,7590],["2010-12-31",9993.41,10046.85,9726.21,10046.85,6440],["2011-01-04",10367.5,10420.94,10153.73,10153.73,35350],["2011-01-05",10420.94,10420.94,10100.29,10100.29,9060],["2011-01-06",10100.29,10100.29,10100.29,10100.29,500],["2011-01-07",10153.73,10153.73,10100.29,10100.29,4270],["2011-01-10",9886.53,9939.97,9726.21,9939.97,7660],["2011-01-11",9886.53,9886.53,9565.89,9565.89,21200],["2011-01-12",9939.97,9939.97,9565.89,9672.77,8090],["2011-01-13",9833.09,9939.97,9726.21,9939.97,13800],["2011-01-14",10367.5,10420.94,10046.85,10420.94,72890],["2011-01-17",10795.02,10901.9,10688.14,10848.46,119570],["2011-01-18",10688.14,10901.9,10420.94,10581.26,108500],["2011-01-19",10207.18,10795.02,10207.18,10420.94,5270],["2011-01-20",10581.26,10688.14,10420.94,10420.94,67530],["2011-01-21",10474.38,10634.7,10367.5,10420.94,103210],["2011-01-24",10634.7,10634.7,10207.18,10420.94,36220],["2011-01-25",10420.94,10420.94,10046.85,10046.85,37200],["2011-01-26",9756.48,10104.93,9756.48,9930.7,64430],["2011-01-27",10104.93,10337.22,9814.56,9814.56,92050],["2011-01-28",9988.78,10221.08,9872.63,9872.63,86850],["2011-02-08",10163.0,10163.0,9930.7,9930.7,36460],["2011-02-09",9988.78,10046.85,9814.56,9872.63,24870],["2011-02-10",9582.26,9988.78,9582.26,9872.63,17150],["2011-02-11",9756.48,9930.7,9640.33,9872.63,11210],["2011-02-14",9872.63,10104.93,9640.33,9988.78,27210],["2011-02-15",9698.41,9872.63,9698.41,9872.63,2500],["2011-02-16",9814.56,9814.56,9698.41,9698.41,14490],["2011-02-17",9582.26,9640.33,9349.96,9349.96,16220],["2011-02-18",9349.96,9524.18,9233.81,9233.81,19500],["2011-02-21",8943.44,9001.52,8827.29,9001.52,40890],["2011-02-22",8827.29,8885.37,8653.07,8885.37,11000],["2011-02-23",9175.74,9175.74,9001.52,9001.52,2410],["2011-02-24",8653.07,9001.52,8595.0,9001.52,9120],["2011-02-25",9059.59,9059.59,9059.59,9059.59,33760],["2011-02-28",8885.37,9117.66,8885.37,9117.66,6500],["2011-03-01",9175.74,9175.74,9175.74,9175.74,30],["2011-03-02",8885.37,8885.37,8769.22,8769.22,1820],["2011-03-03",8885.37,8885.37,8420.77,8653.07,6170],["2011-03-04",8478.85,8478.85,8304.62,8304.62,15810],["2011-03-07",8478.85,8478.85,8130.4,8246.55,28270],["2011-03-08",8246.55,8246.55,8130.4,8130.4,3250],["2011-03-09",8072.33,8072.33,7840.03,8014.25,182020],["2011-03-10",8014.25,8362.7,7956.18,8246.55,90900],["2011-03-11",8536.92,8653.07,8304.62,8653.07,14440],["2011-03-14",8420.77,8420.77,8246.55,8420.77,17960],["2011-03-15",8188.48,8188.48,8130.4,8130.4,2000],["2011-03-16",8130.4,8130.4,8072.33,8130.4,11670],["2011-03-17",7898.1,8130.4,7898.1,8014.25,14320],["2011-03-18",8130.4,8188.48,8130.4,8130.4,5740],["2011-03-21",8130.4,8188.48,8014.25,8014.25,202940],["2011-03-22",8014.25,8130.4,7781.96,7956.18,38530],["2011-03-23",7956.18,8014.25,7840.03,7956.18,61370],["2011-03-24",7956.18,8130.4,7840.03,8130.4,101210],["2011-03-25",8130.4,8130.4,7956.18,7956.18,60710],["2011-03-28",7956.18,8072.33,7840.03,8072.33,119980],["2011-03-29",7956.18,7956.18,7840.03,7956.18,10900],["2011-03-30",7723.88,7781.96,7665.81,7723.88,28890],["2011-03-31",7781.96,7781.96,7549.66,7607.73,24110],["2011-04-01",7665.81,7665.81,7607.73,7665.81,570],["2011-04-04",7433.51,7723.88,7433.51,7491.58,91130],["2011-04-05",7317.36,7491.58,7317.36,7317.36,13070],["2011-04-06",7317.36,7665.81,7317.36,7665.81,9650],["2011-04-07",7549.66,7723.88,7549.66,7723.88,3980],["2011-04-08",7723.88,7723.88,7433.51,7433.51,17150],["2011-04-13",7607.73,7607.73,7317.36,7491.58,121820],["2011-04-14",7375.44,7491.58,7317.36,7491.58,25060],["2011-04-15",7549.66,7549.66,7259.29,7317.36,6580],["2011-04-18",7201.21,7201.21,6968.92,6968.92,34950],["2011-04-19",6968.92,7026.99,6968.92,7026.99,1200],["2011-04-20",7085.06,7085.06,6736.62,6968.92,150890],["2011-04-21",6794.69,6910.84,6736.62,6910.84,4580],["2011-04-22",6678.54,6678.54,6620.47,6620.47,27250],["2011-04-25",6562.4,6910.84,6562.4,6910.84,10100],["2011-04-26",6736.62,6852.77,6620.47,6852.77,99260],["2011-04-27",6678.54,6678.54,6562.4,6562.4,8910],["2011-04-28",6678.54,6736.62,6678.54,6736.62,1100],["2011-04-29",6562.4,6794.69,6562.4,6794.69,8790],["2011-05-04",6794.69,6794.69,6562.4,6620.47,11240],["2011-05-05",6504.32,6504.32,6388.17,6504.32,4490],["2011-05-06",6388.17,6562.4,6388.17,6562.4,93260],["2011-05-09",6446.25,6562.4,6330.1,6562.4,5870],["2011-05-10",6504.32,6562.4,6272.02,6330.1,69090],["2011-05-11",6504.32,6620.47,6272.02,6446.25,41480],["2011-05-12",6446.25,6446.25,6388.17,6388.17,8240],["2011-05-13",6330.1,6504.32,6330.1,6446.25,18570],["2011-05-16",6388.17,6504.32,6272.02,6272.02,96800],["2011-05-17",6272.02,6272.02,6039.73,6039.73,55280],["2011-05-18",5923.58,6097.8,5749.36,5807.43,36930],["2011-05-19",5807.43,5807.43,5749.36,5749.36,4200],["2011-05-20",5807.43,5807.43,5633.21,5633.21,33130],["2011-05-23",5575.13,5575.13,5400.91,5458.98,23590],["2011-05-24",5284.76,5284.76,5226.69,5226.69,56300],["2011-05-25",5052.46,5168.61,4994.39,4994.39,54000],["2011-05-26",4820.17,5168.61,4820.17,5168.61,15050],["2011-05-27",5168.61,5226.69,5168.61,5168.61,11370],["2011-05-30",5168.61,5226.69,4936.32,4936.32,21650],["2011-05-31",4936.32,5052.46,4878.24,5052.46,10210],["2011-06-01",4994.39,5284.76,4994.39,5284.76,32370],["2011-06-02",5342.84,5517.06,5342.84,5400.91,27090],["2011-06-03",5575.13,5575.13,5226.69,5226.69,28130],["2011-06-06",5226.69,5284.76,5226.69,5226.69,14090],["2011-06-07",5342.84,5458.98,5342.84,5458.98,44490],["2011-06-08",5458.98,5575.13,5400.91,5458.98,15580],["2011-06-09",5575.13,5575.13,5342.84,5458.98,11940],["2011-06-10",5633.21,5691.28,5458.98,5691.28,28510],["2011-06-13",5575.13,5865.5,5575.13,5807.43,8100],["2011-06-14",5865.5,6097.8,5865.5,5981.65,74740],["2011-06-15",6097.8,6155.88,5691.28,5691.28,34650],["2011-06-16",5575.13,5865.5,5575.13,5865.5,10310],["2011-06-17",5807.43,5807.43,5633.21,5633.21,8750],["2011-06-20",5633.21,5633.21,5400.91,5400.91,20960],["2011-06-21",5400.91,5517.06,5284.76,5342.84,9180],["2011-06-22",5342.84,5400.91,5284.76,5284.76,9760],["2011-06-23",5400.91,5517.06,5342.84,5342.84,8930],["2011-06-24",5400.91,5458.98,5342.84,5400.91,14570],["2011-06-27",5400.91,5400.91,5400.91,5400.91,2400],["2011-06-28",5517.06,5633.21,5400.91,5400.91,2000],["2011-06-29",5284.76,5284.76,5284.76,5284.76,500],["2011-06-30",5284.76,5400.91,5284.76,5400.91,3920],["2011-07-01",5342.84,5342.84,5168.61,5168.61,16110],["2011-07-04",5284.76,5400.91,4936.32,5110.54,17670],["2011-07-05",5342.84,5342.84,5342.84,5342.84,13990],["2011-07-06",5400.91,5400.91,5226.69,5226.69,620],["2011-07-07",5226.69,5226.69,5110.54,5110.54,730],["2011-07-08",5226.69,5284.76,5168.61,5168.61,3640],["2011-07-11",5168.61,5168.61,5168.61,5168.61,200],["2011-07-12",5052.46,5052.46,5052.46,5052.46,2200],["2011-07-13",5110.54,5284.76,5110.54,5284.76,18120],["2011-07-14",5226.69,5284.76,5226.69,5284.76,13300],["2011-07-15",5226.69,5226.69,5226.69,5226.69,5830],["2011-07-18",5342.84,5400.91,5110.54,5400.91,1250],["2011-07-19",5342.84,5400.91,5168.61,5168.61,4070],["2011-07-20",5110.54,5284.76,5110.54,5284.76,5320],["2011-07-21",5400.91,5458.98,5400.91,5458.98,200],["2011-07-22",5226.69,5342.84,5226.69,5226.69,1720],["2011-07-25",5400.91,5400.91,5168.61,5284.76,2780],["2011-07-26",5052.46,5110.54,5052.46,5052.46,16140],["2011-07-27",4994.39,4994.39,4878.24,4878.24,6630],["2011-07-28",4762.09,5052.46,4762.09,4936.32,1370],["2011-07-29",4820.17,4994.39,4704.02,4936.32,2710],["2011-08-01",4704.02,4820.17,4704.02,4762.09,8220],["2011-08-02",4704.02,4704.02,4529.8,4529.8,15210],["2011-08-03",4471.72,4645.94,4471.72,4587.87,5540],["2011-08-04",4704.02,4762.09,4529.8,4704.02,19260],["2011-08-05",4704.02,4762.09,4704.02,4704.02,2470],["2011-08-08",4587.87,4645.94,4529.8,4645.94,3000],["2011-08-09",4645.94,4645.94,4645.94,4645.94,110],["2011-08-10",4704.02,4704.02,4529.8,4529.8,400],["2011-08-11",4471.72,4645.94,4471.72,4645.94,4940],["2011-08-12",4645.94,4645.94,4413.65,4413.65,53280],["2011-08-15",4529.8,4529.8,4529.8,4529.8,100],["2011-08-16",4413.65,4529.8,4413.65,4529.8,10020],["2011-08-17",4471.72,4471.72,4355.57,4355.57,170],["2011-08-18",4471.72,4529.8,4413.65,4413.65,16710],["2011-08-19",4355.57,4471.72,4355.57,4413.65,7260],["2011-08-22",4413.65,4529.8,4413.65,4471.72,6170],["2011-08-23",4471.72,4471.72,4297.5,4297.5,6950],["2011-08-24",4413.65,4413.65,4297.5,4297.5,110],["2011-08-25",4355.57,4355.57,4239.42,4297.5,17080],["2011-08-26",4239.42,4297.5,4239.42,4297.5,18380],["2011-08-29",4297.5,4413.65,4297.5,4413.65,3990],["2011-08-30",4529.8,4529.8,4355.57,4355.57,57000],["2011-08-31",4413.65,4471.72,4413.65,4471.72,24910],["2011-09-01",4529.8,4645.94,4471.72,4645.94,20810],["2011-09-05",4645.94,4762.09,4587.87,4645.94,6480],["2011-09-06",4645.94,4645.94,4413.65,4587.87,2610],["2011-09-07",4704.02,4704.02,4529.8,4587.87,12350],["2011-09-08",4413.65,4762.09,4413.65,4529.8,21220],["2011-09-09",4471.72,4704.02,4471.72,4587.87,26570],["2011-09-12",4645.94,4762.09,4645.94,4762.09,31260],["2011-09-13",4994.39,4994.39,4878.24,4994.39,31790],["2011-09-14",4994.39,5226.69,4994.39,4994.39,24710],["2011-09-15",4994.39,4994.39,4820.17,4936.32,4240],["2011-09-16",4936.32,4936.32,4704.02,4704.02,10430],["2011-09-19",4645.94,4645.94,4529.8,4529.8,23510],["2011-09-20",4529.8,4529.8,4413.65,4529.8,7610],["2011-09-21",4587.87,4587.87,4413.65,4471.72,11230],["2011-09-22",4413.65,4471.72,4297.5,4471.72,52440],["2011-09-23",4471.72,4471.72,4355.57,4471.72,4880],["2011-09-26",4413.65,4471.72,4413.65,4413.65,4920],["2011-09-27",4529.8,4529.8,4413.65,4471.72,8420],["2011-09-28",4471.72,4645.94,4471.72,4645.94,28870],["2011-09-29",4645.94,4820.17,4587.87,4645.94,10010],["2011-09-30",4529.8,4645.94,4529.8,4529.8,23370],["2011-10-03",4413.65,4471.72,4413.65,4413.65,17960],["2011-10-04",4529.8,4529.8,4239.42,4413.65,57250],["2011-10-05",4529.8,4529.8,4297.5,4471.72,320],["2011-10-06",4529.8,4587.87,4529.8,4587.87,5730],["2011-10-07",4587.87,4645.94,4529.8,4529.8,4210],["2011-10-10",4471.72,4587.87,4471.72,4587.87,9450],["2011-10-11",4587.87,4587.87,4529.8,4529.8,4620],["2011-10-12",4413.65,4529.8,4413.65,4529.8,3990],["2011-10-13",4413.65,4471.72,4413.65,4413.65,4070],["2011-10-14",4471.72,4587.87,4471.72,4587.87,26190],["2011-10-17",4645.94,4645.94,4587.87,4587.87,4800],["2011-10-18",4529.8,4587.87,4471.72,4587.87,4230],["2011-10-19",4587.87,4645.94,4529.8,4645.94,910],["2011-10-20",4529.8,4529.8,4529.8,4529.8,5200],["2011-10-21",4413.65,4645.94,4413.65,4529.8,5690],["2011-10-24",4529.8,4704.02,4529.8,4645.94,29210],["2011-10-25",4529.8,4529.8,4529.8,4529.8,200],["2011-10-26",4471.72,4529.8,4471.72,4529.8,4240],["2011-10-27",4645.94,4645.94,4529.8,4587.87,33010],["2011-10-28",4645.94,4645.94,4645.94,4645.94,7880],["2011-10-31",4704.02,4704.02,4529.8,4645.94,2530],["2011-11-01",4587.87,4587.87,4529.8,4587.87,2520],["2011-11-02",4587.87,4645.94,4587.87,4587.87,35740],["2011-11-03",4587.87,4645.94,4471.72,4471.72,15990],["2011-11-04",4529.8,4529.8,4355.57,4355.57,13000],["2011-11-07",4297.5,4471.72,4239.42,4355.57,43390],["2011-11-08",4297.5,4355.57,4239.42,4355.57,2710],["2011-11-09",4297.5,4355.57,4297.5,4355.57,420],["2011-11-10",4297.5,4297.5,4181.35,4239.42,11190],["2011-11-11",4239.42,4239.42,4123.28,4123.28,42940],["2011-11-14",4065.2,4123.28,4007.13,4123.28,17010],["2011-11-15",4007.13,4007.13,4007.13,4007.13,3500],["2011-11-16",4181.35,4181.35,4007.13,4123.28,140],["2011-11-17",4123.28,4123.28,4007.13,4007.13,36840],["2011-11-18",3949.05,4065.2,3890.98,4007.13,11970],["2011-11-21",4065.2,4065.2,4007.13,4065.2,3030],["2011-11-22",4007.13,4065.2,4007.13,4065.2,3770],["2011-11-23",4007.13,4065.2,4007.13,4007.13,34620],["2011-11-24",4123.28,4123.28,3890.98,3949.05,8740],["2011-11-25",3949.05,3949.05,3949.05,3949.05,1010],["2011-11-28",4065.2,4065.2,4065.2,4065.2,1030],["2011-11-29",4007.13,4007.13,4007.13,4007.13,34220],["2011-11-30",4007.13,4007.13,4007.13,4007.13,2950],["2011-12-01",4065.2,4181.35,4007.13,4065.2,9620],["2011-12-02",4123.28,4181.35,4065.2,4123.28,5390],["2011-12-05",4181.35,4297.5,4123.28,4297.5,63330],["2011-12-06",4297.5,4297.5,4297.5,4297.5,510],["2011-12-07",4239.42,4355.57,4239.42,4297.5,11000],["2011-12-08",4239.42,4297.5,4239.42,4239.42,18200],["2011-12-09",4239.42,4239.42,4123.28,4123.28,7970],["2011-12-12",4239.42,4239.42,4123.28,4181.35,37360],["2011-12-13",4239.42,4239.42,4181.35,4239.42,51030],["2011-12-14",4239.42,4239.42,4123.28,4181.35,32640],["2011-12-15",4123.28,4123.28,4007.13,4007.13,8080],["2011-12-16",4007.13,4181.35,4007.13,4181.35,2020],["2011-12-19",4065.2,4181.35,4065.2,4123.28,42430],["2011-12-20",4065.2,4123.28,4065.2,4123.28,10440],["2011-12-21",4123.28,4181.35,4007.13,4065.2,17640],["2011-12-22",4007.13,4181.35,4007.13,4007.13,9010],["2011-12-23",3949.05,4181.35,3949.05,4181.35,61530],["2011-12-26",4007.13,4007.13,4007.13,4007.13,30610],["2011-12-27",4123.28,4123.28,3949.05,3949.05,820],["2011-12-28",4007.13,4065.2,3890.98,4065.2,11720],["2011-12-29",3949.05,3949.05,3890.98,3949.05,28120],["2011-12-30",4065.2,4065.2,4065.2,4065.2,2140],["2012-01-03",4065.2,4065.2,4065.2,4065.2,11430],["2012-01-04",4065.2,4123.28,4065.2,4123.28,25750],["2012-01-05",4123.28,4297.5,4007.13,4007.13,12710],["2012-01-06",4123.28,4181.35,4007.13,4007.13,33990],["2012-01-09",4007.13,4065.2,4007.13,4065.2,11300],["2012-01-10",4123.28,4181.35,4123.28,4181.35,3340],["2012-01-11",4239.42,4239.42,4123.28,4181.35,8400],["2012-01-12",4123.28,4181.35,4123.28,4181.35,11100],["2012-01-13",4181.35,4297.5,4181.35,4297.5,3400],["2012-01-16",4181.35,4239.42,4181.35,4239.42,34690],["2012-01-17",4181.35,4297.5,4181.35,4181.35,8810],["2012-01-18",4181.35,4297.5,4181.35,4239.42,4600],["2012-01-19",4297.5,4355.57,4239.42,4355.57,3160],["2012-01-20",4529.8,4529.8,4529.8,4529.8,35080],["2012-01-30",4587.87,4704.02,4587.87,4704.02,14900],["2012-01-31",4762.09,4820.17,4704.02,4762.09,11500],["2012-02-01",4762.09,4936.32,4704.02,4936.32,18810],["2012-02-02",4936.32,5052.46,4936.32,5052.46,44120],["2012-02-03",5052.46,5168.61,4820.17,4820.17,53620],["2012-02-06",4820.17,4936.32,4820.17,4936.32,5850],["2012-02-07",4936.32,5052.46,4878.24,4936.32,13770],["2012-02-08",4994.39,5110.54,4994.39,5110.54,28470],["2012-02-09",4994.39,5168.61,4994.39,5168.61,46320],["2012-02-10",5052.46,5226.69,4994.39,5052.46,17420],["2012-02-13",5052.46,5052.46,4878.24,4878.24,15860],["2012-02-14",4936.32,4994.39,4820.17,4994.39,14100],["2012-02-15",4994.39,5052.46,4820.17,4820.17,19220],["2012-02-16",4762.09,5052.46,4762.09,4936.32,10010],["2012-02-17",4994.39,5168.61,4936.32,5110.54,24390],["2012-02-20",5284.76,5342.84,5284.76,5342.84,23370],["2012-02-21",5458.98,5458.98,5226.69,5342.84,16300],["2012-02-22",5284.76,5517.06,5284.76,5517.06,19100],["2012-02-23",5575.13,5691.28,5575.13,5691.28,10510],["2012-02-24",5807.43,5923.58,5749.36,5865.5,14630],["2012-02-27",6097.8,6097.8,5865.5,5981.65,14090],["2012-02-28",6039.73,6155.88,5807.43,5807.43,24700],["2012-02-29",5807.43,5981.65,5749.36,5923.58,13180],["2012-03-01",5923.58,6039.73,5865.5,6039.73,45930],["2012-03-02",6213.95,6213.95,6039.73,6155.88,23420],["2012-03-05",6272.02,6446.25,6272.02,6446.25,29490],["2012-03-06",6736.62,6736.62,6446.25,6620.47,58350],["2012-03-07",6736.62,6736.62,6330.1,6736.62,107490],["2012-03-08",6446.25,6562.4,6446.25,6446.25,33200],["2012-03-09",6562.4,6562.4,6330.1,6446.25,20930],["2012-03-12",6446.25,6620.47,6155.88,6446.25,50260],["2012-03-13",6330.1,6388.17,6213.95,6272.02,15800],["2012-03-14",6504.32,6504.32,6097.8,6388.17,13770],["2012-03-15",6388.17,6620.47,6155.88,6620.47,34860],["2012-03-16",6951.49,6951.49,6488.06,6554.27,33990],["2012-03-19",6355.65,6620.47,6289.45,6355.65,56230],["2012-03-20",6620.47,6620.47,6289.45,6421.86,11670],["2012-03-21",6421.86,6488.06,6289.45,6488.06,32820],["2012-03-22",6421.86,6752.88,6289.45,6752.88,58110],["2012-03-23",6620.47,6885.29,6554.27,6819.08,75560],["2012-03-26",6819.08,6951.49,6752.88,6951.49,86320],["2012-03-27",6885.29,7017.7,6885.29,6951.49,29620],["2012-03-28",6819.08,6885.29,6752.88,6885.29,6860],["2012-03-29",6752.88,6885.29,6620.47,6620.47,18200],["2012-03-30",6951.49,6951.49,6488.06,6819.08,24300],["2012-04-03",6885.29,6885.29,6554.27,6686.67,18290],["2012-04-04",6620.47,6620.47,6488.06,6554.27,5480],["2012-04-05",6554.27,6819.08,6554.27,6819.08,27000],["2012-04-06",6686.67,6951.49,6620.47,6951.49,1320],["2012-04-09",6752.88,6951.49,6686.67,6686.67,4340],["2012-04-10",6686.67,7017.7,6686.67,7017.7,23580],["2012-04-11",7017.7,7282.52,6819.08,7282.52,38170],["2012-04-12",7414.93,7547.34,7216.31,7282.52,17650],["2012-04-13",7017.7,7414.93,7017.7,7414.93,21980],["2012-04-16",7150.11,7745.95,7150.11,7745.95,25390],["2012-04-17",7481.13,8010.77,7414.93,8010.77,28010],["2012-04-18",7944.56,8341.79,7944.56,8076.97,3170],["2012-04-19",8076.97,8474.2,7812.15,8408.0,13760],["2012-04-20",8474.2,8474.2,8010.77,8275.59,52920],["2012-04-23",8275.59,8474.2,7944.56,8474.2,14980],["2012-04-24",8275.59,8275.59,8076.97,8275.59,48640],["2012-04-25",8275.59,8606.61,8143.18,8143.18,27840],["2012-04-26",8408.0,8540.41,7944.56,8408.0,64890],["2012-04-27",8209.38,8805.22,8143.18,8805.22,87640],["2012-05-02",9202.45,9202.45,9202.45,9202.45,71030],["2012-05-03",9599.68,9599.68,8805.22,9202.45,57950],["2012-05-04",9467.27,9467.27,9268.66,9401.07,4140],["2012-05-07",9136.25,9401.07,9003.84,9268.66,43290],["2012-05-08",9003.84,9334.86,9003.84,9268.66,47730],["2012-05-09",9334.86,9533.48,9268.66,9533.48,79740],["2012-05-10",9930.7,9930.7,9136.25,9599.68,18300],["2012-05-11",9533.48,9732.09,9268.66,9533.48,27380],["2012-05-14",9798.3,9798.3,9070.04,9202.45,23230],["2012-05-15",8805.22,8937.63,8805.22,8805.22,28840],["2012-05-16",8408.0,9202.45,8408.0,8606.61,21700],["2012-05-17",8871.43,9003.84,8474.2,8474.2,30140],["2012-05-18",8341.79,8474.2,8076.97,8408.0,57820],["2012-05-21",8606.61,8672.82,8143.18,8540.41,15400],["2012-05-22",8672.82,8672.82,8341.79,8540.41,14120],["2012-05-23",8209.38,8474.2,8143.18,8341.79,8200],["2012-05-24",8010.77,8474.2,7944.56,8143.18,12590],["2012-05-25",7878.36,8408.0,7878.36,8408.0,23260],["2012-05-28",8408.0,8474.2,8143.18,8275.59,17410],["2012-05-29",8408.0,8408.0,8143.18,8341.79,5400],["2012-05-30",8474.2,8474.2,8076.97,8341.79,17000],["2012-05-31",8209.38,8275.59,7944.56,8143.18,9910],["2012-06-01",8076.97,8076.97,7812.15,7878.36,10280],["2012-06-04",7944.56,7944.56,7547.34,7745.95,23950],["2012-06-05",7481.13,7745.95,7414.93,7745.95,11620],["2012-06-06",7745.95,7745.95,7613.54,7613.54,2410],["2012-06-07",7944.56,7944.56,7414.93,7944.56,6740],["2012-06-08",7613.54,8209.38,7547.34,8143.18,35560],["2012-06-11",7878.36,8010.77,7745.95,8010.77,28460],["2012-06-12",7944.56,8408.0,7679.74,8143.18,31300],["2012-06-13",8143.18,8341.79,8143.18,8341.79,3000],["2012-06-14",8143.18,8275.59,7944.56,8143.18,6380],["2012-06-15",8076.97,8143.18,7745.95,8076.97,24980],["2012-06-18",8143.18,8209.38,7812.15,8076.97,22240],["2012-06-19",8010.77,8010.77,7812.15,7878.36,9430],["2012-06-20",7944.56,7944.56,7745.95,7944.56,4500],["2012-06-21",7679.74,7944.56,7679.74,7944.56,4170],["2012-06-22",7679.74,7679.74,7679.74,7679.74,4090],["2012-06-25",7481.13,7812.15,7481.13,7812.15,14000],["2012-06-26",7878.36,7878.36,7481.13,7481.13,2010],["2012-06-27",7812.15,7812.15,7547.34,7613.54,2610],["2012-06-28",7282.52,7547.34,7282.52,7547.34,15800],["2012-06-29",7282.52,7613.54,7216.31,7613.54,6100],["2012-07-02",7348.72,7481.13,7282.52,7481.13,6280],["2012-07-03",7481.13,7481.13,7481.13,7481.13,0],["2012-07-04",7481.13,7547.34,7414.93,7481.13,14140],["2012-07-05",7481.13,7481.13,7414.93,7481.13,3150],["2012-07-06",7282.52,7613.54,7216.31,7216.31,3900],["2012-07-09",7017.7,7414.93,6951.49,7282.52,3650],["2012-07-10",7348.72,7348.72,6951.49,7282.52,5710],["2012-07-11",7282.52,7282.52,7282.52,7282.52,0],["2012-07-12",7216.31,7481.13,7216.31,7481.13,7130],["2012-07-13",7481.13,7679.74,7481.13,7679.74,4700],["2012-07-16",7812.15,7812.15,7348.72,7481.13,2800],["2012-07-17",7348.72,7547.34,7150.11,7348.72,4290],["2012-07-18",7282.52,7282.52,7017.7,7017.7,22300],["2012-07-19",6819.08,7348.72,6819.08,7348.72,9730],["2012-07-20",7481.13,7547.34,7083.9,7414.93,10220],["2012-07-23",7547.34,7745.95,7083.9,7216.31,13910],["2012-07-24",7282.52,7282.52,6885.29,7150.11,30030],["2012-07-25",7150.11,7216.31,6819.08,7083.9,12250],["2012-07-26",7150.11,7216.31,6819.08,6819.08,21200],["2012-07-27",7017.7,7017.7,7017.7,7017.7,14450],["2012-07-30",7017.7,7017.7,6885.29,6951.49,14300],["2012-07-31",7017.7,7017.7,7017.7,7017.7,10],["2012-08-01",6752.88,7083.9,6752.88,6951.49,14530],["2012-08-02",6752.88,6951.49,6620.47,6620.47,35590],["2012-08-03",6819.08,6819.08,6620.47,6620.47,1680],["2012-08-06",6620.47,6819.08,6421.86,6819.08,11710],["2012-08-07",6819.08,6819.08,6752.88,6819.08,2150],["2012-08-08",6819.08,6951.49,6554.27,6885.29,4460],["2012-08-09",6752.88,6885.29,6686.67,6819.08,2850],["2012-08-10",6686.67,6752.88,6686.67,6752.88,180],["2012-08-13",6819.08,6819.08,6554.27,6819.08,35570],["2012-08-14",6819.08,6819.08,6752.88,6752.88,240],["2012-08-15",6421.86,6752.88,6421.86,6686.67,9530],["2012-08-16",6421.86,6686.67,6421.86,6620.47,16790],["2012-08-17",6752.88,6752.88,6355.65,6355.65,29010],["2012-08-20",6223.24,6620.47,6223.24,6620.47,8020],["2012-08-21",6289.45,6289.45,6289.45,6289.45,8500],["2012-08-22",6024.63,6488.06,6024.63,6289.45,42320],["2012-08-23",6024.63,6024.63,6024.63,6024.63,1000],["2012-08-24",5826.01,6157.04,5759.81,6157.04,35980],["2012-08-27",6157.04,6157.04,6090.83,6090.83,520],["2012-08-28",5826.01,6157.04,5826.01,6157.04,13450],["2012-08-29",6157.04,6223.24,5892.22,6157.04,22670],["2012-08-30",5892.22,6157.04,5892.22,5892.22,23720],["2012-08-31",5693.6,5958.42,5693.6,5958.42,4020],["2012-09-04",5958.42,6090.83,5693.6,6024.63,16780],["2012-09-05",5958.42,5958.42,5759.81,5892.22,32190],["2012-09-06",5892.22,5892.22,5627.4,5892.22,21940],["2012-09-07",5759.81,5826.01,5627.4,5826.01,9710],["2012-09-10",5627.4,5627.4,5561.19,5561.19,35000],["2012-09-11",5362.58,5759.81,5296.38,5693.6,22220],["2012-09-12",5561.19,5627.4,5428.79,5494.99,14350],["2012-09-13",5561.19,5693.6,5362.58,5693.6,15600],["2012-09-14",5561.19,5958.42,5561.19,5958.42,41550],["2012-09-17",5892.22,5892.22,5693.6,5892.22,20370],["2012-09-18",5826.01,5958.42,5627.4,5627.4,25330],["2012-09-19",5759.81,5826.01,5428.79,5826.01,650],["2012-09-20",5561.19,5693.6,5561.19,5561.19,8960],["2012-09-21",5494.99,5627.4,5296.38,5296.38,88810],["2012-09-24",5296.38,5428.79,5163.97,5362.58,20280],["2012-09-25",5296.38,5428.79,5230.17,5230.17,17600],["2012-09-26",5362.58,5428.79,5230.17,5362.58,17010],["2012-09-27",5428.79,5428.79,5428.79,5428.79,110],["2012-09-28",5362.58,5362.58,5296.38,5362.58,2010],["2012-10-01",5561.19,5561.19,5561.19,5561.19,10],["2012-10-02",5296.38,5362.58,5296.38,5362.58,4010],["2012-10-03",5296.38,5296.38,5097.76,5230.17,25340],["2012-10-04",5230.17,5230.17,5031.56,5031.56,8610],["2012-10-05",5031.56,5230.17,5031.56,5097.76,14400],["2012-10-08",5230.17,5296.38,5097.76,5296.38,25080],["2012-10-09",5230.17,5561.19,5230.17,5428.79,21710],["2012-10-10",5230.17,5693.6,5163.97,5693.6,29310],["2012-10-11",5826.01,5892.22,5561.19,5892.22,3080],["2012-10-12",5627.4,5892.22,5627.4,5892.22,1660],["2012-10-15",5627.4,6090.83,5627.4,5958.42,6530],["2012-10-16",5693.6,5892.22,5693.6,5892.22,12770],["2012-10-17",5826.01,5892.22,5627.4,5627.4,18730],["2012-10-18",5561.19,5627.4,5428.79,5627.4,9300],["2012-10-19",5627.4,5693.6,5428.79,5693.6,19800],["2012-10-22",5693.6,5826.01,5693.6,5826.01,13650],["2012-10-23",5561.19,5892.22,5561.19,5826.01,5780],["2012-10-24",5826.01,5826.01,5826.01,5826.01,0],["2012-10-25",5958.42,5958.42,5627.4,5826.01,4360],["2012-10-26",5627.4,5759.81,5561.19,5759.81,7250],["2012-10-29",5759.81,5759.81,5759.81,5759.81,50],["2012-10-30",5494.99,5826.01,5494.99,5759.81,4810],["2012-10-31",5826.01,5826.01,5627.4,5693.6,4010],["2012-11-01",5759.81,5759.81,5693.6,5693.6,1010],["2012-11-02",5428.79,5428.79,5428.79,5428.79,9000],["2012-11-05",5627.4,5627.4,5296.38,5494.99,5050],["2012-11-06",5428.79,5428.79,5428.79,5428.79,1000],["2012-11-07",5428.79,5627.4,5428.79,5627.4,4170],["2012-11-08",5892.22,5892.22,5693.6,5693.6,20],["2012-11-09",5627.4,5759.81,5428.79,5693.6,5220],["2012-11-12",5958.42,5958.42,5428.79,5759.81,4110],["2012-11-13",5759.81,5759.81,5561.19,5693.6,6070],["2012-11-14",5759.81,5892.22,5627.4,5693.6,4840],["2012-11-15",5627.4,5693.6,5561.19,5693.6,2900],["2012-11-16",5693.6,5693.6,5693.6,5693.6,320],["2012-11-19",5561.19,5693.6,5561.19,5627.4,4010],["2012-11-20",5892.22,5892.22,5826.01,5826.01,2000],["2012-11-21",5693.6,5958.42,5561.19,5561.19,7160],["2012-11-22",5759.81,5759.81,5627.4,5759.81,39040],["2012-11-23",5826.01,5826.01,5759.81,5826.01,2490],["2012-11-26",5627.4,5892.22,5627.4,5892.22,2250],["2012-11-27",5627.4,5892.22,5627.4,5892.22,530],["2012-11-28",5693.6,6090.83,5693.6,5958.42,11840],["2012-11-29",5759.81,5958.42,5759.81,5759.81,8400],["2012-11-30",5826.01,5826.01,5826.01,5826.01,2000],["2012-12-03",5826.01,5958.42,5759.81,5892.22,8460],["2012-12-04",5826.01,6024.63,5759.81,6024.63,25390],["2012-12-05",5958.42,6024.63,5958.42,6024.63,11500],["2012-12-06",6090.83,6289.45,6024.63,6157.04,15500],["2012-12-07",6090.83,6355.65,6090.83,6355.65,30910],["2012-12-10",6223.24,6421.86,6223.24,6421.86,12630],["2012-12-11",6355.65,6421.86,6289.45,6421.86,22120],["2012-12-12",6289.45,6488.06,6289.45,6488.06,12190],["2012-12-13",6488.06,6620.47,6355.65,6421.86,19100],["2012-12-14",6421.86,6554.27,6421.86,6421.86,13500],["2012-12-17",6421.86,6488.06,6421.86,6488.06,27570],["2012-12-18",6488.06,6554.27,6421.86,6554.27,55120],["2012-12-19",6554.27,6686.67,6554.27,6686.67,5380],["2012-12-20",6620.47,6686.67,6554.27,6686.67,5300],["2012-12-21",6752.88,6752.88,6620.47,6686.67,5820],["2012-12-24",6686.67,6951.49,6686.67,6951.49,5990],["2012-12-25",7017.7,7017.7,6752.88,6885.29,14320],["2012-12-26",6885.29,7216.31,6885.29,7216.31,12230],["2012-12-27",7282.52,7414.93,6885.29,7282.52,70250],["2012-12-28",7017.7,7282.52,7017.7,7282.52,11970],["2013-01-02",7282.52,7481.13,7282.52,7348.72,20600],["2013-01-03",7348.72,7348.72,7150.11,7282.52,26180],["2013-01-04",7282.52,7481.13,7216.31,7414.93,28220],["2013-01-07",7348.72,7481.13,7150.11,7414.93,38050],["2013-01-08",7348.72,7348.72,7083.9,7282.52,49080],["2013-01-09",7282.52,7282.52,6951.49,6951.49,41200],["2013-01-10",7017.7,7150.11,6951.49,7150.11,9460],["2013-01-11",7150.11,7216.31,7017.7,7216.31,22200],["2013-01-14",7216.31,7282.52,7017.7,7282.52,18000],["2013-01-15",7083.9,7348.72,7083.9,7282.52,3600],["2013-01-16",7282.52,7547.34,7150.11,7414.93,12810],["2013-01-17",7282.52,7547.34,7282.52,7547.34,19900],["2013-01-18",7216.31,7613.54,7216.31,7481.13,12710],["2013-01-21",7414.93,7481.13,7282.52,7481.13,24550],["2013-01-22",7481.13,7481.13,7216.31,7481.13,17100],["2013-01-23",7150.11,7414.93,7083.9,7150.11,31610],["2013-01-24",7150.11,7613.54,7150.11,7613.54,57280],["2013-01-25",7944.56,8143.18,7679.74,8143.18,129740],["2013-01-28",8275.59,8672.82,8275.59,8672.82,55240],["2013-01-29",8606.61,8606.61,8209.38,8474.2,35210],["2013-01-30",8474.2,8474.2,8143.18,8275.59,22600],["2013-01-31",8275.59,8275.59,8076.97,8143.18,11010],["2013-02-01",8076.97,8143.18,7944.56,7944.56,20840],["2013-02-04",7944.56,8275.59,7944.56,8275.59,10750],["2013-02-05",8275.59,8341.79,8076.97,8341.79,13190],["2013-02-06",8209.38,8408.0,8209.38,8341.79,16090],["2013-02-07",8275.59,8474.2,8275.59,8408.0,14050],["2013-02-08",8474.2,8672.82,8143.18,8474.2,30500],["2013-02-18",8606.61,8739.02,8606.61,8739.02,44010],["2013-02-19",8739.02,8871.43,8672.82,8871.43,47600],["2013-02-20",8871.43,8937.63,8739.02,8937.63,78890],["2013-02-21",8937.63,9012.11,8490.75,8490.75,21460],["2013-02-22",8490.75,8490.75,8192.83,8341.79,23640],["2013-02-25",8341.79,8341.79,8118.35,8267.31,21340],["2013-02-26",8192.83,8341.79,7745.95,8118.35,52140],["2013-02-27",7894.91,8043.87,7894.91,7894.91,27310],["2013-02-28",8118.35,8267.31,7969.39,8267.31,49550],["2013-03-01",8267.31,8341.79,8192.83,8341.79,20480],["2013-03-04",8490.75,8490.75,8192.83,8192.83,8290],["2013-03-05",8341.79,8341.79,8118.35,8341.79,7850],["2013-03-06",8416.27,8863.15,8341.79,8863.15,25860],["2013-03-07",8937.63,8937.63,8416.27,8490.75,20590],["2013-03-08",8341.79,8714.19,8341.79,8565.23,5240],["2013-03-11",8416.27,8639.71,8416.27,8565.23,31060],["2013-03-12",8565.23,8788.67,8565.23,8714.19,45330],["2013-03-13",8714.19,9161.08,8714.19,9161.08,75470],["2013-03-14",8863.15,9682.44,8788.67,9235.56,27380],["2013-03-15",9235.56,9310.04,9086.59,9235.56,8530],["2013-03-18",8937.63,9235.56,8863.15,9161.08,46520],["2013-03-19",8937.63,9161.08,8937.63,9086.59,9590],["2013-03-20",8863.15,9161.08,8863.15,9161.08,2120],["2013-03-21",9161.08,9161.08,8863.15,9161.08,40310],["2013-03-22",9086.59,9161.08,9086.59,9161.08,13850],["2013-03-25",9161.08,9533.48,8863.15,9086.59,11460],["2013-03-26",9086.59,9310.04,8937.63,8937.63,12220],["2013-03-27",9086.59,9086.59,8863.15,9012.11,6140],["2013-03-28",8863.15,8937.63,8863.15,8937.63,22510],["2013-03-29",8863.15,9086.59,8639.71,9086.59,32470],["2013-04-01",8863.15,9086.59,8863.15,9086.59,5060],["2013-04-02",8863.15,9161.08,8863.15,8937.63,16420],["2013-04-03",8937.63,9086.59,8788.67,9086.59,18940],["2013-04-04",8937.63,9012.11,8788.67,9012.11,7480],["2013-04-05",8937.63,8937.63,8937.63,8937.63,7190],["2013-04-08",8788.67,9086.59,8714.19,9086.59,36700],["2013-04-09",8788.67,8937.63,8714.19,8937.63,17470],["2013-04-10",8937.63,8937.63,8714.19,8788.67,3110],["2013-04-11",8937.63,8937.63,8788.67,8937.63,410],["2013-04-12",8937.63,9012.11,8565.23,8565.23,6140],["2013-04-15",8937.63,8937.63,8192.83,8937.63,10080],["2013-04-16",8341.79,8937.63,8341.79,8937.63,31840],["2013-04-17",8416.27,8714.19,8341.79,8714.19,2650],["2013-04-18",8788.67,8863.15,8267.31,8341.79,14130],["2013-04-22",8416.27,8565.23,8192.83,8565.23,11930],["2013-04-23",8341.79,8565.23,8341.79,8565.23,3260],["2013-04-24",8490.75,8565.23,8043.87,8565.23,9380],["2013-04-25",8267.31,8565.23,8118.35,8565.23,9640],["2013-04-26",8118.35,8490.75,8118.35,8490.75,1500],["2013-05-02",8118.35,8565.23,8118.35,8565.23,1990],["2013-05-03",8490.75,8490.75,8043.87,8192.83,23870],["2013-05-06",8192.83,8267.31,8118.35,8118.35,4030],["2013-05-07",8118.35,8192.83,7969.39,7969.39,5020],["2013-05-08",8192.83,8192.83,8192.83,8192.83,10],["2013-05-09",8192.83,8341.79,8192.83,8192.83,7510],["2013-05-10",8192.83,8192.83,8043.87,8043.87,210],["2013-05-13",8192.83,8341.79,8192.83,8267.31,10960],["2013-05-14",8043.87,8267.31,8043.87,8267.31,1310],["2013-05-15",8267.31,8267.31,8267.31,8267.31,2200],["2013-05-16",8192.83,8267.31,8192.83,8192.83,4040],["2013-05-17",8267.31,8267.31,8118.35,8118.35,1010],["2013-05-20",8118.35,8192.83,8118.35,8192.83,15000],["2013-05-21",8192.83,8267.31,8043.87,8267.31,84610],["2013-05-22",8267.31,8341.79,8118.35,8118.35,14280],["2013-05-23",8192.83,8192.83,8192.83,8192.83,1800],["2013-05-24",8192.83,8267.31,8192.83,8267.31,5800],["2013-05-27",8267.31,8416.27,8192.83,8341.79,21390],["2013-05-28",8267.31,8416.27,8267.31,8416.27,9510],["2013-05-29",8416.27,8565.23,8416.27,8490.75,32540],["2013-05-30",8490.75,8490.75,8416.27,8416.27,21830],["2013-05-31",8565.23,8639.71,8490.75,8490.75,21600],["2013-06-03",8490.75,8788.67,8490.75,8639.71,39510],["2013-06-04",8639.71,8639.71,8490.75,8490.75,18250],["2013-06-05",8565.23,8639.71,8565.23,8639.71,25150],["2013-06-06",8565.23,8714.19,8565.23,8714.19,8520],["2013-06-07",8714.19,8788.67,8714.19,8788.67,50760],["2013-06-10",8639.71,8788.67,8639.71,8788.67,18730],["2013-06-11",8714.19,8788.67,8639.71,8788.67,6100],["2013-06-12",8639.71,8639.71,8639.71,8639.71,1900],["2013-06-13",8639.71,8639.71,8490.75,8490.75,8040],["2013-06-14",8490.75,8490.75,8416.27,8490.75,3880],["2013-06-17",8490.75,8639.71,8341.79,8639.71,9510],["2013-06-18",8490.75,8565.23,8416.27,8565.23,8310],["2013-06-19",8565.23,8565.23,8490.75,8565.23,19300],["2013-06-20",8565.23,8565.23,8490.75,8490.75,6700],["2013-06-21",8490.75,8565.23,8490.75,8565.23,6000],["2013-06-24",8639.71,8639.71,8565.23,8565.23,18200],["2013-06-25",8490.75,8490.75,8490.75,8490.75,1000],["2013-06-26",8490.75,8490.75,8341.79,8490.75,37010],["2013-06-27",8490.75,8490.75,8416.27,8490.75,10810],["2013-06-28",8490.75,8490.75,8490.75,8490.75,0],["2013-07-01",8490.75,8490.75,8416.27,8490.75,30160],["2013-07-02",8490.75,8565.23,8490.75,8565.23,7030],["2013-07-03",8565.23,8565.23,8490.75,8565.23,8610],["2013-07-04",8863.15,8863.15,8639.71,8639.71,2310],["2013-07-05",9235.56,9235.56,9235.56,9235.56,21090],["2013-07-08",9831.4,9831.4,9831.4,9831.4,144050],["2013-07-09",9980.36,9980.36,9533.48,9533.48,13640],["2013-07-10",9533.48,9682.44,9384.52,9533.48,3800],["2013-07-11",9310.04,9533.48,9310.04,9533.48,6510],["2013-07-12",9459.0,9459.0,9235.56,9310.04,20070],["2013-07-15",9310.04,9310.04,9086.59,9161.08,7290],["2013-07-16",9459.0,9459.0,9235.56,9384.52,9250],["2013-07-17",9384.52,9384.52,9384.52,9384.52,17990],["2013-07-18",9384.52,9384.52,9235.56,9235.56,11830],["2013-07-19",9235.56,9235.56,9235.56,9235.56,11290],["2013-07-22",9161.08,9161.08,8937.63,8937.63,30520],["2013-07-23",8937.63,9161.08,8937.63,9012.11,28930],["2013-07-24",8937.63,9459.0,8937.63,9459.0,15510],["2013-07-25",9161.08,9310.04,9161.08,9161.08,31570],["2013-07-26",9086.59,9235.56,9086.59,9235.56,6580],["2013-07-29",9235.56,9235.56,8937.63,8937.63,11310],["2013-07-30",9086.59,9161.08,9086.59,9161.08,1810],["2013-07-31",9161.08,9161.08,9161.08,9161.08,360],["2013-08-01",9161.08,9310.04,9161.08,9235.56,15160],["2013-08-02",9235.56,9235.56,9161.08,9235.56,4540],["2013-08-05",9235.56,9235.56,9086.59,9235.56,3390],["2013-08-06",9235.56,9310.04,9086.59,9310.04,850],["2013-08-07",9384.52,9533.48,9310.04,9533.48,2010],["2013-08-08",9533.48,9533.48,9533.48,9533.48,0],["2013-08-09",9533.48,9533.48,9533.48,9533.48,0],["2013-08-12",9161.08,9384.52,8937.63,9384.52,7020],["2013-08-13",9012.11,9235.56,8937.63,9235.56,3030],["2013-08-14",8863.15,9161.08,8863.15,8863.15,6810],["2013-08-15",9235.56,9235.56,8863.15,9012.11,10510],["2013-08-16",9161.08,9161.08,8937.63,9012.11,5400],["2013-08-19",9086.59,9086.59,9012.11,9086.59,3010],["2013-08-20",9086.59,9161.08,9012.11,9161.08,5360],["2013-08-21",9310.04,9310.04,9161.08,9235.56,660],["2013-08-22",9161.08,9161.08,8788.67,8788.67,17500],["2013-08-23",9161.08,9161.08,8863.15,9012.11,3090],["2013-08-26",8937.63,9086.59,8863.15,9012.11,4550],["2013-08-27",8937.63,8937.63,8788.67,8788.67,4520],["2013-08-28",8788.67,8788.67,8267.31,8267.31,65030],["2013-08-29",8639.71,8639.71,8192.83,8267.31,19030],["2013-08-30",8192.83,8416.27,8192.83,8416.27,3290],["2013-09-03",8416.27,8788.67,8267.31,8788.67,5080],["2013-09-04",8416.27,8416.27,8341.79,8341.79,3000],["2013-09-05",8565.23,8639.71,8565.23,8639.71,500],["2013-09-06",8192.83,8192.83,8118.35,8118.35,2000],["2013-09-09",8043.87,8043.87,8043.87,8043.87,35700],["2013-09-10",8416.27,8490.75,8416.27,8490.75,2680],["2013-09-11",8490.75,8490.75,8490.75,8490.75,0],["2013-09-12",8788.67,8788.67,8416.27,8490.75,760],["2013-09-13",8341.79,8416.27,8341.79,8416.27,1010],["2013-09-16",8192.83,8416.27,8192.83,8416.27,3010],["2013-09-17",8416.27,8416.27,8192.83,8192.83,850],["2013-09-18",8341.79,8341.79,8192.83,8192.83,5320],["2013-09-19",8192.83,8341.79,8118.35,8118.35,23510],["2013-09-20",8118.35,8118.35,8043.87,8118.35,11130],["2013-09-23",8118.35,8192.83,8118.35,8192.83,3030],["2013-09-24",8341.79,8490.75,8341.79,8490.75,1820],["2013-09-25",8118.35,8416.27,8043.87,8416.27,6960],["2013-09-26",8118.35,8416.27,8118.35,8416.27,1080],["2013-09-27",8416.27,8416.27,8341.79,8341.79,260],["2013-09-30",8416.27,8490.75,8267.31,8490.75,920],["2013-10-01",8341.79,8639.71,8341.79,8565.23,2310],["2013-10-02",8565.23,8937.63,8565.23,8937.63,1990],["2013-10-03",8565.23,8788.67,8490.75,8565.23,6830],["2013-10-04",8788.67,8788.67,8788.67,8788.67,10],["2013-10-07",8788.67,8788.67,8788.67,8788.67,0],["2013-10-08",8863.15,8863.15,8863.15,8863.15,2000],["2013-10-09",8565.23,8714.19,8416.27,8490.75,15000],["2013-10-10",8416.27,8416.27,8416.27,8416.27,4100],["2013-10-11",8341.79,8490.75,8192.83,8341.79,6210],["2013-10-14",8341.79,8639.71,8341.79,8639.71,17900],["2013-10-15",8416.27,8639.71,8341.79,8639.71,9500],["2013-10-16",8639.71,8639.71,8490.75,8639.71,4100],["2013-10-17",8714.19,8937.63,8639.71,8863.15,24160],["2013-10-18",9459.0,9459.0,9459.0,9459.0,96290],["2013-10-21",10054.84,10054.84,10054.84,10054.84,99320],["2013-10-22",10129.32,10427.24,10054.84,10278.28,296110],["2013-10-23",10278.28,10427.24,9905.88,10054.84,137820],["2013-10-24",10129.32,10352.76,10054.84,10054.84,60170],["2013-10-25",10054.84,10129.32,9905.88,10054.84,33170],["2013-10-28",10129.32,10725.16,10054.84,10278.28,149970],["2013-10-29",10427.24,10427.24,10203.8,10427.24,27620],["2013-10-30",10278.28,10278.28,10203.8,10203.8,47310],["2013-10-31",10278.28,10352.76,10054.84,10129.32,101510],["2013-11-01",10129.32,10278.28,10054.84,10203.8,34490],["2013-11-04",10129.32,10278.28,10054.84,10129.32,79630],["2013-11-05",10203.8,10352.76,10054.84,10352.76,72990],["2013-11-06",10278.28,10501.72,10278.28,10427.24,128880],["2013-11-07",10576.2,11097.56,10576.2,11023.08,218590],["2013-11-08",10874.12,11395.48,10874.12,11172.04,104630],["2013-11-11",11097.56,11544.44,11023.08,11469.96,48360],["2013-11-12",11321.0,11618.92,11097.56,11172.04,166220],["2013-11-13",11172.04,11321.0,11023.08,11246.52,63370],["2013-11-14",11246.52,11246.52,10874.12,11172.04,45150],["2013-11-15",11023.08,11172.04,11023.08,11097.56,50090],["2013-11-18",11097.56,11172.04,10948.6,11097.56,33850],["2013-11-19",11097.56,11097.56,10874.12,11097.56,72010],["2013-11-20",11097.56,11321.0,11097.56,11172.04,45950],["2013-11-21",11246.52,11618.92,11246.52,11395.48,101520],["2013-11-22",11172.04,11469.96,11172.04,11395.48,24800],["2013-11-25",11395.48,11693.4,11395.48,11469.96,73160],["2013-11-26",11395.48,11618.92,11395.48,11618.92,36720],["2013-11-27",11618.92,11767.89,11469.96,11469.96,68870],["2013-11-28",11395.48,11618.92,11395.48,11469.96,26340],["2013-11-29",11395.48,11618.92,11321.0,11469.96,48960],["2013-12-02",11544.44,11544.44,11321.0,11469.96,28060],["2013-12-03",11544.44,11693.4,11544.44,11544.44,112950],["2013-12-04",11544.44,11618.92,11469.96,11618.92,39190],["2013-12-05",11544.44,11544.44,11469.96,11469.96,54910],["2013-12-06",11469.96,11618.92,11395.48,11618.92,66150],["2013-12-09",11618.92,11693.4,11544.44,11693.4,61220],["2013-12-10",11767.89,12438.21,11693.4,12214.77,340570],["2013-12-11",12289.25,12289.25,11767.89,11916.85,126990],["2013-12-12",11916.85,12363.73,11916.85,12363.73,178010],["2013-12-13",12363.73,13183.01,12363.73,13183.01,297820],["2013-12-16",13331.97,14076.77,13331.97,13704.37,211650],["2013-12-17",13704.37,14002.29,13331.97,13778.85,224550],["2013-12-18",13629.89,14076.77,13257.49,13704.37,142050],["2013-12-19",13480.93,13778.85,13406.45,13629.89,97970],["2013-12-20",13629.89,13629.89,13331.97,13331.97,149830],["2013-12-23",13331.97,13331.97,13108.53,13108.53,145170],["2013-12-24",13183.01,13480.93,13108.53,13331.97,50600],["2013-12-25",13331.97,13629.89,13257.49,13480.93,34860],["2013-12-26",13629.89,13629.89,13034.05,13183.01,52510],["2013-12-27",13034.05,13183.01,12512.69,12512.69,165590],["2013-12-30",12512.69,12661.65,12065.81,12140.29,100620],["2013-12-31",12661.65,12736.13,12214.77,12512.69,56210],["2014-01-02",12512.69,12512.69,12214.77,12438.21,47380],["2014-01-03",12289.25,12959.57,12289.25,12810.61,60160],["2014-01-06",13034.05,13034.05,12736.13,12885.09,42550],["2014-01-07",12810.61,13034.05,12661.65,12885.09,63590],["2014-01-08",12885.09,13257.49,12736.13,13108.53,70080],["2014-01-09",13331.97,13480.93,13108.53,13257.49,92770],["2014-01-10",13183.01,13257.49,13034.05,13108.53,78810],["2014-01-13",13257.49,13257.49,12959.57,13108.53,42870],["2014-01-14",13034.05,13108.53,12959.57,13108.53,63030],["2014-01-15",13034.05,13406.45,13034.05,13406.45,93040],["2014-01-16",13108.53,13257.49,13108.53,13257.49,64110],["2014-01-17",13331.97,13331.97,13183.01,13183.01,56170],["2014-01-20",13183.01,13778.85,13034.05,13331.97,109320],["2014-01-21",13331.97,13480.93,12959.57,13406.45,152270],["2014-01-22",13480.93,13704.37,13406.45,13704.37,141510],["2014-01-23",13778.85,14523.66,13704.37,14225.73,249460],["2014-01-24",14374.7,14374.7,13927.81,14300.21,85060],["2014-01-27",14300.21,14598.14,14300.21,14523.66,64340],["2014-02-06",14300.21,14449.18,14225.73,14300.21,136730],["2014-02-07",14374.7,14374.7,14225.73,14374.7,95730],["2014-02-10",14449.18,15342.94,14449.18,15342.94,213880],["2014-02-11",15938.78,16013.26,14598.14,14598.14,273330],["2014-02-12",15268.46,15566.38,14896.06,15566.38,304180],["2014-02-13",16505.06,16583.28,15801.05,16426.83,353770],["2014-02-14",16426.83,16426.83,15879.27,16113.94,121210],["2014-02-17",15879.27,16896.17,15644.6,16270.39,244800],["2014-02-18",16270.39,16661.5,16192.16,16270.39,121260],["2014-02-19",16348.61,16739.72,16270.39,16661.5,210630],["2014-02-20",16661.5,16817.95,15801.05,16426.83,175480],["2014-02-21",15957.49,16192.16,15957.49,16035.72,52210],["2014-02-24",16192.16,17130.84,16192.16,17130.84,191050],["2014-02-25",17521.95,18225.96,17209.06,17834.85,96950],["2014-02-26",17756.62,17834.85,17521.95,17834.85,62770],["2014-02-27",18382.41,18382.41,17052.62,17130.84,106310],["2014-02-28",17130.84,17209.06,16583.28,16896.17,90380],["2014-03-03",16896.17,16896.17,16192.16,16270.39,115600],["2014-03-04",16113.94,16426.83,15879.27,16426.83,48850],["2014-03-05",16426.83,16739.72,16192.16,16505.06,20600],["2014-03-06",16505.06,16583.28,16426.83,16426.83,46170],["2014-03-07",16426.83,16661.5,16348.61,16583.28,66980],["2014-03-10",16426.83,16817.95,16426.83,16661.5,73450],["2014-03-11",16817.95,16896.17,16426.83,16817.95,62960],["2014-03-12",16661.5,16974.39,16661.5,16896.17,37130],["2014-03-13",16896.17,16974.39,16817.95,16817.95,39480],["2014-03-14",16817.95,16896.17,16661.5,16661.5,100050],["2014-03-17",16661.5,16974.39,16583.28,16739.72,90830],["2014-03-18",16661.5,17600.18,16583.28,17209.06,112580],["2014-03-19",17209.06,17678.4,17130.84,17678.4,82980],["2014-03-20",17913.07,17913.07,17209.06,17443.73,72560],["2014-03-21",17209.06,17443.73,17209.06,17443.73,44900],["2014-03-24",17443.73,17678.4,17209.06,17678.4,95800],["2014-03-25",17443.73,17600.18,17209.06,17443.73,51750],["2014-03-26",17287.29,17443.73,16817.95,17130.84,35290],["2014-03-27",16426.83,17678.4,16426.83,17443.73,75520],["2014-03-28",16817.95,17600.18,16817.95,17443.73,24140],["2014-03-31",17521.95,17521.95,16974.39,16974.39,46400],["2014-04-01",16896.17,16974.39,16192.16,16348.61,100220],["2014-04-02",16348.61,16661.5,16035.72,16270.39,17300],["2014-04-03",17052.62,17052.62,16426.83,16817.95,14100],["2014-04-04",16817.95,16896.17,16426.83,16739.72,8740],["2014-04-07",16426.83,16739.72,16035.72,16505.06,29110],["2014-04-08",16270.39,16739.72,16192.16,16505.06,24460],["2014-04-10",16426.83,16583.28,16270.39,16505.06,20930],["2014-04-11",16505.06,16505.06,16270.39,16348.61,21650],["2014-04-14",16348.61,16348.61,16035.72,16348.61,3540],["2014-04-15",16113.94,16113.94,15644.6,16113.94,28130],["2014-04-16",15253.49,15801.05,15253.49,15801.05,2240],["2014-04-17",15801.05,15957.49,15722.83,15801.05,6340],["2014-04-18",15801.05,15801.05,15097.04,15644.6,4820],["2014-04-21",14940.6,15644.6,14940.6,15644.6,24040],["2014-04-22",15018.82,15566.38,15018.82,15409.93,3570],["2014-04-23",15253.49,15253.49,14393.03,14393.03,92040],["2014-04-24",14393.03,14393.03,13454.36,14080.14,109760],["2014-04-25",14080.14,14862.37,13767.25,14001.92,14240],["2014-04-28",14001.92,14001.92,13063.24,13063.24,49050],["2014-04-29",13063.24,13376.14,13063.24,13219.69,12100],["2014-05-05",12593.91,13219.69,12359.24,12359.24,34690],["2014-05-06",11889.9,12359.24,11498.78,12281.01,104920],["2014-05-07",11655.23,12593.91,11655.23,12437.46,51370],["2014-05-08",12437.46,12437.46,11577.01,11733.45,19390],["2014-05-09",11577.01,12202.79,11107.67,12202.79,24360],["2014-05-12",11733.45,11889.9,11420.56,11420.56,30220],["2014-05-13",11342.34,11342.34,10638.33,10638.33,78090],["2014-05-14",10638.33,10951.22,9934.32,10638.33,55710],["2014-05-15",10325.44,10873.0,9934.32,10560.11,49750],["2014-05-16",10560.11,10638.33,10168.99,10638.33,43710],["2014-05-19",10794.78,10794.78,10716.55,10716.55,9490],["2014-05-20",10716.55,11264.11,10325.44,11264.11,15970],["2014-05-21",11264.11,11733.45,11264.11,11733.45,43030],["2014-05-22",11420.56,11655.23,11264.11,11342.34,76200],["2014-05-23",11420.56,11577.01,11342.34,11577.01,36740],["2014-05-26",11498.78,11577.01,10873.0,11577.01,7050],["2014-05-27",11264.11,11655.23,11185.89,11655.23,35550],["2014-05-28",11655.23,11655.23,11342.34,11655.23,20350],["2014-05-29",11420.56,11733.45,11420.56,11498.78,24800],["2014-05-30",11498.78,12046.34,11420.56,12046.34,43530],["2014-06-02",11968.12,11968.12,11420.56,11498.78,31950],["2014-06-03",11733.45,11733.45,11498.78,11655.23,2570],["2014-06-04",11577.01,11577.01,11107.67,11420.56,7000],["2014-06-05",11420.56,11655.23,11107.67,11655.23,29680],["2014-06-06",11498.78,11655.23,11498.78,11655.23,6600],["2014-06-09",11185.89,11968.12,11185.89,11655.23,3810],["2014-06-10",11420.56,11655.23,11264.11,11577.01,23330],["2014-06-11",11342.34,11577.01,11342.34,11498.78,8520],["2014-06-12",11577.01,11577.01,11342.34,11498.78,21280],["2014-06-13",11342.34,11498.78,11342.34,11498.78,21210],["2014-06-16",11420.56,11577.01,11264.11,11498.78,42580],["2014-06-17",11420.56,11498.78,11264.11,11498.78,25510],["2014-06-18",11498.78,11498.78,11342.34,11498.78,31460],["2014-06-19",11420.56,11420.56,10951.22,11420.56,45000],["2014-06-20",11264.11,11420.56,11264.11,11420.56,33710],["2014-06-23",11420.56,11420.56,11420.56,11420.56,6200],["2014-06-24",11342.34,11498.78,11342.34,11498.78,20310],["2014-06-25",11498.78,11655.23,11498.78,11655.23,10870],["2014-06-26",11655.23,12124.57,11655.23,11968.12,17900],["2014-06-27",11733.45,11968.12,11733.45,11968.12,3290],["2014-06-30",11811.67,11811.67,11655.23,11655.23,25850],["2014-07-01",11655.23,11968.12,11655.23,11811.67,8910],["2014-07-02",11889.9,11889.9,11733.45,11889.9,29280],["2014-07-03",11889.9,12359.24,11577.01,12046.34,96010],["2014-07-04",12202.79,12202.79,11733.45,12046.34,55810],["2014-07-07",12281.01,12281.01,11811.67,12046.34,85610],["2014-07-08",11968.12,12046.34,11811.67,12046.34,21620],["2014-07-09",11889.9,12672.13,11889.9,12672.13,70330],["2014-07-10",12202.79,12593.91,12046.34,12202.79,69960],["2014-07-11",12281.01,12281.01,11968.12,12281.01,58230],["2014-07-14",12281.01,12359.24,12124.57,12281.01,40130],["2014-07-15",12437.46,12750.35,12281.01,12672.13,59740],["2014-07-16",12672.13,12828.57,12437.46,12437.46,35840],["2014-07-17",12437.46,12672.13,12437.46,12593.91,43370],["2014-07-18",12437.46,12593.91,12359.24,12437.46,51320],["2014-07-21",12515.68,12515.68,12281.01,12359.24,45350],["2014-07-22",12202.79,12202.79,11811.67,12124.57,27000],["2014-07-23",12124.57,12124.57,11889.9,12124.57,36460],["2014-07-24",12124.57,12202.79,12124.57,12202.79,43890],["2014-07-25",12202.79,12281.01,12046.34,12046.34,12020],["2014-07-28",11811.67,11968.12,11264.11,11498.78,29700],["2014-07-29",11185.89,11655.23,11185.89,11498.78,10040],["2014-07-30",11577.01,11655.23,11498.78,11577.01,9560],["2014-07-31",11577.01,11889.9,11577.01,11889.9,28990],["2014-08-01",11968.12,12672.13,11889.9,12672.13,78370],["2014-08-04",12672.13,12750.35,12515.68,12593.91,51110],["2014-08-05",12359.24,12593.91,12359.24,12593.91,16090],["2014-08-06",12437.46,12515.68,12281.01,12515.68,12030],["2014-08-07",12593.91,12593.91,12359.24,12515.68,20390],["2014-08-08",12359.24,12437.46,12281.01,12437.46,16190],["2014-08-11",12281.01,12281.01,11968.12,12046.34,21570],["2014-08-12",11968.12,12124.57,11733.45,11968.12,35120],["2014-08-13",11968.12,12124.57,11968.12,12124.57,10040],["2014-08-14",12046.34,12437.46,12046.34,12437.46,38480],["2014-08-15",12437.46,12437.46,12124.57,12202.79,20090],["2014-08-18",12202.79,12437.46,12202.79,12437.46,37970],["2014-08-19",12515.68,12515.68,12281.01,12437.46,40480],["2014-08-20",12202.79,12515.68,12202.79,12515.68,6010],["2014-08-21",12515.68,12515.68,12281.01,12437.46,34680],["2014-08-22",12437.46,12437.46,12281.01,12437.46,26710],["2014-08-25",12437.46,12750.35,12437.46,12593.91,47510],["2014-08-26",12828.57,12906.8,12515.68,12672.13,31720],["2014-08-27",12672.13,12672.13,12515.68,12515.68,22780],["2014-08-28",12515.68,12515.68,12437.46,12515.68,28210],["2014-08-29",12437.46,12593.91,12359.24,12437.46,14740],["2014-09-03",12906.8,12906.8,12437.46,12672.13,29130],["2014-09-04",12672.13,12672.13,12515.68,12672.13,3620],["2014-09-05",12437.46,12672.13,12437.46,12672.13,12000],["2014-09-08",12593.91,12593.91,12437.46,12593.91,31330],["2014-09-09",12672.13,12750.35,12281.01,12515.68,53920],["2014-09-10",12359.24,12593.91,12359.24,12593.91,7350],["2014-09-11",12515.68,12515.68,12437.46,12515.68,34800],["2014-09-12",12672.13,12672.13,12515.68,12515.68,20340],["2014-09-15",12515.68,12593.91,12437.46,12593.91,34500],["2014-09-16",12593.91,12750.35,12515.68,12750.35,31140],["2014-09-17",12828.57,13610.8,12828.57,13610.8,114160],["2014-09-18",14314.81,14549.48,13689.03,13689.03,112100],["2014-09-19",14001.92,14080.14,13454.36,14001.92,18740],["2014-09-22",14001.92,14080.14,13297.91,13297.91,21510],["2014-09-23",12672.13,13610.8,12672.13,13219.69,13780],["2014-09-24",13297.91,13689.03,12906.8,12906.8,43740],["2014-09-25",12985.02,13297.91,12906.8,13297.91,6060],["2014-09-26",13767.25,13767.25,13297.91,13297.91,15230],["2014-09-29",13141.47,13297.91,13141.47,13297.91,12370],["2014-09-30",13297.91,13689.03,13219.69,13689.03,6690],["2014-10-01",13689.03,13689.03,13297.91,13454.36,8220],["2014-10-02",13454.36,13532.58,13376.14,13376.14,14770],["2014-10-03",13689.03,13689.03,13454.36,13532.58,8980],["2014-10-06",13532.58,13767.25,13532.58,13610.8,14720],["2014-10-07",13532.58,13610.8,13297.91,13610.8,17510],["2014-10-08",13610.8,13610.8,13532.58,13532.58,1900],["2014-10-09",13297.91,13532.58,13297.91,13532.58,9420],["2014-10-10",13610.8,13610.8,13297.91,13297.91,19150],["2014-10-13",13141.47,13454.36,13063.24,13063.24,2310],["2014-10-14",13219.69,13219.69,13141.47,13141.47,17280],["2014-10-15",13219.69,13219.69,13141.47,13219.69,1910],["2014-10-16",13219.69,13219.69,12593.91,12593.91,1930],["2014-10-17",12281.01,13141.47,12281.01,13141.47,690],["2014-10-20",12906.8,13532.58,12906.8,13532.58,1020],["2014-10-21",12828.57,13297.91,12672.13,13297.91,550],["2014-10-22",13219.69,13219.69,12906.8,13141.47,1550],["2014-10-23",12750.35,12828.57,12672.13,12672.13,16540],["2014-10-24",12672.13,12828.57,12672.13,12828.57,40],["2014-10-27",12828.57,12828.57,12593.91,12593.91,8150],["2014-10-28",12437.46,12515.68,11733.45,12515.68,10730],["2014-10-29",12515.68,12515.68,11889.9,12515.68,8580],["2014-10-30",12202.79,12359.24,12202.79,12281.01,7200],["2014-10-31",12202.79,12281.01,12202.79,12281.01,4700],["2014-11-03",12281.01,12437.46,12124.57,12359.24,14090],["2014-11-04",12359.24,12437.46,11733.45,12437.46,36940],["2014-11-05",12437.46,12672.13,12437.46,12515.68,28340],["2014-11-06",12515.68,12838.67,12515.68,12838.67,7700],["2014-11-07",12515.68,12838.67,12515.68,12838.67,5670],["2014-11-10",13000.16,13000.16,12919.41,12919.41,1190],["2014-11-11",12596.43,12919.41,12596.43,12838.67,8090],["2014-11-12",12838.67,12838.67,12838.67,12838.67,400],["2014-11-13",12757.92,12757.92,12515.68,12757.92,1420],["2014-11-14",12757.92,12757.92,12757.92,12757.92,1000],["2014-11-17",12757.92,12757.92,12757.92,12757.92,6750],["2014-11-18",12677.17,13000.16,12677.17,13000.16,1010],["2014-11-19",12677.17,12757.92,12677.17,12757.92,1010],["2014-11-20",12757.92,12757.92,12757.92,12757.92,50],["2014-11-21",12434.94,12515.68,12111.95,12434.94,17210],["2014-11-24",12111.95,12677.17,12111.95,12677.17,3210],["2014-11-25",12677.17,12677.17,12192.7,12677.17,1400],["2014-11-26",12192.7,12596.43,12111.95,12273.44,4020],["2014-11-27",11950.46,12354.19,11950.46,12354.19,510],["2014-11-28",12354.19,12515.68,12273.44,12434.94,1900],["2014-12-01",12273.44,12273.44,12111.95,12192.7,21130],["2014-12-02",12192.7,12192.7,12031.2,12031.2,5050],["2014-12-03",12031.2,12192.7,12031.2,12111.95,10720],["2014-12-04",12192.7,12192.7,12111.95,12192.7,410],["2014-12-05",12111.95,12192.7,12111.95,12192.7,150],["2014-12-08",12515.68,12515.68,12111.95,12111.95,20],["2014-12-09",11950.46,11950.46,11304.49,11304.49,12930],["2014-12-10",11708.22,11708.22,11546.73,11546.73,1100],["2014-12-11",11788.97,11869.71,11708.22,11869.71,3610],["2014-12-12",11950.46,11950.46,11950.46,11950.46,200],["2014-12-15",12031.2,12031.2,12031.2,12031.2,10],["2014-12-16",12192.7,12192.7,12192.7,12192.7,10],["2014-12-17",11465.98,11465.98,11385.23,11385.23,8420],["2014-12-18",11950.46,11950.46,11950.46,11950.46,10],["2014-12-19",11627.47,11788.97,11304.49,11788.97,1610],["2014-12-22",12192.7,12192.7,12192.7,12192.7,10],["2014-12-23",12192.7,12192.7,12192.7,12192.7,0],["2014-12-24",11708.22,12515.68,11708.22,12111.95,130],["2014-12-25",11950.46,11950.46,11950.46,11950.46,40],["2014-12-26",11304.49,11788.97,11304.49,11788.97,1150],["2014-12-29",11223.74,11627.47,11223.74,11627.47,60],["2014-12-30",11708.22,11708.22,11627.47,11627.47,210],["2014-12-31",11950.46,11950.46,11788.97,11788.97,510],["2015-01-05",12031.2,12031.2,12031.2,12031.2,10],["2015-01-06",11708.22,11708.22,11708.22,11708.22,600],["2015-01-07",11708.22,11708.22,11304.49,11627.47,900],["2015-01-08",11627.47,11627.47,11627.47,11627.47,0],["2015-01-09",11304.49,11465.98,11304.49,11465.98,5370],["2015-01-12",11869.71,11869.71,11869.71,11869.71,10],["2015-01-13",11869.71,11869.71,11869.71,11869.71,0],["2015-01-14",11869.71,11869.71,11869.71,11869.71,0],["2015-01-15",11708.22,11708.22,11465.98,11708.22,310],["2015-01-16",11546.73,11546.73,11304.49,11546.73,2650],["2015-01-19",11304.49,11546.73,11304.49,11546.73,310],["2015-01-20",11708.22,11708.22,11465.98,11627.47,150],["2015-01-21",11788.97,11788.97,11546.73,11546.73,140],["2015-01-22",11304.49,11465.98,11304.49,11385.23,5590],["2015-01-23",11385.23,11546.73,11385.23,11385.23,21610],["2015-01-26",11304.49,11869.71,11304.49,11869.71,17960],["2015-01-27",12111.95,12111.95,11385.23,11708.22,1080],["2015-01-28",11546.73,11708.22,11546.73,11627.47,9960],["2015-01-29",11950.46,12434.94,11950.46,12434.94,43990],["2015-01-30",13242.4,13242.4,12596.43,12919.41,55320],["2015-02-02",12919.41,13000.16,12515.68,12677.17,58930],["2015-02-03",12596.43,12677.17,12596.43,12596.43,8120],["2015-02-04",12596.43,12596.43,12273.44,12434.94,11550],["2015-02-05",12434.94,12596.43,12354.19,12434.94,22460],["2015-02-06",12515.68,12757.92,12434.94,12596.43,14170],["2015-02-09",12596.43,12919.41,12596.43,12596.43,11290],["2015-02-10",12596.43,12757.92,12596.43,12757.92,200],["2015-02-11",12757.92,12757.92,12757.92,12757.92,3950],["2015-02-12",12596.43,12838.67,12596.43,12838.67,1650],["2015-02-13",12757.92,13646.13,12757.92,13646.13,12050],["2015-02-24",13646.13,13646.13,13565.38,13565.38,7070],["2015-02-25",13565.38,13565.38,13000.16,13080.91,8620],["2015-02-26",13346.06,13346.06,12815.75,13257.68,13610],["2015-02-27",12904.14,13169.29,12815.75,12904.14,680],["2015-03-02",13169.29,13169.29,12550.6,12992.52,4090],["2015-03-03",12638.98,13080.91,12638.98,12638.98,4470],["2015-03-04",12904.14,12992.52,12550.6,12992.52,70],["2015-03-05",12992.52,12992.52,12727.37,12992.52,1100],["2015-03-06",13169.29,13169.29,12815.75,12904.14,580],["2015-03-09",12638.98,12992.52,12550.6,12904.14,60],["2015-03-10",12285.45,12815.75,12285.45,12815.75,5500],["2015-03-11",12462.21,12638.98,12462.21,12638.98,620],["2015-03-12",12992.52,12992.52,12638.98,12815.75,2030],["2015-03-13",12815.75,12904.14,12373.83,12904.14,30],["2015-03-16",12373.83,12815.75,12373.83,12815.75,8600],["2015-03-17",12285.45,12727.37,12285.45,12638.98,3520],["2015-03-18",12285.45,12550.6,12285.45,12373.83,17360],["2015-03-19",12373.83,12904.14,11578.37,12550.6,840],["2015-03-20",12108.68,12815.75,12108.68,12638.98,260],["2015-03-23",12638.98,12638.98,12638.98,12638.98,630],["2015-03-24",11843.52,12638.98,11843.52,12550.6,50],["2015-03-25",12550.6,12815.75,12020.29,12638.98,40],["2015-03-26",12550.6,12638.98,12550.6,12638.98,2510],["2015-03-27",11843.52,12638.98,11843.52,12550.6,140],["2015-03-30",12992.52,12992.52,12992.52,12992.52,10],["2015-03-31",12373.83,12638.98,12373.83,12638.98,610],["2015-04-01",12638.98,12638.98,12638.98,12638.98,0],["2015-04-02",12197.06,12373.83,12197.06,12373.83,1470],["2015-04-03",12462.21,12550.6,12285.45,12285.45,2660],["2015-04-06",12108.68,12285.45,12108.68,12285.45,320],["2015-04-07",12550.6,12550.6,12550.6,12550.6,10],["2015-04-08",12373.83,12462.21,12373.83,12462.21,20],["2015-04-09",12373.83,12373.83,12373.83,12373.83,3190],["2015-04-10",12727.37,12727.37,12727.37,12727.37,810],["2015-04-13",12727.37,12727.37,12727.37,12727.37,0],["2015-04-14",12904.14,12904.14,12904.14,12904.14,10],["2015-04-15",12904.14,12904.14,12904.14,12904.14,0],["2015-04-16",12904.14,12904.14,12904.14,12904.14,0],["2015-04-17",12373.83,12373.83,12285.45,12373.83,5120],["2015-04-20",12285.45,12285.45,12285.45,12285.45,100],["2015-04-21",12285.45,12285.45,12285.45,12285.45,980],["2015-04-22",12285.45,12285.45,11931.91,11931.91,17010],["2015-04-23",12285.45,12285.45,11313.22,11931.91,34500],["2015-04-24",11931.91,11931.91,11931.91,11931.91,1100],["2015-04-27",11313.22,11755.14,11136.45,11755.14,7040],["2015-05-04",11578.37,11578.37,10959.68,11313.22,5900],["2015-05-05",11136.45,11401.6,11136.45,11401.6,260],["2015-05-06",11136.45,11136.45,11048.06,11136.45,3930],["2015-05-07",11136.45,11136.45,10606.14,10606.14,700],["2015-05-08",10694.52,10959.68,10606.14,10959.68,3500],["2015-05-11",10517.76,10517.76,10517.76,10517.76,420],["2015-05-12",11048.06,11048.06,11048.06,11048.06,60],["2015-05-13",10959.68,10959.68,10517.76,10517.76,1720],["2015-05-14",10517.76,10959.68,10517.76,10871.29,10470],["2015-05-15",10606.14,11048.06,10429.37,10782.91,6170],["2015-05-18",10782.91,10782.91,10782.91,10782.91,140],["2015-05-19",10517.76,10694.52,10164.22,10694.52,8440],["2015-05-20",10694.52,10694.52,10517.76,10517.76,4000],["2015-05-21",10429.37,10782.91,10429.37,10782.91,520],["2015-05-22",10782.91,10782.91,10782.91,10782.91,300],["2015-05-25",10606.14,10959.68,10252.6,10606.14,2880],["2015-05-26",10429.37,10782.91,10340.99,10782.91,68500],["2015-05-27",10782.91,10782.91,10429.37,10517.76,19380],["2015-05-28",11048.06,11048.06,10606.14,10782.91,80],["2015-05-29",10782.91,10782.91,10782.91,10782.91,0],["2015-06-01",10782.91,10782.91,10429.37,10694.52,1010],["2015-06-02",9987.45,10871.29,9987.45,10517.76,1230],["2015-06-03",10871.29,10871.29,10340.99,10782.91,5130],["2015-06-04",10694.52,10782.91,10606.14,10782.91,1630],["2015-06-05",10694.52,10694.52,10340.99,10694.52,14360],["2015-06-08",10606.14,10606.14,10517.76,10606.14,4440],["2015-06-09",10606.14,10606.14,10606.14,10606.14,0],["2015-06-10",10606.14,10694.52,10517.76,10694.52,990],["2015-06-11",10606.14,10694.52,10606.14,10694.52,2000],["2015-06-12",10340.99,10517.76,10164.22,10517.76,16000],["2015-06-15",10517.76,10782.91,10517.76,10782.91,120],["2015-06-16",10517.76,10606.14,10517.76,10606.14,130],["2015-06-17",10517.76,10517.76,10252.6,10252.6,5590],["2015-06-18",10606.14,10606.14,10606.14,10606.14,10],["2015-06-19",10252.6,10252.6,10164.22,10164.22,7700],["2015-06-22",10606.14,10606.14,10606.14,10606.14,10],["2015-06-23",10252.6,10252.6,10252.6,10252.6,40],["2015-06-24",10252.6,10429.37,10252.6,10429.37,1830],["2015-06-25",10075.83,10429.37,10075.83,10429.37,1100],["2015-06-26",10606.14,10606.14,10517.76,10517.76,20],["2015-06-29",10429.37,10429.37,10429.37,10429.37,3000],["2015-06-30",10252.6,10694.52,10164.22,10694.52,7060],["2015-07-01",10606.14,10606.14,10606.14,10606.14,1500],["2015-07-02",10959.68,11313.22,10871.29,11313.22,13350],["2015-07-03",11489.99,11489.99,11313.22,11313.22,1010],["2015-07-06",10782.91,11224.83,10606.14,10694.52,4430],["2015-07-07",10694.52,11136.45,10694.52,11048.06,130],["2015-07-08",11224.83,11224.83,11048.06,11224.83,7510],["2015-07-09",11048.06,11313.22,11048.06,11313.22,3010],["2015-07-10",10782.91,11313.22,10782.91,11313.22,620],["2015-07-13",11313.22,11313.22,11313.22,11313.22,0],["2015-07-14",10606.14,10606.14,10606.14,10606.14,500],["2015-07-15",11224.83,11224.83,11224.83,11224.83,10],["2015-07-16",11224.83,11224.83,11224.83,11224.83,200],["2015-07-17",10517.76,11136.45,10517.76,10606.14,1050],["2015-07-20",10606.14,11136.45,10606.14,11136.45,110],["2015-07-21",10606.14,10959.68,10429.37,10429.37,19820],["2015-07-22",10959.68,10959.68,10959.68,10959.68,350],["2015-07-23",10606.14,10782.91,10606.14,10782.91,100],["2015-07-24",10782.91,10782.91,10782.91,10782.91,0],["2015-07-27",10164.22,10694.52,10164.22,10694.52,520],["2015-07-28",10694.52,10694.52,10694.52,10694.52,0],["2015-07-29",10694.52,10694.52,10694.52,10694.52,150],["2015-07-30",10164.22,10164.22,10075.83,10164.22,6600],["2015-07-31",10164.22,10606.14,10164.22,10606.14,5470],["2015-08-03",9987.45,10694.52,9987.45,10694.52,2010],["2015-08-04",10606.14,10606.14,10606.14,10606.14,50],["2015-08-05",10606.14,10606.14,10606.14,10606.14,0],["2015-08-06",10606.14,10606.14,10606.14,10606.14,0],["2015-08-07",10252.6,10606.14,10252.6,10606.14,210],["2015-08-10",10164.22,10517.76,9987.45,10517.76,3660],["2015-08-11",10517.76,10517.76,10517.76,10517.76,0],["2015-08-12",10606.14,10606.14,10606.14,10606.14,10],["2015-08-13",9987.45,10606.14,9987.45,10606.14,20],["2015-08-14",10606.14,10606.14,10606.14,10606.14,0],["2015-08-17",9987.45,9987.45,9987.45,9987.45,500],["2015-08-18",10517.76,10517.76,10517.76,10517.76,10],["2015-08-19",10517.76,10517.76,10517.76,10517.76,0],["2015-08-20",10075.83,10517.76,9987.45,9987.45,2010],["2015-08-21",9722.3,10429.37,9722.3,10429.37,3270],["2015-08-24",9722.3,10429.37,9722.3,10252.6,2030],["2015-08-25",9722.3,10252.6,9722.3,10252.6,1050],["2015-08-26",10517.76,10517.76,10517.76,10517.76,10],["2015-08-27",10517.76,10606.14,10517.76,10606.14,100],["2015-08-28",10606.14,10606.14,10606.14,10606.14,0],["2015-08-31",10606.14,10606.14,10606.14,10606.14,0],["2015-09-01",9987.45,10517.76,9987.45,10517.76,1010],["2015-09-03",10517.76,10517.76,10517.76,10517.76,0],["2015-09-04",9810.68,10517.76,9810.68,10517.76,100],["2015-09-07",10517.76,10517.76,10517.76,10517.76,10],["2015-09-08",10164.22,10606.14,10164.22,10606.14,2010],["2015-09-09",10429.37,10517.76,10429.37,10517.76,100],["2015-09-10",10075.83,10517.76,9987.45,9987.45,2630],["2015-09-11",9987.45,10606.14,9987.45,10517.76,230],["2015-09-14",10252.6,10252.6,10252.6,10252.6,400],["2015-09-15",9810.68,10606.14,9810.68,10606.14,1070],["2015-09-16",10164.22,10517.76,10164.22,10517.76,510],["2015-09-17",10517.76,10517.76,10517.76,10517.76,0],["2015-09-18",10164.22,10606.14,10164.22,10606.14,1510],["2015-09-21",10606.14,10606.14,10606.14,10606.14,500],["2015-09-22",10606.14,10606.14,10606.14,10606.14,0],["2015-09-23",10606.14,10606.14,10606.14,10606.14,3000],["2015-09-24",10606.14,10606.14,10606.14,10606.14,0],["2015-09-25",10606.14,10606.14,10606.14,10606.14,0],["2015-09-28",10517.76,10517.76,10517.76,10517.76,560],["2015-09-29",10606.14,10606.14,10164.22,10606.14,10080],["2015-09-30",10959.68,10959.68,10606.14,10606.14,710],["2015-10-01",10606.14,10606.14,10606.14,10606.14,0],["2015-10-02",10517.76,10606.14,10517.76,10606.14,50],["2015-10-05",10606.14,10606.14,10606.14,10606.14,1200],["2015-10-06",11048.06,11048.06,10606.14,10606.14,2140],["2015-10-07",10606.14,10606.14,10606.14,10606.14,7460],["2015-10-08",10887.72,10887.72,10700.0,10793.86,5130],["2015-10-09",11263.16,11263.16,11263.16,11263.16,10],["2015-10-12",10512.28,10981.58,10512.28,10512.28,9720],["2015-10-13",10981.58,10981.58,10981.58,10981.58,10],["2015-10-14",10981.58,10981.58,10981.58,10981.58,0],["2015-10-15",10981.58,10981.58,10981.58,10981.58,10],["2015-10-16",10887.72,10887.72,10887.72,10887.72,2000],["2015-10-19",10887.72,11075.44,10887.72,10887.72,2050],["2015-10-20",10887.72,11075.44,10606.14,11075.44,8190],["2015-10-21",11169.3,11169.3,11169.3,11169.3,20],["2015-10-22",10512.28,11075.44,10512.28,11075.44,2010],["2015-10-23",10887.72,11169.3,10887.72,11169.3,20],["2015-10-26",10793.86,11169.3,10793.86,11169.3,730],["2015-10-27",11169.3,11169.3,11169.3,11169.3,0],["2015-10-28",10700.0,10700.0,10700.0,10700.0,330],["2015-10-29",10512.28,10793.86,10512.28,10793.86,1690],["2015-10-30",10793.86,10981.58,10793.86,10981.58,330],["2015-11-02",11075.44,11075.44,11075.44,11075.44,10],["2015-11-03",10606.14,10981.58,10606.14,10981.58,450],["2015-11-04",10418.42,11263.16,10230.7,11263.16,8000],["2015-11-05",11263.16,11263.16,11263.16,11263.16,0],["2015-11-06",11357.02,11357.02,11357.02,11357.02,1370],["2015-11-09",11169.3,11169.3,10606.14,11075.44,1060],["2015-11-10",11169.3,11169.3,10606.14,10606.14,70],["2015-11-11",10981.58,10981.58,10981.58,10981.58,10],["2015-11-12",10700.0,10700.0,10700.0,10700.0,50],["2015-11-13",10606.14,10887.72,10606.14,10887.72,2140],["2015-11-16",11169.3,11169.3,11075.44,11075.44,20],["2015-11-17",11075.44,11075.44,11075.44,11075.44,0],["2015-11-18",10981.58,11169.3,10981.58,11169.3,840],["2015-11-19",11169.3,11169.3,11075.44,11075.44,70],["2015-11-20",11075.44,11075.44,11075.44,11075.44,50],["2015-11-23",11075.44,11075.44,11075.44,11075.44,0],["2015-11-24",11075.44,11075.44,11075.44,11075.44,0],["2015-11-25",11169.3,11169.3,11169.3,11169.3,10],["2015-11-26",11075.44,11075.44,11075.44,11075.44,30],["2015-11-27",11075.44,11075.44,11075.44,11075.44,300],["2015-11-30",11075.44,11075.44,11075.44,11075.44,0],["2015-12-01",11075.44,11075.44,11075.44,11075.44,0],["2015-12-02",10793.86,10793.86,10793.86,10793.86,200],["2015-12-03",11075.44,11075.44,10042.98,10136.84,5100],["2015-12-04",10512.28,10512.28,10512.28,10512.28,10],["2015-12-07",10136.84,10606.14,10136.84,10606.14,1910],["2015-12-08",10606.14,10606.14,10606.14,10606.14,0],["2015-12-09",10136.84,10418.42,10042.98,10418.42,5020],["2015-12-10",10418.42,10418.42,10418.42,10418.42,0],["2015-12-11",10324.56,10512.28,10324.56,10512.28,510],["2015-12-14",10512.28,10512.28,10512.28,10512.28,50],["2015-12-15",10324.56,10606.14,10324.56,10606.14,2250],["2015-12-16",10606.14,10606.14,10606.14,10606.14,0],["2015-12-17",11075.44,11075.44,10042.98,10418.42,6070],["2015-12-18",10324.56,10324.56,10324.56,10324.56,520],["2015-12-21",9761.4,9949.12,9667.54,9667.54,20150],["2015-12-22",9855.26,9949.12,9855.26,9949.12,370],["2015-12-23",9949.12,9949.12,9949.12,9949.12,0],["2015-12-24",9667.54,9855.26,9573.68,9855.26,5510],["2015-12-25",9573.68,9761.4,9573.68,9761.4,220],["2015-12-28",9573.68,9949.12,9573.68,9949.12,13300],["2015-12-29",10230.7,10230.7,10042.98,10042.98,20],["2015-12-30",10042.98,10042.98,10042.98,10042.98,20],["2015-12-31",10042.98,10042.98,10042.98,10042.98,2500],["2016-01-04",9949.12,9949.12,9949.12,9949.12,140],["2016-01-05",9949.12,10042.98,9949.12,10042.98,4500],["2016-01-06",10324.56,10324.56,10136.84,10136.84,40],["2016-01-07",10136.84,10136.84,10136.84,10136.84,0],["2016-01-08",10136.84,10136.84,10136.84,10136.84,10],["2016-01-11",9667.54,10136.84,9667.54,10136.84,340],["2016-01-12",10700.0,10700.0,10700.0,10700.0,10],["2016-01-13",10230.7,10230.7,10042.98,10230.7,370],["2016-01-14",10230.7,10230.7,10230.7,10230.7,0],["2016-01-15",10230.7,10230.7,10230.7,10230.7,0],["2016-01-18",10230.7,10230.7,10230.7,10230.7,0],["2016-01-19",10230.7,10230.7,10230.7,10230.7,0],["2016-01-20",9667.54,9667.54,9573.68,9667.54,1300],["2016-01-21",9573.68,9573.68,9573.68,9573.68,40],["2016-01-22",8916.67,9385.96,8916.67,9385.96,1310],["2016-01-25",9761.4,9761.4,9761.4,9761.4,10],["2016-01-26",10230.7,10230.7,10230.7,10230.7,10],["2016-01-27",10230.7,10230.7,10230.7,10230.7,0],["2016-01-28",10230.7,10230.7,10230.7,10230.7,0],["2016-01-29",10136.84,10324.56,10136.84,10324.56,420],["2016-02-01",10324.56,10324.56,10324.56,10324.56,0],["2016-02-02",10324.56,10324.56,10324.56,10324.56,0],["2016-02-03",10324.56,10324.56,10324.56,10324.56,0],["2016-02-04",10324.56,10324.56,10324.56,10324.56,0],["2016-02-05",10606.14,10606.14,10324.56,10324.56,2670],["2016-02-15",10418.42,10418.42,10418.42,10418.42,10],["2016-02-16",10418.42,10418.42,10418.42,10418.42,0],["2016-02-17",10418.42,10418.42,10418.42,10418.42,0],["2016-02-18",10324.56,10324.56,10324.56,10324.56,10],["2016-02-19",10136.84,10136.84,10136.84,10136.84,10],["2016-02-22",9949.12,10324.56,9949.12,10324.56,9570],["2016-02-23",10324.56,10606.14,10324.56,10324.56,4020],["2016-02-24",10512.28,10512.28,10512.28,10512.28,10],["2016-02-25",10700.0,10700.0,10324.56,10324.56,1500],["2016-02-26",10512.28,10512.28,10230.7,10230.7,1110],["2016-02-29",10512.28,10512.28,10230.7,10418.42,770],["2016-03-01",10700.0,10700.0,9949.12,9949.12,1730],["2016-03-02",10512.28,10606.14,10042.98,10042.98,28500],["2016-03-03",10700.0,10700.0,10700.0,10700.0,7950],["2016-03-04",10793.86,11357.02,10793.86,10981.58,101800],["2016-03-07",10981.58,11732.46,10981.58,10981.58,1930],["2016-03-08",11450.88,11450.88,10981.58,10981.58,3240],["2016-03-09",10887.72,10887.72,10324.56,10512.28,13980],["2016-03-10",10981.58,10981.58,10606.14,10606.14,4660],["2016-03-11",10606.14,10606.14,10042.98,10042.98,1700],["2016-03-14",10324.56,10512.28,9949.12,9949.12,5330],["2016-03-15",9855.26,10324.56,9855.26,9855.26,11320],["2016-03-16",9949.12,10512.28,9949.12,9949.12,36160],["2016-03-17",10606.14,10606.14,10606.14,10606.14,17040],["2016-03-18",11263.16,11263.16,10606.14,10606.14,192990],["2016-03-21",11263.16,11263.16,11263.16,11263.16,4855520],["2016-03-22",12014.04,12014.04,11920.18,12014.04,125230],["2016-03-23",12764.91,12764.91,12764.91,12764.91,63070],["2016-03-24",13609.65,13609.65,13609.65,13609.65,8590],["2016-03-25",14548.25,14548.25,14078.95,14548.25,459490],["2016-03-28",14548.25,14548.25,13609.65,14360.53,56840],["2016-03-29",14360.53,14454.39,13515.79,13609.65,26980],["2016-03-30",13234.21,13985.09,12952.63,13234.21,70420],["2016-03-31",12577.19,14078.95,12577.19,13234.21,39750],["2016-04-01",12764.91,13891.23,12764.91,13328.07,27290],["2016-04-04",13609.65,13891.23,13140.35,13140.35,3024390],["2016-04-05",12764.91,13985.09,12764.91,13703.51,102300],["2016-04-06",13703.51,14642.11,13703.51,14642.11,128450],["2016-04-07",15392.98,15580.7,15205.26,15580.7,84990],["2016-04-08",16050.0,16613.16,16050.0,16331.58,181840],["2016-04-11",16237.72,16894.74,15392.98,15392.98,56630],["2016-04-12",15017.54,16425.44,14829.82,15768.42,92010],["2016-04-13",15768.42,15768.42,14923.68,15768.42,45830],["2016-04-14",15392.98,15768.42,14735.96,15299.12,30510],["2016-04-15",15017.54,15017.54,14360.53,14642.11,26410],["2016-04-19",14642.11,15299.12,13703.51,14360.53,23410],["2016-04-20",14360.53,15017.54,13515.79,13797.37,23340],["2016-04-21",13140.35,14454.39,13140.35,13234.21,42440],["2016-04-22",13234.21,14078.95,13234.21,14078.95,105180],["2016-04-25",14078.95,14360.53,13421.93,14078.95,5310],["2016-04-26",14078.95,14172.81,13703.51,14078.95,9180],["2016-04-27",14266.67,14266.67,13515.79,13609.65,15740],["2016-04-28",13609.65,14454.39,13609.65,14078.95,55890],["2016-04-29",14642.11,14642.11,13891.23,14078.95,9640],["2016-05-04",13609.65,13985.09,13515.79,13515.79,16440],["2016-05-05",12577.19,13985.09,12577.19,13234.21,7170],["2016-05-06",13797.37,13797.37,13140.35,13421.93,2670],["2016-05-09",13703.51,13703.51,13046.49,13421.93,15990],["2016-05-10",13234.21,13421.93,13140.35,13421.93,1800],["2016-05-11",13421.93,13703.51,12671.05,13515.79,1790],["2016-05-12",13609.65,13703.51,13046.49,13515.79,37100],["2016-05-13",13421.93,13985.09,12858.77,13140.35,16890],["2016-05-16",13515.79,13609.65,12483.33,13140.35,5380],["2016-05-17",13328.07,13328.07,12295.61,12295.61,81090],["2016-05-18",12014.04,13046.49,11920.18,12107.89,19430],["2016-05-19",11826.32,12671.05,11544.74,12671.05,14020],["2016-05-20",12201.75,12483.33,12107.89,12107.89,34240],["2016-05-23",12577.19,12577.19,12201.75,12483.33,8690],["2016-05-24",12483.33,13046.49,12295.61,12764.91,32530],["2016-05-25",12295.61,12764.91,12201.75,12577.19,12320],["2016-05-26",12671.05,12671.05,12201.75,12577.19,3490],["2016-05-27",12295.61,12764.91,12295.61,12764.91,12180],["2016-05-30",12764.91,12952.63,12764.91,12952.63,7360],["2016-05-31",13046.49,13046.49,12858.77,12952.63,7160],["2016-06-01",13046.49,13234.21,12764.91,13140.35,410],["2016-06-02",13046.49,13140.35,12483.33,12952.63,50320],["2016-06-03",13140.35,13421.93,13140.35,13421.93,4170],["2016-06-06",13421.93,13421.93,13421.93,13421.93,0],["2016-06-07",12952.63,13046.49,12671.05,13046.49,3470],["2016-06-08",13046.49,13328.07,12671.05,12671.05,10290],["2016-06-09",12764.91,12764.91,12577.19,12764.91,11160],["2016-06-10",13140.35,13140.35,12389.47,12389.47,12160],["2016-06-13",12483.33,12952.63,12483.33,12952.63,5100],["2016-06-14",13046.49,13046.49,12389.47,12952.63,5310],["2016-06-15",12952.63,12952.63,12952.63,12952.63,0],["2016-06-16",12764.91,13703.51,12764.91,13515.79,30310],["2016-06-17",13234.21,13515.79,13234.21,13515.79,3200],["2016-06-20",12764.91,13046.49,12671.05,12952.63,6470],["2016-06-21",12671.05,12671.05,12577.19,12577.19,12000],["2016-06-22",13140.35,13140.35,12201.75,12952.63,69400],["2016-06-23",12389.47,12858.77,12295.61,12858.77,36700],["2016-06-24",12107.89,12671.05,12014.04,12671.05,36510],["2016-06-27",12389.47,12577.19,12201.75,12577.19,10110],["2016-06-28",12201.75,12295.61,12201.75,12201.75,21180],["2016-06-29",12295.61,12577.19,12295.61,12577.19,7220],["2016-06-30",12389.47,12577.19,12107.89,12577.19,13010],["2016-07-01",12483.33,13140.35,12483.33,12483.33,55490],["2016-07-04",12952.63,12952.63,12764.91,12764.91,690],["2016-07-05",12952.63,12952.63,12483.33,12483.33,60],["2016-07-06",12483.33,12483.33,12201.75,12483.33,23950],["2016-07-07",12389.47,12483.33,12201.75,12389.47,27930],["2016-07-08",12295.61,12295.61,12201.75,12201.75,21460],["2016-07-11",12295.61,12295.61,12107.89,12107.89,48730],["2016-07-12",12014.04,12201.75,12014.04,12201.75,5960],["2016-07-13",12201.75,12201.75,12107.89,12201.75,37110],["2016-07-14",12201.75,12201.75,12107.89,12107.89,19410],["2016-07-15",12201.75,12201.75,12107.89,12107.89,14000],["2016-07-18",12295.61,12295.61,12295.61,12295.61,210],["2016-07-19",12295.61,12389.47,12295.61,12389.47,300],["2016-07-20",12201.75,12389.47,12107.89,12389.47,210],["2016-07-21",12389.47,12483.33,12107.89,12107.89,16700],["2016-07-22",12107.89,12201.75,12014.04,12107.89,38760],["2016-07-25",12107.89,12577.19,12107.89,12577.19,10],["2016-07-26",12201.75,12295.61,12107.89,12295.61,6650],["2016-07-27",12201.75,12295.61,12201.75,12295.61,5500],["2016-07-28",12295.61,12295.61,12295.61,12295.61,0],["2016-07-29",12107.89,12107.89,11450.88,12014.04,7180],["2016-08-01",12014.04,12014.04,11544.74,11544.74,41650],["2016-08-02",11544.74,11732.46,11544.74,11732.46,11660],["2016-08-03",11263.16,11920.18,11263.16,11920.18,3580],["2016-08-04",11732.46,11732.46,11544.74,11732.46,9820],["2016-08-05",11357.02,11732.46,11357.02,11732.46,2020],["2016-08-08",11732.46,11732.46,11732.46,11732.46,600],["2016-08-09",11732.46,11732.46,11732.46,11732.46,1000],["2016-08-10",11638.6,11638.6,11544.74,11544.74,2200],["2016-08-11",11920.18,11920.18,11732.46,11826.32,9000],["2016-08-12",11826.32,11826.32,11826.32,11826.32,0],["2016-08-15",11826.32,11826.32,11826.32,11826.32,10],["2016-08-16",11732.46,11826.32,11638.6,11826.32,3500],["2016-08-17",11920.18,11920.18,11638.6,11920.18,5030],["2016-08-18",11826.32,11826.32,11638.6,11638.6,10790],["2016-08-19",11732.46,11732.46,11544.74,11638.6,9700],["2016-08-22",11638.6,11638.6,11263.16,11638.6,13000],["2016-08-23",11544.74,11638.6,11544.74,11638.6,2800],["2016-08-24",11544.74,11638.6,11544.74,11638.6,470],["2016-08-25",11732.46,11732.46,11732.46,11732.46,10],["2016-08-26",11638.6,11638.6,11638.6,11638.6,9970],["2016-08-29",11544.74,11638.6,11544.74,11638.6,3010],["2016-08-30",11544.74,11638.6,11544.74,11638.6,6400],["2016-08-31",11544.74,11638.6,11544.74,11638.6,10290],["2016-09-01",11732.46,11732.46,11638.6,11638.6,23810],["2016-09-05",11263.16,11263.16,11169.3,11263.16,760],["2016-09-06",10606.14,11638.6,10606.14,11638.6,7480],["2016-09-07",11450.88,11638.6,11263.16,11638.6,11970],["2016-09-08",11544.74,11544.74,11263.16,11263.16,17000],["2016-09-09",11263.16,11263.16,11263.16,11263.16,100],["2016-09-12",11263.16,11544.74,11263.16,11544.74,610],["2016-09-13",11357.02,11544.74,11263.16,11544.74,11680],["2016-09-14",11263.16,11544.74,11169.3,11263.16,19050],["2016-09-15",11357.02,11544.74,11357.02,11544.74,11100],["2016-09-16",11357.02,11638.6,11357.02,11638.6,1570],["2016-09-19",11263.16,11826.32,11263.16,11263.16,5370],["2016-09-20",11263.16,11263.16,11263.16,11263.16,0],["2016-09-21",11263.16,11263.16,11263.16,11263.16,500],["2016-09-22",11075.44,11357.02,11075.44,11357.02,6800],["2016-09-23",11450.88,11544.74,10793.86,10793.86,12140],["2016-09-26",11263.16,11544.74,11263.16,11544.74,11510],["2016-09-27",11450.88,11450.88,11450.88,11450.88,1000],["2016-09-28",11263.16,11263.16,11263.16,11263.16,90],["2016-09-29",11263.16,11263.16,11263.16,11263.16,120],["2016-09-30",11263.16,11357.02,11263.16,11263.16,10160],["2016-10-03",11263.16,11263.16,11263.16,11263.16,2720],["2016-10-04",11263.16,11263.16,11263.16,11263.16,13250],["2016-10-05",11263.16,11263.16,11263.16,11263.16,12320],["2016-10-06",11263.16,11357.02,11263.16,11357.02,4550],["2016-10-07",11263.16,11263.16,11263.16,11263.16,2000],["2016-10-10",11357.02,11357.02,11357.02,11357.02,120],["2016-10-11",11450.88,11450.88,11450.88,11450.88,6990],["2016-10-12",11263.16,11497.81,11263.16,11497.81,7500],["2016-10-13",11263.16,11263.16,11263.16,11263.16,50],["2016-10-14",11403.95,11403.95,11403.95,11403.95,1030],["2016-10-17",11403.95,11403.95,11403.95,11403.95,0],["2016-10-18",11450.88,11544.74,11450.88,11544.74,15940],["2016-10-19",11544.74,11544.74,11544.74,11544.74,0],["2016-10-20",11544.74,11544.74,11544.74,11544.74,0],["2016-10-21",11544.74,11638.6,11544.74,11638.6,13150],["2016-10-24",11591.67,11591.67,11591.67,11591.67,1000],["2016-10-25",11591.67,11591.67,11591.67,11591.67,0],["2016-10-26",11591.67,11591.67,11591.67,11591.67,120000],["2016-10-27",10887.72,11357.02,10793.86,11357.02,25010],["2016-10-28",11357.02,11357.02,11357.02,11357.02,74000],["2016-10-31",11263.16,11263.16,11263.16,11263.16,15000],["2016-11-01",10887.72,11263.16,10887.72,11263.16,15350],["2016-11-02",11544.74,11544.74,11263.16,11263.16,1500],["2016-11-03",10981.58,10981.58,10887.72,10887.72,21930],["2016-11-04",11263.16,11263.16,10981.58,10981.58,1130],["2016-11-07",11263.16,11732.46,11263.16,11732.46,2110],["2016-11-08",11685.53,11873.25,11263.16,11263.16,3900],["2016-11-09",11263.16,11263.16,11263.16,11263.16,0],["2016-11-10",11263.16,11263.16,11263.16,11263.16,0],["2016-11-11",11263.16,11263.16,11263.16,11263.16,19790],["2016-11-14",11263.16,11310.09,11263.16,11310.09,5370],["2016-11-15",11263.16,11591.67,11169.3,11263.16,16320],["2016-11-16",11263.16,11263.16,11263.16,11263.16,30000],["2016-11-17",11075.44,11075.44,11075.44,11075.44,1000],["2016-11-18",11263.16,11263.16,11075.44,11075.44,34260],["2016-11-21",11263.16,11732.46,11075.44,11075.44,11310],["2016-11-22",11169.3,11169.3,11169.3,11169.3,1000],["2016-11-23",11169.3,11169.3,11169.3,11169.3,0],["2016-11-24",11263.16,11263.16,11263.16,11263.16,41900],["2016-11-25",11263.16,11263.16,11263.16,11263.16,0],["2016-11-28",11263.16,11263.16,11263.16,11263.16,16000],["2016-11-29",11263.16,11263.16,11263.16,11263.16,22000],["2016-11-30",11263.16,11357.02,11263.16,11357.02,9540],["2016-12-01",11263.16,11263.16,11263.16,11263.16,11000],["2016-12-02",11263.16,11357.02,11263.16,11263.16,39500],["2016-12-05",11263.16,11263.16,11263.16,11263.16,0],["2016-12-06",10512.28,11638.6,10512.28,11638.6,17600],["2016-12-07",10981.58,11544.74,10981.58,11544.74,5010],["2016-12-08",11544.74,11544.74,11544.74,11544.74,0],["2016-12-09",11075.44,11075.44,10887.72,10887.72,9500],["2016-12-12",10981.58,11075.44,10887.72,10887.72,1360],["2016-12-13",10887.72,10887.72,10887.72,10887.72,0],["2016-12-14",10887.72,10981.58,10887.72,10981.58,2890],["2016-12-15",10981.58,10981.58,10981.58,10981.58,10],["2016-12-16",10981.58,10981.58,10981.58,10981.58,0],["2016-12-19",10981.58,10981.58,10981.58,10981.58,40],["2016-12-20",10700.0,10700.0,10700.0,10700.0,500],["2016-12-21",11075.44,11075.44,10981.58,10981.58,3000],["2016-12-22",10793.86,10793.86,10700.0,10700.0,400],["2016-12-23",10042.98,10042.98,10042.98,10042.98,1100],["2016-12-26",9761.4,9761.4,9479.82,9479.82,210],["2016-12-27",8916.67,10136.84,8916.67,10136.84,1916200],["2016-12-28",10136.84,10136.84,10136.84,10136.84,0],["2016-12-29",10324.56,10793.86,10324.56,10793.86,560],["2016-12-30",10887.72,10887.72,10230.7,10230.7,471300],["2017-01-03",10746.93,10934.65,10746.93,10934.65,11600],["2017-01-04",10934.65,11216.23,10934.65,11216.23,600],["2017-01-05",10793.86,10793.86,10465.35,10465.35,350],["2017-01-06",10465.35,10465.35,10465.35,10465.35,0],["2017-01-09",10465.35,10465.35,10465.35,10465.35,0],["2017-01-10",10465.35,10465.35,10465.35,10465.35,0],["2017-01-11",10136.84,10136.84,10136.84,10136.84,3810],["2017-01-12",10136.84,10559.21,10136.84,10559.21,20],["2017-01-13",10559.21,10559.21,10559.21,10559.21,0],["2017-01-16",10559.21,10559.21,10559.21,10559.21,0],["2017-01-17",10559.21,10559.21,10559.21,10559.21,0],["2017-01-18",9855.26,9855.26,9855.26,9855.26,16500],["2017-01-19",9855.26,9855.26,9855.26,9855.26,10],["2017-01-20",9855.26,9855.26,9855.26,9855.26,0],["2017-01-23",9855.26,9855.26,9855.26,9855.26,200],["2017-01-24",10512.28,10512.28,9949.12,9949.12,20],["2017-01-25",10042.98,10042.98,10042.98,10042.98,2000],["2017-02-02",10042.98,10042.98,10042.98,10042.98,0],["2017-02-03",10324.56,10324.56,10324.56,10324.56,5000],["2017-02-06",10324.56,10324.56,10324.56,10324.56,100],["2017-02-07",9620.61,10324.56,9620.61,10136.84,2220],["2017-02-08",10512.28,10512.28,10512.28,10512.28,10],["2017-02-09",9855.26,9855.26,9808.33,9855.26,3200],["2017-02-10",9855.26,9855.26,9667.54,9855.26,4300],["2017-02-13",9667.54,9667.54,9667.54,9667.54,2000],["2017-02-14",9667.54,9667.54,9667.54,9667.54,0],["2017-02-15",9667.54,9667.54,9667.54,9667.54,0],["2017-02-16",10042.98,10042.98,10042.98,10042.98,1800],["2017-02-17",10042.98,10042.98,10042.98,10042.98,0],["2017-02-20",10324.56,10324.56,10324.56,10324.56,10],["2017-02-21",9761.4,9761.4,9761.4,9761.4,1100],["2017-02-22",9761.4,10089.91,9761.4,10089.91,500],["2017-02-23",10042.98,10418.42,10042.98,10418.42,4560],["2017-02-24",10418.42,10934.65,10418.42,10700.0,2510],["2017-02-27",10700.0,11403.95,10700.0,11403.95,2950],["2017-02-28",11357.02,11357.02,11310.09,11310.09,780],["2017-03-01",11263.16,11263.16,10840.79,10840.79,2050],["2017-03-02",10840.79,10840.79,10653.07,10653.07,1670],["2017-03-03",10653.07,10653.07,10606.14,10606.14,2370],["2017-03-06",10606.14,10934.65,10606.14,10934.65,3390],["2017-03-07",10653.07,11075.44,10653.07,10700.0,60],["2017-03-08",11000.0,11000.0,11000.0,11000.0,70],["2017-03-09",11000.0,11000.0,11000.0,11000.0,0],["2017-03-10",10900.0,10900.0,10300.0,10300.0,350],["2017-03-13",9630.0,10000.0,9630.0,10000.0,4910],["2017-03-14",10400.0,10700.0,10400.0,10700.0,1150],["2017-03-15",11200.0,11400.0,10450.0,11400.0,5360],["2017-03-16",12150.0,12150.0,12150.0,12150.0,11530],["2017-03-17",12500.0,13000.0,12400.0,12400.0,5860],["2017-03-20",12150.0,12700.0,12150.0,12700.0,20],["2017-03-21",12400.0,12850.0,12400.0,12850.0,40],["2017-03-22",12100.0,12100.0,12100.0,12100.0,1460],["2017-03-23",12100.0,12100.0,12100.0,12100.0,550],["2017-03-24",12100.0,12100.0,12100.0,12100.0,0],["2017-03-27",11300.0,11300.0,11300.0,11300.0,10],["2017-03-28",10650.0,10650.0,10650.0,10650.0,60],["2017-03-29",10400.0,11350.0,10400.0,11350.0,170],["2017-03-30",11350.0,11350.0,11350.0,11350.0,0],["2017-03-31",11000.0,11000.0,11000.0,11000.0,180],["2017-04-03",11750.0,11750.0,10700.0,10700.0,1320],["2017-04-04",11400.0,11400.0,10800.0,10800.0,130],["2017-04-05",10700.0,10700.0,10700.0,10700.0,3340],["2017-04-07",11400.0,11400.0,11400.0,11400.0,10],["2017-04-10",10650.0,12150.0,10650.0,10850.0,30],["2017-04-11",11600.0,11600.0,11550.0,11550.0,1290],["2017-04-12",11000.0,11000.0,11000.0,11000.0,120],["2017-04-13",11600.0,11600.0,10850.0,10850.0,110],["2017-04-14",10800.0,10800.0,10800.0,10800.0,710],["2017-04-17",10700.0,10700.0,10700.0,10700.0,10],["2017-04-18",10750.0,10750.0,10750.0,10750.0,100],["2017-04-19",11100.0,11500.0,11100.0,11500.0,110],["2017-04-20",10800.0,10800.0,10800.0,10800.0,1010],["2017-04-21",10700.0,10800.0,10700.0,10800.0,9400],["2017-04-24",11500.0,11500.0,11500.0,11500.0,10],["2017-04-25",10700.0,12000.0,10700.0,10800.0,330],["2017-04-26",10800.0,10800.0,10800.0,10800.0,0],["2017-04-27",11550.0,11550.0,11550.0,11550.0,10],["2017-04-28",11550.0,12100.0,10850.0,12100.0,200],["2017-05-03",11300.0,12700.0,11300.0,12700.0,70],["2017-05-04",11850.0,11850.0,11850.0,11850.0,10],["2017-05-05",11050.0,12650.0,11050.0,11100.0,1480],["2017-05-08",11000.0,11600.0,10750.0,10750.0,100],["2017-05-09",11500.0,11500.0,11450.0,11450.0,570],["2017-05-10",11450.0,11700.0,10850.0,10850.0,480],["2017-05-11",10850.0,10850.0,10850.0,10850.0,0],["2017-05-12",11500.0,11500.0,10900.0,10900.0,30],["2017-05-15",11550.0,11550.0,10950.0,10950.0,420],["2017-05-16",11500.0,11700.0,11000.0,11250.0,2770],["2017-05-17",11400.0,11400.0,10700.0,10700.0,7140],["2017-05-18",10700.0,10700.0,10700.0,10700.0,0],["2017-05-19",11000.0,11000.0,11000.0,11000.0,400],["2017-05-22",11000.0,11750.0,10700.0,11750.0,3690],["2017-05-23",11100.0,11300.0,11000.0,11000.0,820],["2017-05-24",11750.0,11750.0,11650.0,11750.0,5390],["2017-05-25",12050.0,12150.0,11800.0,11800.0,5640],["2017-05-26",11800.0,12000.0,11800.0,11800.0,10230],["2017-05-29",11800.0,12000.0,11800.0,11900.0,860],["2017-05-30",11900.0,12000.0,11900.0,11900.0,90],["2017-05-31",11900.0,12500.0,11900.0,12500.0,3120],["2017-06-01",12500.0,12500.0,12300.0,12300.0,3010],["2017-06-02",12300.0,12300.0,12300.0,12300.0,30],["2017-06-05",12300.0,12300.0,12300.0,12300.0,0],["2017-06-06",12650.0,12850.0,12650.0,12750.0,550],["2017-06-07",12750.0,12750.0,12100.0,12750.0,15810],["2017-06-08",12500.0,12500.0,12500.0,12500.0,10],["2017-06-09",12500.0,12500.0,12100.0,12100.0,1500],["2017-06-12",12200.0,12200.0,12100.0,12100.0,3700],["2017-06-13",12100.0,12800.0,12000.0,12800.0,2410],["2017-06-14",12500.0,12500.0,12500.0,12500.0,10],["2017-06-15",12500.0,12900.0,12500.0,12900.0,1670],["2017-06-16",12900.0,12900.0,12700.0,12700.0,600],["2017-06-19",12150.0,12150.0,12150.0,12150.0,10],["2017-06-20",12500.0,12500.0,12500.0,12500.0,2210],["2017-06-21",12900.0,12900.0,12900.0,12900.0,600],["2017-06-22",12550.0,12550.0,12550.0,12550.0,10],["2017-06-23",12200.0,12200.0,12200.0,12200.0,2620],["2017-06-26",12200.0,12200.0,12200.0,12200.0,1020],["2017-06-27",12500.0,12500.0,12200.0,12200.0,3020],["2017-06-28",12300.0,12700.0,12300.0,12700.0,220],["2017-06-29",12500.0,12500.0,12300.0,12300.0,670],["2017-06-30",12300.0,12300.0,12300.0,12300.0,800],["2017-07-03",12300.0,12300.0,12300.0,12300.0,0],["2017-07-04",12200.0,12200.0,12200.0,12200.0,40],["2017-07-05",12200.0,12200.0,12200.0,12200.0,10],["2017-07-06",12300.0,12300.0,12200.0,12200.0,1010],["2017-07-07",12200.0,12200.0,12200.0,12200.0,0],["2017-07-10",12100.0,12100.0,12100.0,12100.0,1700],["2017-07-11",12000.0,12000.0,11350.0,11350.0,510],["2017-07-12",12100.0,12100.0,11350.0,11350.0,760],["2017-07-13",11350.0,11350.0,11350.0,11350.0,0],["2017-07-14",11350.0,11350.0,11350.0,11350.0,0],["2017-07-17",11350.0,11350.0,11350.0,11350.0,0],["2017-07-18",11500.0,12000.0,11500.0,12000.0,180],["2017-07-19",12000.0,12000.0,12000.0,12000.0,170],["2017-07-20",12000.0,12000.0,11300.0,11300.0,410],["2017-07-21",11300.0,11300.0,11300.0,11300.0,690],["2017-07-24",12050.0,12050.0,11400.0,11400.0,30],["2017-07-25",12000.0,12000.0,12000.0,12000.0,400],["2017-07-26",12000.0,12000.0,11500.0,11800.0,410],["2017-07-27",11800.0,11800.0,11800.0,11800.0,120],["2017-07-28",11800.0,11800.0,11800.0,11800.0,0],["2017-07-31",11300.0,11800.0,11300.0,11800.0,9830],["2017-08-01",11300.0,11800.0,11300.0,11800.0,550],["2017-08-02",11800.0,12000.0,11200.0,12000.0,6060],["2017-08-03",11200.0,12000.0,11200.0,12000.0,5700],["2017-08-04",12000.0,12000.0,12000.0,12000.0,0],["2017-08-07",11600.0,12500.0,11550.0,11550.0,2510],["2017-08-08",11550.0,11550.0,11550.0,11550.0,0],["2017-08-09",12000.0,12000.0,12000.0,12000.0,10],["2017-08-10",11300.0,12400.0,11300.0,12400.0,240],["2017-08-11",12000.0,12000.0,11550.0,11550.0,30],["2017-08-14",10750.0,12300.0,10750.0,12300.0,70],["2017-08-15",11450.0,11450.0,11450.0,11450.0,100],["2017-08-16",11450.0,11450.0,11450.0,11450.0,0],["2017-08-17",11200.0,11400.0,11200.0,11200.0,6000],["2017-08-18",11200.0,11200.0,11200.0,11200.0,10],["2017-08-21",11100.0,11500.0,11100.0,11500.0,90],["2017-08-22",11500.0,11500.0,11500.0,11500.0,0],["2017-08-23",10950.0,11900.0,10950.0,11900.0,20],["2017-08-24",11700.0,11700.0,11150.0,11150.0,30],["2017-08-25",11050.0,11050.0,11050.0,11050.0,10],["2017-08-28",11050.0,11050.0,11050.0,11050.0,0],["2017-08-29",11300.0,11300.0,11050.0,11050.0,150],["2017-08-30",11000.0,11000.0,11000.0,11000.0,2050],["2017-08-31",11000.0,11000.0,10450.0,10450.0,16090],["2017-09-01",11150.0,11150.0,10350.0,10350.0,20],["2017-09-05",10200.0,10300.0,10200.0,10200.0,3000],["2017-09-06",10000.0,10200.0,10000.0,10000.0,1120],["2017-09-07",10700.0,10700.0,10000.0,10000.0,1040],["2017-09-08",10000.0,10000.0,10000.0,10000.0,0],["2017-09-11",10000.0,10000.0,9780.0,9780.0,180],["2017-09-12",9780.0,9780.0,9780.0,9780.0,0],["2017-09-13",9530.0,9530.0,9530.0,9530.0,10],["2017-09-14",10150.0,10150.0,9330.0,9350.0,480],["2017-09-15",9350.0,9350.0,9350.0,9350.0,0],["2017-09-18",10000.0,10000.0,9350.0,9360.0,540],["2017-09-19",10000.0,10000.0,9360.0,9360.0,20],["2017-09-20",9360.0,9360.0,9360.0,9360.0,0],["2017-09-21",9720.0,10000.0,9720.0,10000.0,200],["2017-09-22",9300.0,10500.0,9300.0,9410.0,210],["2017-09-25",10050.0,10050.0,9310.0,9310.0,190],["2017-09-26",9960.0,9960.0,9330.0,9960.0,710],["2017-09-27",9350.0,10650.0,9330.0,10650.0,110],["2017-09-28",10500.0,10500.0,10100.0,10100.0,70],["2017-09-29",9460.0,9480.0,9460.0,9480.0,170],["2017-10-02",10000.0,10000.0,9500.0,9500.0,20],["2017-10-03",9500.0,9500.0,9500.0,9500.0,0],["2017-10-04",8910.0,8910.0,8910.0,8910.0,10],["2017-10-05",9000.0,9000.0,9000.0,9000.0,50],["2017-10-06",9000.0,9000.0,9000.0,9000.0,0],["2017-10-09",8410.0,8410.0,8410.0,8410.0,10],["2017-10-10",7890.0,7890.0,7890.0,7890.0,10],["2017-10-11",8000.0,8000.0,7390.0,7390.0,20],["2017-10-12",7010.0,7010.0,7010.0,7010.0,10],["2017-10-13",6860.0,6860.0,6860.0,6860.0,10],["2017-10-16",7300.0,7300.0,6920.0,6920.0,260],["2017-10-17",6920.0,6920.0,6920.0,6920.0,0],["2017-10-18",6500.0,6500.0,6500.0,6500.0,110],["2017-10-19",6140.0,6140.0,6140.0,6140.0,10],["2017-10-20",5820.0,6560.0,5820.0,5910.0,520],["2017-10-23",5910.0,5910.0,5910.0,5910.0,0],["2017-10-24",5910.0,5910.0,5910.0,5910.0,0],["2017-10-25",5910.0,5910.0,5560.0,5560.0,20],["2017-10-26",5800.0,5800.0,5800.0,5800.0,850],["2017-10-27",5800.0,5800.0,5800.0,5800.0,0],["2017-10-30",6200.0,6200.0,6200.0,6200.0,210],["2017-10-31",6630.0,6630.0,6630.0,6630.0,480],["2017-11-01",7090.0,7090.0,7090.0,7090.0,10],["2017-11-02",7580.0,7580.0,7580.0,7580.0,110],["2017-11-03",8110.0,8110.0,8110.0,8110.0,30],["2017-11-06",8670.0,8670.0,8670.0,8670.0,480],["2017-11-07",9270.0,9270.0,9270.0,9270.0,3060],["2017-11-08",9910.0,9910.0,9910.0,9910.0,40],["2017-11-09",10600.0,10600.0,10600.0,10600.0,6950],["2017-11-10",11300.0,11300.0,11200.0,11300.0,6570],["2017-11-13",11200.0,11200.0,11000.0,11000.0,3420],["2017-11-14",11000.0,11000.0,10250.0,10250.0,3900],["2017-11-15",10250.0,10500.0,9540.0,10500.0,6400],["2017-11-16",9770.0,9770.0,9770.0,9770.0,380],["2017-11-17",9190.0,9190.0,9190.0,9190.0,10],["2017-11-20",9190.0,9190.0,8550.0,8600.0,3010],["2017-11-21",8600.0,8600.0,8600.0,8600.0,0],["2017-11-22",8010.0,8010.0,8010.0,8010.0,10],["2017-11-23",8000.0,8000.0,8000.0,8000.0,200],["2017-11-24",7460.0,7460.0,7460.0,7460.0,20],["2017-11-27",7260.0,7980.0,7260.0,7980.0,1020],["2017-11-28",8530.0,8530.0,8530.0,8530.0,30],["2017-11-29",9110.0,9120.0,9110.0,9120.0,970],["2017-11-30",9690.0,9750.0,9690.0,9750.0,2370],["2017-12-01",10400.0,10400.0,10200.0,10350.0,570],["2017-12-04",10400.0,10400.0,9640.0,9640.0,10310],["2017-12-05",10200.0,10300.0,9660.0,9660.0,130],["2017-12-06",10250.0,10250.0,10250.0,10250.0,10],["2017-12-07",9610.0,10900.0,9610.0,9610.0,1920],["2017-12-08",10000.0,10000.0,9630.0,9630.0,20],["2017-12-11",9600.0,10200.0,9600.0,10000.0,610],["2017-12-12",10700.0,10700.0,9310.0,10700.0,80],["2017-12-13",9960.0,11400.0,9960.0,9960.0,1120],["2017-12-14",9960.0,9960.0,9270.0,9270.0,970],["2017-12-15",9270.0,9270.0,8630.0,8640.0,8000],["2017-12-18",9240.0,9240.0,9240.0,9240.0,660],["2017-12-19",9880.0,9880.0,9880.0,9880.0,130],["2017-12-20",10300.0,10300.0,9880.0,9900.0,1150],["2017-12-21",9900.0,10200.0,9900.0,10200.0,210],["2017-12-22",9510.0,9510.0,9500.0,9500.0,150],["2017-12-25",8850.0,8870.0,8850.0,8860.0,960],["2017-12-26",8870.0,9400.0,8870.0,9400.0,410],["2017-12-27",9400.0,9400.0,9400.0,9400.0,0],["2017-12-28",9000.0,9000.0,9000.0,9000.0,10],["2017-12-29",9630.0,9630.0,9600.0,9600.0,60],["2018-01-02",9000.0,10250.0,9000.0,10100.0,1180],["2018-01-03",10100.0,10800.0,10100.0,10800.0,40],["2018-01-04",10050.0,10800.0,10050.0,10500.0,670],["2018-01-05",10000.0,10750.0,9770.0,9770.0,1050],["2018-01-08",9770.0,9770.0,9770.0,9770.0,240],["2018-01-09",9090.0,10000.0,9090.0,9090.0,180],["2018-01-10",8510.0,9720.0,8510.0,9720.0,530],["2018-01-11",9100.0,10000.0,9100.0,10000.0,20],["2018-01-12",9500.0,9900.0,9500.0,9900.0,20],["2018-01-15",9500.0,9500.0,9220.0,9220.0,410],["2018-01-16",9210.0,9210.0,9210.0,9210.0,10],["2018-01-17",9210.0,9210.0,9210.0,9210.0,0],["2018-01-18",9210.0,9210.0,9210.0,9210.0,10],["2018-01-19",9300.0,9310.0,9300.0,9300.0,3490],["2018-01-22",9300.0,9300.0,9000.0,9000.0,1760],["2018-01-25",9300.0,9300.0,9300.0,9300.0,4800],["2018-01-26",9300.0,9300.0,9300.0,9300.0,0],["2018-01-29",9000.0,9000.0,8700.0,8700.0,3000],["2018-01-30",8500.0,9000.0,8500.0,9000.0,7510],["2018-01-31",9000.0,9000.0,9000.0,9000.0,1350],["2018-02-01",9000.0,9000.0,9000.0,9000.0,0],["2018-02-02",8370.0,9630.0,8370.0,9630.0,30],["2018-02-05",8960.0,8960.0,8960.0,8960.0,10],["2018-02-06",8960.0,8960.0,8960.0,8960.0,0],["2018-02-07",8350.0,8350.0,8350.0,8350.0,10],["2018-02-08",8930.0,8930.0,8930.0,8930.0,200],["2018-02-09",8310.0,9540.0,8310.0,9540.0,20],["2018-02-12",8880.0,10000.0,8880.0,10000.0,520],["2018-02-13",9300.0,9990.0,9300.0,9990.0,30],["2018-02-21",9300.0,10350.0,9300.0,10350.0,20],["2018-02-22",10400.0,10400.0,9630.0,9630.0,2020],["2018-02-23",9630.0,9630.0,9630.0,9630.0,20],["2018-02-26",8960.0,8960.0,8960.0,8960.0,10],["2018-02-27",8960.0,8960.0,8960.0,8960.0,30],["2018-02-28",8960.0,8960.0,8960.0,8960.0,0],["2018-03-01",8420.0,9500.0,8420.0,9500.0,1810],["2018-03-02",9500.0,9500.0,9500.0,9500.0,0],["2018-03-05",9500.0,9500.0,9500.0,9500.0,0],["2018-03-06",10000.0,10000.0,9200.0,10000.0,30],["2018-03-07",9300.0,10500.0,9300.0,10200.0,1580],["2018-03-08",9490.0,10200.0,9490.0,10200.0,30],["2018-03-09",9490.0,10350.0,9490.0,10200.0,350],["2018-03-12",9710.0,10200.0,9600.0,9600.0,1920],["2018-03-13",9600.0,9600.0,9600.0,9600.0,300],["2018-03-14",9200.0,9200.0,9150.0,9150.0,2500],["2018-03-15",9150.0,9150.0,9150.0,9150.0,2300],["2018-03-16",8620.0,8700.0,8610.0,8610.0,130],["2018-03-19",9210.0,9210.0,9210.0,9210.0,40],["2018-03-20",9800.0,9800.0,9800.0,9800.0,160],["2018-03-21",9800.0,10250.0,9500.0,10250.0,1150],["2018-03-22",9560.0,10950.0,9560.0,10200.0,680],["2018-03-23",10200.0,10200.0,10200.0,10200.0,300],["2018-03-26",10200.0,10300.0,10200.0,10300.0,620],["2018-03-27",10300.0,10900.0,10000.0,10900.0,2520],["2018-03-28",10200.0,10900.0,10200.0,10900.0,760],["2018-03-29",11650.0,11650.0,11550.0,11550.0,50],["2018-03-30",10750.0,11900.0,10750.0,11900.0,840],["2018-04-02",11550.0,12400.0,11550.0,12200.0,490],["2018-04-03",12150.0,12150.0,12150.0,12150.0,100],["2018-04-04",11300.0,12300.0,11300.0,12200.0,140],["2018-04-05",12150.0,12200.0,11350.0,12000.0,5430],["2018-04-06",12400.0,12400.0,11800.0,11800.0,60],["2018-04-09",11000.0,12400.0,11000.0,12400.0,30],["2018-04-10",11550.0,11800.0,11550.0,11800.0,1250],["2018-04-11",11050.0,11800.0,11050.0,11800.0,60],["2018-04-12",11900.0,11900.0,11000.0,11000.0,2400],["2018-04-13",10300.0,11700.0,10300.0,11700.0,20],["2018-04-16",10900.0,12450.0,10900.0,10900.0,50],["2018-04-17",10900.0,11650.0,10150.0,11550.0,18010],["2018-04-18",10750.0,10750.0,10750.0,10750.0,100],["2018-04-19",10100.0,10100.0,10000.0,10000.0,3500],["2018-04-20",10000.0,10000.0,10000.0,10000.0,6500],["2018-04-23",9300.0,10000.0,9300.0,9300.0,20060],["2018-04-24",9600.0,9900.0,9300.0,9900.0,2450],["2018-04-26",9900.0,9900.0,9900.0,9900.0,0],["2018-04-27",10000.0,10400.0,10000.0,10400.0,20],["2018-05-02",10000.0,10000.0,10000.0,10000.0,50],["2018-05-03",9400.0,9400.0,9400.0,9400.0,100],["2018-05-04",8770.0,10050.0,8770.0,10050.0,20],["2018-05-07",9360.0,9360.0,9350.0,9350.0,1140],["2018-05-08",8700.0,8700.0,8700.0,8700.0,2010],["2018-05-09",8850.0,9000.0,8700.0,8700.0,7430],["2018-05-10",9300.0,9300.0,8600.0,8600.0,3320],["2018-05-11",8700.0,8700.0,8600.0,8600.0,970],["2018-05-14",8030.0,9100.0,8000.0,8000.0,11720],["2018-05-15",8500.0,8500.0,7990.0,7990.0,8050],["2018-05-16",8530.0,8530.0,8000.0,8000.0,20],["2018-05-17",8000.0,8000.0,8000.0,8000.0,0],["2018-05-18",7610.0,7610.0,7610.0,7610.0,110],["2018-05-21",7600.0,8090.0,7100.0,8090.0,20010],["2018-05-22",7530.0,7990.0,7530.0,7990.0,110],["2018-05-23",7440.0,7980.0,7440.0,7980.0,70],["2018-05-24",7430.0,7430.0,7430.0,7430.0,10],["2018-05-25",6940.0,7800.0,6940.0,7800.0,110],["2018-05-28",7260.0,8100.0,7260.0,8100.0,20],["2018-05-29",7540.0,8200.0,7540.0,8200.0,20],["2018-05-30",7630.0,8200.0,7630.0,8200.0,30],["2018-05-31",7630.0,8050.0,7630.0,8050.0,30],["2018-06-01",7490.0,7490.0,7490.0,7490.0,10],["2018-06-04",7490.0,7490.0,7400.0,7400.0,17730],["2018-06-05",7400.0,7910.0,7100.0,7400.0,17660],["2018-06-06",7400.0,7900.0,7400.0,7900.0,8430],["2018-06-07",8430.0,8430.0,8430.0,8430.0,10],["2018-06-08",7840.0,7840.0,7840.0,7840.0,10],["2018-06-11",7320.0,7320.0,7320.0,7320.0,10],["2018-06-12",7400.0,7400.0,7400.0,7400.0,1440],["2018-06-13",7400.0,7400.0,7400.0,7400.0,700],["2018-06-14",7400.0,7400.0,7400.0,7400.0,10],["2018-06-15",7190.0,7190.0,7190.0,7190.0,10],["2018-06-18",7200.0,7200.0,6890.0,6890.0,3500],["2018-06-19",6890.0,6890.0,6890.0,6890.0,0],["2018-06-20",6440.0,6970.0,6410.0,6970.0,770],["2018-06-21",6500.0,6930.0,6500.0,6930.0,20],["2018-06-22",6470.0,6470.0,6470.0,6470.0,10],["2018-06-25",6910.0,6910.0,6020.0,6020.0,20890],["2018-06-26",6020.0,6020.0,6020.0,6020.0,10100],["2018-06-27",6020.0,6290.0,6020.0,6290.0,6830],["2018-06-28",5870.0,6260.0,5870.0,6260.0,20],["2018-06-29",5830.0,6240.0,5830.0,6240.0,50],["2018-07-02",6660.0,6660.0,6300.0,6590.0,70],["2018-07-03",6990.0,6990.0,6200.0,6400.0,160],["2018-07-04",6400.0,6400.0,6400.0,6400.0,20],["2018-07-05",6770.0,6770.0,6110.0,6110.0,70],["2018-07-06",6390.0,6390.0,6390.0,6390.0,20],["2018-07-09",5950.0,6490.0,5950.0,6490.0,1120],["2018-07-10",6050.0,6050.0,6040.0,6040.0,720],["2018-07-11",5630.0,6040.0,5620.0,6040.0,2510],["2018-07-12",6040.0,6040.0,6040.0,6040.0,0],["2018-07-13",6040.0,6040.0,5620.0,6040.0,7330],["2018-07-16",6040.0,6040.0,6040.0,6040.0,1360],["2018-07-17",6040.0,6460.0,6040.0,6040.0,2680],["2018-07-18",6040.0,6450.0,6040.0,6450.0,1070],["2018-07-19",6110.0,6440.0,6110.0,6430.0,3470],["2018-07-20",6200.0,6410.0,6020.0,6400.0,2740],["2018-07-23",6400.0,6400.0,6400.0,6400.0,0],["2018-07-24",5960.0,6380.0,5960.0,6360.0,30],["2018-07-25",6360.0,6360.0,6360.0,6360.0,0],["2018-07-26",6360.0,6360.0,6360.0,6360.0,0],["2018-07-27",5950.0,6800.0,5950.0,6340.0,1030],["2018-07-30",5900.0,6290.0,5900.0,6290.0,610],["2018-07-31",6000.0,6010.0,6000.0,6000.0,5760],["2018-08-01",6000.0,6000.0,6000.0,6000.0,10],["2018-08-02",6000.0,6100.0,6000.0,6100.0,2800],["2018-08-03",6110.0,6280.0,6110.0,6280.0,2230],["2018-08-06",6110.0,6110.0,6110.0,6110.0,2020],["2018-08-07",5780.0,6520.0,5780.0,6440.0,30],["2018-08-08",6390.0,6390.0,6390.0,6390.0,200],["2018-08-09",6400.0,6400.0,6400.0,6400.0,10],["2018-08-10",5960.0,6190.0,5960.0,6190.0,1030],["2018-08-13",5980.0,6220.0,5980.0,6220.0,40],["2018-08-14",6230.0,6420.0,5810.0,6390.0,1900],["2018-08-15",6000.0,6790.0,6000.0,6790.0,20],["2018-08-16",6320.0,6900.0,6320.0,6320.0,3600],["2018-08-17",6740.0,6740.0,6320.0,6320.0,3050],["2018-08-20",6490.0,6490.0,6430.0,6430.0,1210],["2018-08-21",6430.0,6430.0,5990.0,5990.0,1210],["2018-08-22",6400.0,6400.0,5980.0,6400.0,23640],["2018-08-23",6810.0,6820.0,6400.0,6770.0,3740],["2018-08-24",6310.0,6490.0,6310.0,6490.0,20],["2018-08-27",6490.0,6500.0,6490.0,6500.0,980],["2018-08-28",6840.0,6840.0,6840.0,6840.0,10],["2018-08-29",6760.0,6760.0,6760.0,6760.0,30],["2018-08-30",6510.0,6510.0,6500.0,6500.0,2000],["2018-08-31",6800.0,6800.0,6800.0,6800.0,60],["2018-09-04",6500.0,6980.0,6500.0,6980.0,110],["2018-09-05",6500.0,7150.0,6500.0,7150.0,240],["2018-09-06",7000.0,7100.0,6900.0,7100.0,1060],["2018-09-07",7100.0,7100.0,7100.0,7100.0,200],["2018-09-10",7000.0,7470.0,7000.0,7470.0,240],["2018-09-11",6960.0,7850.0,6960.0,7850.0,10430],["2018-09-12",7850.0,8380.0,7850.0,8380.0,7410],["2018-09-13",8300.0,8870.0,8300.0,8870.0,20],["2018-09-14",8310.0,8870.0,8310.0,8870.0,100],["2018-09-17",9490.0,9490.0,9480.0,9480.0,11180],["2018-09-18",9480.0,9770.0,8900.0,9690.0,4850],["2018-09-19",9690.0,9690.0,9100.0,9600.0,5120],["2018-09-20",8940.0,9790.0,8940.0,9790.0,50],["2018-09-21",9120.0,9600.0,9120.0,9600.0,140],["2018-09-24",8930.0,9850.0,8930.0,9850.0,210],["2018-09-25",9170.0,9870.0,9170.0,9860.0,140],["2018-09-26",9850.0,9850.0,9170.0,9170.0,4000],["2018-09-27",9170.0,9780.0,9170.0,9780.0,4720],["2018-09-28",9170.0,9170.0,9170.0,9170.0,7110],["2018-10-01",9170.0,9650.0,9100.0,9650.0,9740],["2018-10-02",10200.0,10200.0,10200.0,10200.0,10],["2018-10-03",10200.0,10200.0,10200.0,10200.0,0],["2018-10-04",9490.0,10000.0,9490.0,10000.0,20],["2018-10-05",9300.0,9980.0,9300.0,9980.0,20],["2018-10-08",9300.0,9300.0,9290.0,9290.0,20],["2018-10-09",9290.0,9290.0,9290.0,9290.0,8970],["2018-10-10",9280.0,9280.0,9270.0,9270.0,6830],["2018-10-11",8650.0,8650.0,8650.0,8650.0,10],["2018-10-12",8650.0,8650.0,8650.0,8650.0,0],["2018-10-15",8050.0,9150.0,8050.0,9150.0,20],["2018-10-16",9000.0,9000.0,9000.0,9000.0,4840],["2018-10-17",8900.0,9000.0,8900.0,9000.0,9560],["2018-10-18",8900.0,8900.0,8900.0,8900.0,4800],["2018-10-19",8900.0,8900.0,8900.0,8900.0,4600],["2018-10-22",8310.0,9390.0,8310.0,9390.0,60],["2018-10-23",9300.0,9300.0,9300.0,9300.0,4730],["2018-10-24",9300.0,9350.0,8650.0,9300.0,8110],["2018-10-25",8650.0,9390.0,8650.0,9390.0,4110],["2018-10-26",9400.0,9400.0,8740.0,8740.0,16740],["2018-10-29",8740.0,8740.0,8740.0,8740.0,0],["2018-10-30",9300.0,9300.0,8130.0,8130.0,20],["2018-10-31",8690.0,8690.0,8690.0,8690.0,980],["2018-11-01",8690.0,8690.0,8690.0,8690.0,10],["2018-11-02",8690.0,8690.0,8690.0,8690.0,0],["2018-11-05",8090.0,8690.0,8090.0,8690.0,850],["2018-11-06",8690.0,8690.0,8690.0,8690.0,1000],["2018-11-07",8130.0,8130.0,8130.0,8130.0,10],["2018-11-08",8130.0,8130.0,8130.0,8130.0,0],["2018-11-09",7570.0,8680.0,7570.0,8680.0,20],["2018-11-12",8080.0,8080.0,8080.0,8080.0,10],["2018-11-13",8640.0,8640.0,8640.0,8640.0,10],["2018-11-14",8040.0,9190.0,8040.0,9190.0,20],["2018-11-15",8550.0,9740.0,8550.0,9740.0,30],["2018-11-16",9740.0,9740.0,9740.0,9740.0,30],["2018-11-19",9100.0,9100.0,9100.0,9100.0,2500],["2018-11-20",8480.0,9690.0,8480.0,9690.0,20],["2018-11-21",9050.0,9050.0,9050.0,9050.0,10],["2018-11-22",9050.0,9050.0,9050.0,9050.0,0],["2018-11-23",8430.0,9590.0,8420.0,9590.0,900],["2018-11-26",8920.0,8920.0,8920.0,8920.0,10],["2018-11-27",8300.0,8300.0,8300.0,8300.0,10],["2018-11-28",7720.0,7720.0,7720.0,7720.0,10],["2018-11-29",8260.0,8260.0,7800.0,7800.0,140],["2018-11-30",7800.0,7800.0,7800.0,7800.0,0],["2018-12-03",7800.0,7800.0,7800.0,7800.0,0],["2018-12-04",7800.0,7800.0,7800.0,7800.0,0],["2018-12-05",7290.0,7700.0,7290.0,7700.0,30],["2018-12-06",7700.0,7700.0,7700.0,7700.0,10],["2018-12-07",8000.0,8000.0,8000.0,8000.0,30],["2018-12-10",7460.0,8540.0,7460.0,8540.0,20],["2018-12-11",7950.0,7950.0,7950.0,7950.0,10],["2018-12-12",7400.0,7400.0,7400.0,7400.0,10],["2018-12-13",6890.0,7910.0,6890.0,7910.0,20],["2018-12-14",7910.0,7910.0,7910.0,7910.0,10],["2018-12-17",7360.0,7360.0,7360.0,7360.0,10],["2018-12-18",7360.0,7360.0,7360.0,7360.0,0],["2018-12-19",6850.0,6850.0,6850.0,6850.0,10],["2018-12-20",7310.0,7320.0,7310.0,7320.0,1000],["2018-12-21",6810.0,7320.0,6810.0,7320.0,40],["2018-12-24",6820.0,7830.0,6820.0,7830.0,30],["2018-12-25",7290.0,8350.0,7290.0,8350.0,20],["2018-12-26",7770.0,8890.0,7770.0,8890.0,20],["2018-12-27",8270.0,8270.0,8270.0,8270.0,10],["2018-12-28",7700.0,7700.0,7700.0,7700.0,20],["2019-01-02",7700.0,7700.0,7700.0,7700.0,80],["2019-01-03",7170.0,8150.0,7170.0,8150.0,20],["2019-01-04",7580.0,7580.0,7580.0,7580.0,10],["2019-01-07",7070.0,7070.0,7070.0,7070.0,10],["2019-01-08",7070.0,7070.0,7070.0,7070.0,0],["2019-01-09",6580.0,6580.0,6580.0,6580.0,10],["2019-01-10",6580.0,6580.0,6580.0,6580.0,0],["2019-01-11",6140.0,6500.0,6140.0,6500.0,20],["2019-01-14",6500.0,6500.0,6500.0,6500.0,0],["2019-01-15",6060.0,6060.0,6050.0,6050.0,1500],["2019-01-16",6050.0,6050.0,6050.0,6050.0,0],["2019-01-17",5650.0,6000.0,5650.0,6000.0,20],["2019-01-18",5600.0,5600.0,5600.0,5600.0,10],["2019-01-21",5940.0,5940.0,5940.0,5940.0,20],["2019-01-22",5950.0,5950.0,5950.0,5950.0,490],["2019-01-23",5550.0,5550.0,5550.0,5550.0,10],["2019-01-24",5910.0,5910.0,5910.0,5910.0,1000],["2019-01-25",5560.0,5560.0,5560.0,5560.0,110],["2019-01-28",5940.0,5940.0,5940.0,5940.0,30],["2019-01-29",6350.0,6350.0,6350.0,6350.0,20],["2019-01-30",6790.0,6790.0,6790.0,6790.0,20],["2019-01-31",6340.0,6790.0,6340.0,6790.0,1020],["2019-02-01",6790.0,6790.0,6790.0,6790.0,2000],["2019-02-11",6320.0,7230.0,6320.0,7230.0,1010],["2019-02-12",6730.0,7710.0,6730.0,7700.0,1040],["2019-02-13",7700.0,7700.0,7700.0,7700.0,10],["2019-02-14",7200.0,8210.0,7200.0,8210.0,130],["2019-02-15",8210.0,8210.0,8210.0,8210.0,0],["2019-02-18",7640.0,8690.0,7640.0,8690.0,20],["2019-02-19",8760.0,8760.0,8760.0,8760.0,1780],["2019-02-20",8150.0,8990.0,8150.0,8990.0,20],["2019-02-21",8370.0,8370.0,8370.0,8370.0,10],["2019-02-22",7800.0,8940.0,7800.0,8940.0,20],["2019-02-25",8320.0,9380.0,8320.0,9380.0,20],["2019-02-26",9300.0,9300.0,9300.0,9300.0,4770],["2019-02-27",9400.0,9400.0,8650.0,8660.0,2190],["2019-02-28",8660.0,8660.0,8660.0,8660.0,0],["2019-03-01",8060.0,9260.0,8060.0,9260.0,20],["2019-03-04",9260.0,9260.0,9250.0,9250.0,15070],["2019-03-05",8610.0,8610.0,8610.0,8610.0,10],["2019-03-06",8610.0,8610.0,8610.0,8610.0,4000],["2019-03-07",8610.0,8610.0,8610.0,8610.0,0],["2019-03-08",8600.0,9200.0,8600.0,9200.0,20],["2019-03-11",8580.0,9700.0,8580.0,9700.0,110],["2019-03-12",9800.0,9800.0,9700.0,9700.0,3230],["2019-03-13",9800.0,9800.0,9800.0,9800.0,1100],["2019-03-14",9800.0,9800.0,9800.0,9800.0,7120],["2019-03-15",9800.0,9800.0,9800.0,9800.0,6310],["2019-03-18",9120.0,9120.0,9120.0,9120.0,20],["2019-03-19",9120.0,9120.0,9120.0,9120.0,10],["2019-03-20",8490.0,9750.0,8490.0,9750.0,20],["2019-03-21",9070.0,9740.0,9070.0,9740.0,20],["2019-03-22",9060.0,9060.0,9060.0,9060.0,10],["2019-03-25",8430.0,9690.0,8430.0,9690.0,20],["2019-03-26",10000.0,10000.0,9600.0,9600.0,410],["2019-03-27",8930.0,9590.0,8930.0,9590.0,20],["2019-03-28",8920.0,8920.0,8920.0,8920.0,10],["2019-03-29",8300.0,9540.0,8300.0,9500.0,200],["2019-04-01",8840.0,8840.0,8840.0,8840.0,360],["2019-04-02",8840.0,8840.0,8840.0,8840.0,0],["2019-04-03",8840.0,8840.0,8840.0,8840.0,0],["2019-04-04",8840.0,8840.0,8840.0,8840.0,0],["2019-04-05",8840.0,8840.0,8840.0,8840.0,0],["2019-04-08",8840.0,8840.0,8840.0,8840.0,0],["2019-04-09",9450.0,9450.0,9450.0,9450.0,20],["2019-04-10",10100.0,10100.0,10000.0,10000.0,120],["2019-04-11",10000.0,10000.0,10000.0,10000.0,0],["2019-04-12",10000.0,10000.0,10000.0,10000.0,60],["2019-04-16",10000.0,10000.0,10000.0,10000.0,0],["2019-04-17",10000.0,10000.0,10000.0,10000.0,0],["2019-04-18",10000.0,10000.0,10000.0,10000.0,0],["2019-04-19",9300.0,9300.0,9300.0,9300.0,10],["2019-04-22",9300.0,9300.0,9300.0,9300.0,0],["2019-04-23",9300.0,9300.0,9300.0,9300.0,0],["2019-04-24",9300.0,9300.0,9300.0,9300.0,0],["2019-04-25",9300.0,9300.0,9300.0,9300.0,0],["2019-04-26",9300.0,9300.0,9300.0,9300.0,0],["2019-05-02",9300.0,9300.0,9300.0,9300.0,0],["2019-05-03",9050.0,9900.0,9050.0,9600.0,3960],["2019-05-06",9600.0,9690.0,9600.0,9600.0,2870],["2019-05-07",9610.0,9610.0,9300.0,9600.0,4300],["2019-05-08",9800.0,9800.0,9600.0,9750.0,2510],["2019-05-09",9750.0,9900.0,9750.0,9900.0,1090],["2019-05-10",9230.0,9900.0,9210.0,9210.0,470],["2019-05-13",8570.0,8580.0,8570.0,8580.0,110],["2019-05-14",8580.0,9140.0,7980.0,9140.0,40],["2019-05-15",9700.0,9700.0,9700.0,9700.0,20],["2019-05-16",9700.0,9700.0,9700.0,9700.0,0],["2019-05-17",9700.0,9700.0,9700.0,9700.0,0],["2019-05-20",9210.0,9210.0,9210.0,9210.0,10],["2019-05-21",9210.0,9210.0,9210.0,9210.0,0],["2019-05-22",9210.0,9210.0,9210.0,9210.0,0],["2019-05-23",8990.0,8990.0,8990.0,8990.0,10],["2019-05-24",8990.0,8990.0,8990.0,8990.0,0],["2019-05-27",8990.0,8990.0,8990.0,8990.0,0],["2019-05-28",8990.0,8990.0,8990.0,8990.0,0],["2019-05-29",8990.0,8990.0,8990.0,8990.0,0],["2019-05-30",8990.0,8990.0,8990.0,8990.0,0],["2019-05-31",8990.0,8990.0,8990.0,8990.0,0],["2019-06-03",8990.0,8990.0,8990.0,8990.0,0],["2019-06-04",8980.0,8980.0,8980.0,8980.0,10],["2019-06-05",8980.0,8980.0,8980.0,8980.0,0],["2019-06-06",8980.0,8980.0,8980.0,8980.0,0],["2019-06-07",8980.0,8980.0,8980.0,8980.0,0],["2019-06-10",8980.0,8980.0,8980.0,8980.0,0],["2019-06-11",8980.0,8980.0,8980.0,8980.0,0],["2019-06-12",9500.0,9500.0,9500.0,9500.0,10],["2019-06-13",9500.0,9500.0,9500.0,9500.0,0],["2019-06-14",9500.0,9500.0,9500.0,9500.0,0],["2019-06-17",9500.0,9500.0,9500.0,9500.0,0],["2019-06-18",9500.0,9500.0,9500.0,9500.0,0],["2019-06-19",9500.0,9500.0,9500.0,9500.0,0],["2019-06-20",9500.0,9500.0,9500.0,9500.0,0],["2019-06-21",9500.0,9500.0,9500.0,9500.0,0],["2019-06-24",9500.0,9500.0,9500.0,9500.0,0],["2019-06-25",9500.0,9500.0,9500.0,9500.0,0],["2019-06-26",9500.0,9500.0,9500.0,9500.0,0],["2019-06-27",9500.0,9500.0,9500.0,9500.0,0],["2019-06-28",9500.0,9500.0,9500.0,9500.0,0],["2019-07-01",9500.0,9500.0,9500.0,9500.0,0],["2019-07-02",9500.0,9500.0,9500.0,9500.0,0],["2019-07-03",8840.0,8840.0,8840.0,8840.0,100],["2019-07-04",8230.0,8230.0,8230.0,8230.0,10],["2019-07-05",7660.0,7660.0,7660.0,7660.0,10],["2019-07-08",7130.0,7130.0,7130.0,7130.0,20],["2019-07-09",6640.0,6640.0,6640.0,6640.0,150],["2019-07-10",6180.0,6180.0,6180.0,6180.0,180],["2019-07-11",5750.0,5750.0,5750.0,5750.0,3490],["2019-07-12",5370.0,6000.0,5370.0,6000.0,11110],["2019-07-15",6000.0,6420.0,5640.0,5680.0,15070],["2019-07-16",5990.0,6000.0,5680.0,5990.0,8310],["2019-07-17",5760.0,6400.0,5760.0,5760.0,50],["2019-07-18",6140.0,6140.0,5750.0,5980.0,4540],["2019-07-19",5820.0,6120.0,5820.0,5820.0,2010],["2019-07-22",5990.0,6220.0,5830.0,5860.0,16190],["2019-07-23",6200.0,6270.0,6200.0,6270.0,3050],["2019-07-24",6700.0,6700.0,6700.0,6700.0,4040],["2019-07-25",6700.0,6700.0,6700.0,6700.0,30],["2019-07-26",6300.0,7150.0,6300.0,7150.0,50],["2019-07-29",6660.0,6660.0,6650.0,6650.0,25990],["2019-07-30",6200.0,6400.0,6200.0,6400.0,760],["2019-07-31",6450.0,6840.0,6400.0,6840.0,47100],["2019-08-09",9300.0,9300.0,9300.0,9300.0,500],["2019-08-12",9300.0,9300.0,9300.0,9300.0,0],["2019-08-13",9300.0,9300.0,9300.0,9300.0,0],["2019-08-14",9300.0,9300.0,9300.0,9300.0,0],["2019-08-15",9300.0,9300.0,9300.0,9300.0,0],["2019-08-16",9300.0,9300.0,9300.0,9300.0,0],["2019-08-19",9300.0,9300.0,9300.0,9300.0,0],["2019-08-20",9300.0,9300.0,9300.0,9300.0,0],["2019-08-21",9300.0,9300.0,9300.0,9300.0,0],["2019-08-22",9300.0,9300.0,9300.0,9300.0,0],["2019-08-23",9300.0,9300.0,9300.0,9300.0,0],["2019-08-26",9300.0,9300.0,9300.0,9300.0,0],["2019-08-27",9300.0,9300.0,9300.0,9300.0,0],["2019-08-28",9300.0,9300.0,9300.0,9300.0,0],["2019-08-29",9300.0,9300.0,9300.0,9300.0,0],["2019-08-30",8000.0,8500.0,8000.0,8500.0,6000],["2019-09-03",8100.0,8100.0,8100.0,8100.0,0],["2019-09-04",8100.0,8100.0,8100.0,8100.0,0],["2019-09-05",8100.0,8100.0,8100.0,8100.0,0],["2019-09-06",8100.0,8100.0,8100.0,8100.0,0],["2019-09-09",8100.0,8100.0,8100.0,8100.0,0],["2019-09-10",8100.0,8100.0,8100.0,8100.0,0],["2019-09-11",8100.0,8100.0,8100.0,8100.0,0],["2019-09-12",8100.0,8100.0,8100.0,8100.0,0],["2019-09-13",8100.0,8100.0,8100.0,8100.0,0],["2019-09-16",8100.0,8100.0,8100.0,8100.0,0],["2019-09-17",8100.0,8100.0,8100.0,8100.0,0],["2019-09-18",8100.0,8100.0,8100.0,8100.0,0],["2019-09-19",8100.0,8100.0,8100.0,8100.0,0],["2019-09-20",8100.0,8100.0,8100.0,8100.0,0],["2019-09-23",8100.0,8100.0,8100.0,8100.0,0],["2019-09-24",8100.0,8100.0,8100.0,8100.0,0],["2019-09-25",8100.0,8100.0,8100.0,8100.0,0],["2019-09-26",8100.0,8100.0,8100.0,8100.0,0],["2019-09-27",8100.0,8100.0,8100.0,8100.0,0],["2019-09-30",8100.0,8100.0,8100.0,8100.0,0],["2019-10-01",8100.0,8100.0,8100.0,8100.0,0],["2019-10-02",8100.0,8100.0,8100.0,8100.0,0],["2019-10-03",8100.0,8100.0,8100.0,8100.0,0],["2019-10-04",8100.0,8100.0,8100.0,8100.0,0],["2019-10-07",8100.0,8100.0,8100.0,8100.0,0],["2019-10-08",8100.0,8100.0,8100.0,8100.0,0],["2019-10-09",8100.0,8100.0,8100.0,8100.0,0],["2019-10-10",8100.0,8100.0,8100.0,8100.0,0],["2019-10-11",8100.0,8100.0,8100.0,8100.0,0],["2019-10-14",8100.0,8100.0,8100.0,8100.0,0],["2019-10-15",8100.0,8100.0,8100.0,8100.0,0],["2019-10-16",8100.0,8100.0,8100.0,8100.0,0],["2019-10-17",8100.0,8100.0,8100.0,8100.0,0],["2019-10-18",8100.0,8100.0,8100.0,8100.0,0],["2019-10-21",8100.0,8100.0,8100.0,8100.0,0],["2019-10-22",8100.0,8100.0,8100.0,8100.0,0],["2019-10-23",8100.0,8100.0,8100.0,8100.0,0],["2019-10-24",8100.0,8100.0,8100.0,8100.0,0],["2019-10-25",8100.0,8100.0,8100.0,8100.0,0],["2019-10-28",8100.0,8100.0,8100.0,8100.0,0],["2019-10-29",8100.0,8100.0,8100.0,8100.0,0],["2019-10-30",8100.0,8100.0,8100.0,8100.0,0],["2019-10-31",8100.0,8100.0,8100.0,8100.0,0],["2019-11-01",8100.0,8100.0,8100.0,8100.0,0],["2019-11-04",8100.0,8100.0,8100.0,8100.0,0],["2019-11-05",8100.0,8100.0,8100.0,8100.0,0],["2019-11-06",8100.0,8100.0,8100.0,8100.0,0],["2019-11-07",8100.0,8100.0,8100.0,8100.0,0],["2019-11-08",9300.0,9300.0,9300.0,9300.0,100],["2019-11-11",9300.0,9300.0,9300.0,9300.0,0],["2019-11-12",9300.0,9300.0,9300.0,9300.0,0],["2019-11-13",9300.0,9300.0,9300.0,9300.0,0],["2019-11-14",9300.0,9300.0,9300.0,9300.0,0],["2019-11-15",8000.0,8000.0,8000.0,8000.0,100],["2019-11-18",8000.0,8000.0,8000.0,8000.0,0],["2019-11-19",8000.0,8000.0,8000.0,8000.0,0],["2019-11-20",8000.0,8000.0,8000.0,8000.0,0],["2019-11-21",8000.0,8000.0,8000.0,8000.0,0],["2019-11-22",8000.0,8000.0,8000.0,8000.0,0],["2019-11-25",8000.0,8000.0,8000.0,8000.0,0],["2019-11-26",8000.0,8000.0,8000.0,8000.0,0],["2019-11-27",8000.0,8000.0,8000.0,8000.0,0],["2019-11-28",8000.0,8000.0,8000.0,8000.0,0],["2019-11-29",8000.0,8000.0,8000.0,8000.0,0],["2019-12-02",8000.0,8000.0,8000.0,8000.0,0],["2019-12-03",8000.0,8000.0,8000.0,8000.0,0],["2019-12-04",8000.0,8000.0,8000.0,8000.0,0],["2019-12-05",8000.0,8000.0,8000.0,8000.0,0],["2019-12-06",8000.0,8000.0,8000.0,8000.0,0],["2019-12-09",8000.0,8000.0,8000.0,8000.0,0],["2019-12-10",8000.0,8000.0,8000.0,8000.0,0],["2019-12-11",8000.0,8000.0,8000.0,8000.0,0],["2019-12-12",8000.0,8000.0,8000.0,8000.0,0],["2019-12-13",8000.0,8000.0,8000.0,8000.0,0],["2019-12-16",8000.0,8000.0,8000.0,8000.0,0],["2019-12-17",8000.0,8000.0,8000.0,8000.0,0],["2019-12-18",8000.0,8000.0,8000.0,8000.0,0],["2019-12-19",8000.0,8000.0,8000.0,8000.0,0],["2019-12-20",8000.0,8000.0,8000.0,8000.0,0],["2019-12-23",8000.0,8000.0,8000.0,8000.0,0],["2019-12-24",8000.0,8000.0,8000.0,8000.0,0],["2019-12-25",8000.0,8000.0,8000.0,8000.0,0],["2019-12-26",8000.0,8000.0,8000.0,8000.0,0],["2019-12-27",7000.0,7000.0,7000.0,7000.0,100],["2019-12-30",7000.0,7000.0,7000.0,7000.0,0],["2019-12-31",7000.0,7000.0,7000.0,7000.0,0],["2020-01-02",7000.0,7000.0,7000.0,7000.0,0],["2020-01-03",7000.0,7000.0,7000.0,7000.0,0],["2020-01-06",7000.0,7000.0,7000.0,7000.0,0],["2020-01-07",7000.0,7000.0,7000.0,7000.0,0],["2020-01-08",7000.0,7000.0,7000.0,7000.0,0],["2020-01-09",7000.0,7000.0,7000.0,7000.0,0],["2020-01-10",7000.0,7000.0,7000.0,7000.0,0],["2020-01-13",7000.0,7000.0,7000.0,7000.0,0],["2020-01-14",7000.0,7000.0,7000.0,7000.0,0],["2020-01-15",7000.0,7000.0,7000.0,7000.0,0],["2020-01-16",7000.0,7000.0,7000.0,7000.0,0],["2020-01-17",7000.0,7000.0,7000.0,7000.0,0],["2020-01-20",7000.0,7000.0,7000.0,7000.0,0],["2020-01-21",7000.0,7000.0,7000.0,7000.0,0],["2020-01-22",7000.0,7000.0,7000.0,7000.0,0],["2020-01-30",7000.0,7000.0,7000.0,7000.0,0],["2020-01-31",7000.0,7000.0,7000.0,7000.0,0],["2020-02-03",7000.0,7000.0,7000.0,7000.0,0],["2020-02-04",7000.0,7000.0,7000.0,7000.0,0],["2020-02-05",7000.0,7000.0,7000.0,7000.0,0],["2020-02-06",7000.0,7000.0,7000.0,7000.0,0],["2020-02-07",7000.0,7000.0,7000.0,7000.0,0],["2020-02-10",7000.0,7000.0,7000.0,7000.0,0],["2020-02-11",7000.0,7000.0,7000.0,7000.0,0],["2020-02-12",7000.0,7000.0,7000.0,7000.0,0],["2020-02-13",7000.0,7000.0,7000.0,7000.0,0],["2020-02-14",7000.0,7900.0,7000.0,7900.0,1200],["2020-02-17",7800.0,7800.0,7800.0,7800.0,0],["2020-02-18",7800.0,7800.0,7800.0,7800.0,0],["2020-02-19",7800.0,7800.0,7800.0,7800.0,0],["2020-02-20",7800.0,7800.0,7800.0,7800.0,0],["2020-02-21",7900.0,8000.0,7900.0,8000.0,13500],["2020-02-24",8000.0,8000.0,8000.0,8000.0,0],["2020-02-25",8000.0,8000.0,8000.0,8000.0,0],["2020-02-26",8000.0,8000.0,8000.0,8000.0,0],["2020-02-27",8000.0,8000.0,8000.0,8000.0,0],["2020-02-28",8000.0,8000.0,8000.0,8000.0,0],["2020-03-02",8000.0,8000.0,8000.0,8000.0,0],["2020-03-03",8000.0,8000.0,8000.0,8000.0,0],["2020-03-04",8000.0,8000.0,8000.0,8000.0,0],["2020-03-05",8000.0,8000.0,8000.0,8000.0,0],["2020-03-06",8000.0,8000.0,8000.0,8000.0,0],["2020-03-09",8000.0,8000.0,8000.0,8000.0,0],["2020-03-10",8000.0,8000.0,8000.0,8000.0,0],["2020-03-11",8000.0,8000.0,8000.0,8000.0,0],["2020-03-12",8000.0,8000.0,8000.0,8000.0,0],["2020-03-13",8000.0,8000.0,8000.0,8000.0,400],["2020-03-16",8000.0,8000.0,8000.0,8000.0,0],["2020-03-17",8000.0,8000.0,8000.0,8000.0,0],["2020-03-18",8000.0,8000.0,8000.0,8000.0,0],["2020-03-19",8000.0,8000.0,8000.0,8000.0,0],["2020-03-20",8000.0,8000.0,8000.0,8000.0,0],["2020-03-23",8000.0,8000.0,8000.0,8000.0,0],["2020-03-24",8000.0,8000.0,8000.0,8000.0,0],["2020-03-25",8000.0,8000.0,8000.0,8000.0,0],["2020-03-26",8000.0,8000.0,8000.0,8000.0,0],["2020-03-27",8000.0,8000.0,8000.0,8000.0,200],["2020-03-30",8000.0,8000.0,8000.0,8000.0,0],["2020-03-31",8000.0,8000.0,8000.0,8000.0,0],["2020-04-01",8000.0,8000.0,8000.0,8000.0,0],["2020-04-03",8000.0,8000.0,8000.0,8000.0,0],["2020-04-06",8000.0,8000.0,8000.0,8000.0,0],["2020-04-07",8000.0,8000.0,8000.0,8000.0,0],["2020-04-08",8000.0,8000.0,8000.0,8000.0,0],["2020-04-09",8000.0,8000.0,8000.0,8000.0,0],["2020-04-10",8000.0,8000.0,8000.0,8000.0,0],["2020-04-13",8000.0,8000.0,8000.0,8000.0,0],["2020-04-14",8000.0,8000.0,8000.0,8000.0,0],["2020-04-15",8000.0,8000.0,8000.0,8000.0,0],["2020-04-16",8000.0,8000.0,8000.0,8000.0,0],["2020-04-17",8000.0,8000.0,8000.0,8000.0,0],["2020-04-20",8000.0,8000.0,8000.0,8000.0,0],["2020-04-21",8000.0,8000.0,8000.0,8000.0,0],["2020-04-22",8000.0,8000.0,8000.0,8000.0,0],["2020-04-23",8000.0,8000.0,8000.0,8000.0,0],["2020-04-24",6900.0,7500.0,6900.0,7200.0,574300],["2020-04-27",7300.0,7300.0,7300.0,7300.0,0],["2020-04-28",7300.0,7300.0,7300.0,7300.0,0],["2020-04-29",7300.0,7300.0,7300.0,7300.0,0],["2020-05-04",7300.0,7300.0,7300.0,7300.0,0],["2020-05-05",7300.0,7300.0,7300.0,7300.0,0],["2020-05-06",7300.0,7300.0,7300.0,7300.0,0],["2020-05-07",7300.0,7300.0,7300.0,7300.0,0],["2020-05-08",6800.0,6900.0,6300.0,6300.0,720600],["2020-05-11",6500.0,6500.0,6500.0,6500.0,0],["2020-05-12",6500.0,6500.0,6500.0,6500.0,0],["2020-05-13",6500.0,6500.0,6500.0,6500.0,0],["2020-05-14",6500.0,6500.0,6500.0,6500.0,0],["2020-05-15",6800.0,6800.0,6500.0,6800.0,810700],["2020-05-18",6600.0,6600.0,6600.0,6600.0,0],["2020-05-19",6600.0,6600.0,6600.0,6600.0,0],["2020-05-20",6600.0,6600.0,6600.0,6600.0,0],["2020-05-21",6600.0,6600.0,6600.0,6600.0,0],["2020-05-22",6600.0,6600.0,6500.0,6600.0,13500],["2020-05-25",6600.0,6600.0,6600.0,6600.0,0],["2020-05-26",6600.0,6600.0,6600.0,6600.0,0],["2020-05-27",6600.0,6600.0,6600.0,6600.0,0],["2020-05-28",6600.0,6600.0,6600.0,6600.0,0],["2020-05-29",5700.0,5700.0,5700.0,5700.0,100],["2020-06-01",5700.0,5700.0,5700.0,5700.0,0],["2020-06-02",5700.0,5700.0,5700.0,5700.0,0],["2020-06-03",5700.0,5700.0,5700.0,5700.0,0],["2020-06-04",5700.0,5700.0,5700.0,5700.0,0],["2020-06-05",6300.0,6500.0,6300.0,6500.0,700],["2020-06-08",6300.0,6300.0,6300.0,6300.0,0],["2020-06-09",6300.0,6300.0,6300.0,6300.0,0],["2020-06-10",6300.0,6300.0,6300.0,6300.0,0],["2020-06-11",6300.0,6300.0,6300.0,6300.0,0],["2020-06-12",7200.0,7200.0,7200.0,7200.0,2500],["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",7200.0,7200.0,7200.0,7200.0,0],["2020-06-18",7200.0,7200.0,7200.0,7200.0,0],["2020-06-19",7200.0,7200.0,7200.0,7200.0,0],["2020-06-22",7200.0,7200.0,7200.0,7200.0,0],["2020-06-23",7200.0,7200.0,7200.0,7200.0,0],["2020-06-24",7200.0,7200.0,7200.0,7200.0,0],["2020-06-25",7200.0,7200.0,7200.0,7200.0,0],["2020-06-26",7200.0,7200.0,7200.0,7200.0,0],["2020-06-29",7200.0,7200.0,7200.0,7200.0,0],["2020-06-30",7200.0,7200.0,7200.0,7200.0,0],["2020-07-01",7200.0,7200.0,7200.0,7200.0,0],["2020-07-02",7200.0,7200.0,7200.0,7200.0,0],["2020-07-03",7200.0,7200.0,7200.0,7200.0,0],["2020-07-06",7200.0,7200.0,7200.0,7200.0,0],["2020-07-07",7200.0,7200.0,7200.0,7200.0,0],["2020-07-08",7200.0,7200.0,7200.0,7200.0,0],["2020-07-09",7200.0,7200.0,7200.0,7200.0,0],["2020-07-10",7200.0,7200.0,7200.0,7200.0,0],["2020-07-13",7200.0,7200.0,7200.0,7200.0,0],["2020-07-14",7200.0,7200.0,7200.0,7200.0,0],["2020-07-15",7200.0,7200.0,7200.0,7200.0,0],["2020-07-16",7200.0,7200.0,7200.0,7200.0,0],["2020-07-17",7200.0,7200.0,7200.0,7200.0,0],["2020-07-20",7200.0,7200.0,7200.0,7200.0,0],["2020-07-21",7200.0,7200.0,7200.0,7200.0,0],["2020-07-22",7200.0,7200.0,7200.0,7200.0,0],["2020-07-23",7200.0,7200.0,7200.0,7200.0,0],["2020-07-24",7200.0,7200.0,7200.0,7200.0,0],["2020-07-27",7200.0,7200.0,7200.0,7200.0,0],["2020-07-28",7200.0,7200.0,7200.0,7200.0,0],["2020-07-29",7200.0,7200.0,7200.0,7200.0,0],["2020-07-30",7200.0,7200.0,7200.0,7200.0,0],["2020-07-31",7200.0,7200.0,7200.0,7200.0,0],["2020-08-03",7200.0,7200.0,7200.0,7200.0,0],["2020-08-04",7200.0,7200.0,7200.0,7200.0,0],["2020-08-05",7200.0,7200.0,7200.0,7200.0,0],["2020-08-06",7200.0,7200.0,7200.0,7200.0,0],["2020-08-07",7200.0,7200.0,7200.0,7200.0,0],["2020-08-10",7200.0,7200.0,7200.0,7200.0,0],["2020-08-11",7200.0,7200.0,7200.0,7200.0,0],["2020-08-12",7200.0,7200.0,7200.0,7200.0,0],["2020-08-13",7200.0,7200.0,7200.0,7200.0,0],["2020-08-14",7200.0,7200.0,7200.0,7200.0,0],["2020-08-17",7200.0,7200.0,7200.0,7200.0,0],["2020-08-18",7200.0,7200.0,7200.0,7200.0,0],["2020-08-19",7200.0,7200.0,7200.0,7200.0,0],["2020-08-20",7200.0,7200.0,7200.0,7200.0,0],["2020-08-21",7200.0,7200.0,7200.0,7200.0,0],["2020-08-24",7200.0,7200.0,7200.0,7200.0,0],["2020-08-25",7200.0,7200.0,7200.0,7200.0,0],["2020-08-26",7200.0,7200.0,7200.0,7200.0,0],["2020-08-27",7200.0,7200.0,7200.0,7200.0,0],["2020-08-28",7200.0,7200.0,7200.0,7200.0,0],["2020-08-31",7200.0,7200.0,7200.0,7200.0,0],["2020-09-01",7200.0,7200.0,7200.0,7200.0,0],["2020-09-03",7200.0,7200.0,7200.0,7200.0,0],["2020-09-04",7200.0,7200.0,7200.0,7200.0,0],["2020-09-07",7200.0,7200.0,7200.0,7200.0,0],["2020-09-08",7200.0,7200.0,7200.0,7200.0,0],["2020-09-09",7200.0,7200.0,7200.0,7200.0,0],["2020-09-10",7200.0,7200.0,7200.0,7200.0,0],["2020-09-11",7200.0,7200.0,7200.0,7200.0,0],["2020-09-14",7200.0,7200.0,7200.0,7200.0,0],["2020-09-15",7200.0,7200.0,7200.0,7200.0,0],["2020-09-16",7200.0,7200.0,7200.0,7200.0,0],["2020-09-17",7200.0,7200.0,7200.0,7200.0,0],["2020-09-18",6200.0,6200.0,6200.0,6200.0,1000],["2020-09-21",6200.0,6200.0,6200.0,6200.0,0],["2020-09-22",6200.0,6200.0,6200.0,6200.0,0],["2020-09-23",6200.0,6200.0,6200.0,6200.0,0],["2020-09-24",6200.0,6200.0,6200.0,6200.0,0],["2020-09-25",6000.0,6000.0,5400.0,5400.0,400],["2020-09-28",5900.0,5900.0,5900.0,5900.0,0],["2020-09-29",5900.0,5900.0,5900.0,5900.0,0],["2020-09-30",5900.0,5900.0,5900.0,5900.0,0],["2020-10-01",5900.0,5900.0,5900.0,5900.0,0],["2020-10-02",5200.0,6500.0,5100.0,6500.0,1100],["2020-10-05",5300.0,5300.0,5300.0,5300.0,0],["2020-10-06",5300.0,5300.0,5300.0,5300.0,0],["2020-10-07",5300.0,5300.0,5300.0,5300.0,0],["2020-10-08",5300.0,5300.0,5300.0,5300.0,0],["2020-10-09",4800.0,4800.0,4800.0,4800.0,300],["2020-10-12",4800.0,4800.0,4800.0,4800.0,0],["2020-10-13",4800.0,4800.0,4800.0,4800.0,0],["2020-10-14",4800.0,4800.0,4800.0,4800.0,0],["2020-10-15",4800.0,4800.0,4800.0,4800.0,0],["2020-10-16",4200.0,5500.0,4200.0,4400.0,6200],["2020-10-19",5000.0,5000.0,5000.0,5000.0,0],["2020-10-20",5000.0,5000.0,5000.0,5000.0,0],["2020-10-21",5000.0,5000.0,5000.0,5000.0,0],["2020-10-22",5000.0,5000.0,5000.0,5000.0,0],["2020-10-23",4400.0,5000.0,4400.0,4800.0,1600],["2020-10-26",4800.0,4800.0,4800.0,4800.0,0],["2020-10-27",4800.0,4800.0,4800.0,4800.0,0],["2020-10-28",4800.0,4800.0,4800.0,4800.0,0],["2020-10-29",4800.0,4800.0,4800.0,4800.0,0],["2020-10-30",4300.0,5500.0,4300.0,4900.0,1400],["2020-11-02",5200.0,5200.0,5200.0,5200.0,0],["2020-11-03",5200.0,5200.0,5200.0,5200.0,0],["2020-11-04",5200.0,5200.0,5200.0,5200.0,0],["2020-11-05",5200.0,5200.0,5200.0,5200.0,0],["2020-11-06",4500.0,5200.0,4500.0,5200.0,400],["2020-11-09",5000.0,5000.0,5000.0,5000.0,0],["2020-11-10",5000.0,5000.0,5000.0,5000.0,0],["2020-11-11",5000.0,5000.0,5000.0,5000.0,0],["2020-11-12",5000.0,5000.0,5000.0,5000.0,0],["2020-11-13",4500.0,5700.0,4500.0,4800.0,13600],["2020-11-16",5600.0,5600.0,5600.0,5600.0,0],["2020-11-17",5600.0,5600.0,5600.0,5600.0,0],["2020-11-18",5600.0,5600.0,5600.0,5600.0,0],["2020-11-19",5600.0,5600.0,5600.0,5600.0,0],["2020-11-20",4800.0,5200.0,4800.0,5200.0,300],["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",4900.0,4900.0,4900.0,4900.0,0],["2020-11-26",4900.0,4900.0,4900.0,4900.0,0],["2020-11-27",4500.0,5600.0,4500.0,5600.0,400],["2020-11-30",5100.0,5100.0,5100.0,5100.0,0],["2020-12-01",5100.0,5100.0,5100.0,5100.0,0],["2020-12-02",5100.0,5100.0,5100.0,5100.0,0],["2020-12-03",5100.0,5100.0,5100.0,5100.0,0],["2020-12-04",4900.0,5800.0,4900.0,5100.0,29100],["2020-12-07",5800.0,5800.0,5800.0,5800.0,0],["2020-12-08",5800.0,5800.0,5800.0,5800.0,0],["2020-12-09",5800.0,5800.0,5800.0,5800.0,0],["2020-12-10",5800.0,5800.0,5800.0,5800.0,0],["2020-12-11",5000.0,6600.0,5000.0,5800.0,1560400],["2020-12-14",6000.0,6000.0,5800.0,5800.0,0],["2020-12-15",6000.0,6000.0,5800.0,5800.0,0],["2020-12-16",6000.0,6000.0,5800.0,5800.0,0],["2020-12-17",6000.0,6000.0,6000.0,6000.0,0],["2020-12-18",5100.0,5100.0,5100.0,5100.0,700],["2020-12-21",5100.0,5100.0,5100.0,5100.0,0],["2020-12-22",5100.0,5100.0,5100.0,5100.0,0],["2020-12-23",5100.0,5100.0,5100.0,5100.0,0],["2020-12-24",5100.0,5100.0,5100.0,5100.0,0],["2020-12-25",5800.0,5800.0,4500.0,4600.0,3000],["2020-12-28",5500.0,5500.0,5500.0,5500.0,0],["2020-12-29",5500.0,5500.0,5500.0,5500.0,0],["2020-12-30",5500.0,5500.0,5500.0,5500.0,0],["2020-12-31",5500.0,5500.0,5500.0,5500.0,0],["2021-01-04",5500.0,5500.0,5500.0,5500.0,0],["2021-01-05",5500.0,5500.0,5500.0,5500.0,0],["2021-01-06",5500.0,5500.0,5500.0,5500.0,0],["2021-01-07",5500.0,5500.0,5500.0,5500.0,0],["2021-01-08",5100.0,5200.0,5100.0,5100.0,1200],["2021-01-11",5200.0,5200.0,5200.0,5200.0,0],["2021-01-12",5200.0,5200.0,5200.0,5200.0,0],["2021-01-13",5200.0,5200.0,5200.0,5200.0,0],["2021-01-14",5200.0,5200.0,5200.0,5200.0,0],["2021-01-15",5800.0,5800.0,4700.0,4700.0,200],["2021-01-18",5300.0,5300.0,5300.0,5300.0,0],["2021-01-19",5300.0,5300.0,5300.0,5300.0,0],["2021-01-20",5300.0,5300.0,5300.0,5300.0,0],["2021-01-21",5300.0,5300.0,5300.0,5300.0,0],["2021-01-22",4700.0,5300.0,4600.0,5300.0,2800],["2021-01-25",5100.0,5100.0,5100.0,5100.0,0],["2021-01-26",5100.0,5100.0,5100.0,5100.0,0],["2021-01-27",5100.0,5100.0,5100.0,5100.0,0],["2021-01-28",5100.0,5100.0,5100.0,5100.0,0],["2021-01-29",4500.0,4500.0,4500.0,4500.0,100],["2021-02-01",4500.0,4500.0,4500.0,4500.0,0],["2021-02-02",4500.0,4500.0,4500.0,4500.0,0],["2021-02-03",4500.0,4500.0,4500.0,4500.0,0],["2021-02-04",4500.0,4500.0,4500.0,4500.0,0],["2021-02-05",4500.0,4900.0,4100.0,4900.0,4400],["2021-02-08",4500.0,4500.0,4500.0,4500.0,0],["2021-02-09",4500.0,4500.0,4500.0,4500.0,0],["2021-02-17",4500.0,4500.0,4500.0,4500.0,0],["2021-02-18",4500.0,4500.0,4500.0,4500.0,0],["2021-02-19",4100.0,4100.0,4100.0,4100.0,400],["2021-02-22",4100.0,4100.0,4100.0,4100.0,0],["2021-02-23",4100.0,4100.0,4100.0,4100.0,0],["2021-02-24",4100.0,4100.0,4100.0,4100.0,0],["2021-02-25",4100.0,4100.0,4100.0,4100.0,0],["2021-02-26",4700.0,4700.0,4100.0,4100.0,3900],["2021-03-01",4100.0,4100.0,4100.0,4100.0,0],["2021-03-02",4100.0,4100.0,4100.0,4100.0,0],["2021-03-03",4100.0,4100.0,4100.0,4100.0,0],["2021-03-04",4100.0,4100.0,4100.0,4100.0,0],["2021-03-05",4600.0,4700.0,4100.0,4700.0,28300],["2021-03-08",4600.0,4600.0,4600.0,4600.0,0],["2021-03-09",4600.0,4600.0,4600.0,4600.0,0],["2021-03-10",4600.0,4600.0,4600.0,4600.0,0],["2021-03-11",4600.0,4600.0,4600.0,4600.0,0],["2021-03-12",5100.0,5100.0,4600.0,4600.0,14600],["2021-03-15",5000.0,5000.0,5000.0,5000.0,0],["2021-03-16",5000.0,5000.0,5000.0,5000.0,0],["2021-03-17",5000.0,5000.0,5000.0,5000.0,0],["2021-03-18",5000.0,5000.0,5000.0,5000.0,0],["2021-03-19",4900.0,4900.0,4900.0,4900.0,100],["2021-03-22",4900.0,4900.0,4900.0,4900.0,0],["2021-03-23",4900.0,4900.0,4900.0,4900.0,0],["2021-03-24",4900.0,4900.0,4900.0,4900.0,0],["2021-03-25",4900.0,4900.0,4900.0,4900.0,0],["2021-03-26",5600.0,5600.0,4900.0,5000.0,5900],["2021-03-29",5100.0,5100.0,5100.0,5100.0,0],["2021-03-30",5100.0,5100.0,5100.0,5100.0,0],["2021-03-31",5100.0,5100.0,5100.0,5100.0,0],["2021-04-01",5100.0,5100.0,5100.0,5100.0,0],["2021-04-02",5100.0,5500.0,5100.0,5500.0,6500],["2021-04-05",5100.0,5100.0,5100.0,5100.0,0],["2021-04-06",5100.0,5100.0,5100.0,5100.0,0],["2021-04-07",5100.0,5100.0,5100.0,5100.0,0],["2021-04-08",5100.0,5100.0,5100.0,5100.0,0],["2021-04-09",5800.0,5800.0,4600.0,5200.0,11600],["2021-04-12",5700.0,5700.0,5700.0,5700.0,0],["2021-04-13",5700.0,5700.0,5700.0,5700.0,0],["2021-04-14",5700.0,5700.0,5700.0,5700.0,0],["2021-04-15",5700.0,5700.0,5700.0,5700.0,0],["2021-04-16",6500.0,6500.0,5900.0,6500.0,20900],["2021-04-19",6500.0,7400.0,6500.0,7400.0,45200],["2021-04-20",6800.0,6800.0,6300.0,6300.0,200],["2021-04-22",7400.0,7400.0,6400.0,6700.0,5800],["2021-04-23",6400.0,6700.0,5800.0,6500.0,2600],["2021-04-26",6300.0,6300.0,6100.0,6200.0,3300],["2021-04-27",5600.0,6200.0,5300.0,6200.0,18000],["2021-04-28",6000.0,6100.0,5400.0,5800.0,20700],["2021-04-29",5400.0,6100.0,5400.0,6100.0,3600],["2021-05-04",5500.0,6100.0,5500.0,5600.0,700],["2021-05-05",5300.0,5300.0,5200.0,5300.0,8800],["2021-05-06",5900.0,5900.0,5300.0,5600.0,1300],["2021-05-07",5400.0,5400.0,5400.0,5400.0,200],["2021-05-10",6100.0,6100.0,5300.0,5500.0,3500],["2021-05-11",6200.0,6200.0,5200.0,5800.0,300],["2021-05-12",6400.0,6400.0,5600.0,5600.0,900],["2021-05-13",5400.0,5400.0,5400.0,5400.0,100],["2021-05-14",6200.0,6200.0,6100.0,6100.0,200],["2021-05-17",5700.0,5700.0,5700.0,5700.0,100],["2021-05-18",5000.0,5000.0,5000.0,5000.0,200],["2021-05-19",5700.0,5700.0,5700.0,5700.0,200],["2021-05-20",6500.0,6500.0,5500.0,5500.0,200],["2021-05-21",5300.0,5300.0,5300.0,5300.0,1200],["2021-05-24",5900.0,5900.0,5300.0,5300.0,5400],["2021-05-25",5300.0,5300.0,5000.0,5300.0,5500],["2021-05-26",5700.0,5700.0,5700.0,5700.0,100],["2021-05-27",5700.0,5700.0,5700.0,5700.0,0],["2021-05-28",5400.0,5400.0,5400.0,5400.0,400],["2021-05-31",5400.0,5900.0,5100.0,5100.0,1500],["2021-06-01",5400.0,5400.0,5400.0,5400.0,0],["2021-06-02",5400.0,5400.0,5400.0,5400.0,0],["2021-06-03",5200.0,5800.0,5200.0,5800.0,3400],["2021-06-04",5800.0,5800.0,5800.0,5800.0,0],["2021-06-07",6500.0,6500.0,6500.0,6500.0,100],["2021-06-08",6300.0,6500.0,6300.0,6500.0,600],["2021-06-09",6400.0,6400.0,6400.0,6400.0,0],["2021-06-10",6000.0,6300.0,5500.0,5500.0,1200],["2021-06-11",6100.0,6100.0,6100.0,6100.0,0],["2021-06-14",6100.0,6100.0,6100.0,6100.0,0],["2021-06-15",5300.0,5300.0,5200.0,5300.0,5200],["2021-06-16",5300.0,5300.0,5000.0,5300.0,2600],["2021-06-17",5900.0,5900.0,5900.0,5900.0,100],["2021-06-18",5100.0,5700.0,5100.0,5700.0,700],["2021-06-21",4900.0,4900.0,4900.0,4900.0,100],["2021-06-22",5500.0,5500.0,5500.0,5500.0,100],["2021-06-23",5400.0,5400.0,5400.0,5400.0,500],["2021-06-24",5400.0,5400.0,5100.0,5100.0,1000],["2021-06-25",5000.0,5300.0,5000.0,5300.0,500],["2021-06-28",5000.0,5400.0,5000.0,5400.0,500],["2021-06-29",5300.0,5300.0,5300.0,5300.0,100],["2021-06-30",5300.0,5300.0,5300.0,5300.0,0],["2021-07-01",4900.0,4900.0,4900.0,4900.0,100],["2021-07-02",5600.0,5600.0,5300.0,5300.0,4200],["2021-07-05",4900.0,5300.0,4900.0,5300.0,300],["2021-07-06",5900.0,5900.0,5100.0,5100.0,300],["2021-07-07",5000.0,5300.0,5000.0,5000.0,300],["2021-07-08",4900.0,4900.0,4900.0,4900.0,100],["2021-07-09",5600.0,5600.0,5600.0,5600.0,200],["2021-07-12",5600.0,5600.0,4900.0,4900.0,2000],["2021-07-13",4500.0,4500.0,4500.0,4500.0,200],["2021-07-14",5000.0,5100.0,4200.0,5100.0,4200],["2021-07-15",4700.0,4700.0,4700.0,4700.0,100],["2021-07-16",5300.0,5300.0,4300.0,5200.0,800],["2021-07-19",5300.0,5300.0,4300.0,4500.0,700],["2021-07-20",5100.0,5100.0,5100.0,5100.0,100],["2021-07-21",4600.0,4600.0,4600.0,4600.0,100],["2021-07-22",5100.0,5100.0,4600.0,5100.0,400],["2021-07-23",4600.0,5100.0,4600.0,5100.0,300],["2021-07-26",4600.0,4600.0,4600.0,4600.0,300],["2021-07-27",4300.0,4700.0,4300.0,4700.0,700],["2021-07-28",4200.0,4500.0,4200.0,4500.0,600],["2021-07-29",4200.0,4200.0,4200.0,4200.0,100],["2021-07-30",4800.0,4800.0,4400.0,4400.0,1100],["2021-08-02",4800.0,5000.0,4300.0,4700.0,2500],["2021-08-03",4800.0,4800.0,4800.0,4800.0,0],["2021-08-04",5400.0,5400.0,4300.0,5200.0,1400],["2021-08-05",4400.0,5100.0,4400.0,5100.0,200],["2021-08-06",5300.0,5300.0,5000.0,5300.0,1100],["2021-08-09",5600.0,5600.0,5600.0,5600.0,100],["2021-08-10",6000.0,6000.0,5600.0,5600.0,200],["2021-08-11",5100.0,5200.0,5000.0,5000.0,1400],["2021-08-12",4700.0,4700.0,4700.0,4700.0,200],["2021-08-13",5300.0,5300.0,5200.0,5200.0,200],["2021-08-16",4900.0,4900.0,4900.0,4900.0,400],["2021-08-17",5500.0,5500.0,4800.0,5300.0,600],["2021-08-18",4900.0,4900.0,4900.0,4900.0,500],["2021-08-19",4900.0,5100.0,4900.0,5000.0,800],["2021-08-20",5600.0,5600.0,5600.0,5600.0,600],["2021-08-23",5600.0,5600.0,5600.0,5600.0,0],["2021-08-24",5600.0,5600.0,5600.0,5600.0,0],["2021-08-25",5600.0,5600.0,5600.0,5600.0,0],["2021-08-26",4900.0,4900.0,4900.0,4900.0,600],["2021-08-27",4900.0,4900.0,4900.0,4900.0,400],["2021-08-30",4900.0,4900.0,4900.0,4900.0,700],["2021-08-31",4900.0,4900.0,4900.0,4900.0,0],["2021-09-01",5500.0,5500.0,5500.0,5500.0,100],["2021-09-06",4900.0,5400.0,4900.0,5400.0,2900],["2021-09-07",6000.0,6000.0,5500.0,5900.0,6900],["2021-09-08",5800.0,5800.0,5800.0,5800.0,0],["2021-09-09",6500.0,6500.0,6400.0,6400.0,1200],["2021-09-10",5600.0,5600.0,5500.0,5500.0,48200],["2021-09-13",5500.0,5500.0,5500.0,5500.0,2600],["2021-09-14",4900.0,5100.0,4700.0,5100.0,61200],["2021-09-15",4900.0,5400.0,4900.0,5400.0,96500],["2021-09-16",5400.0,5700.0,5400.0,5700.0,105100],["2021-09-17",5600.0,5600.0,5500.0,5600.0,35600],["2021-09-20",5500.0,5600.0,4800.0,5200.0,125500],["2021-09-21",5100.0,5700.0,5100.0,5700.0,51400],["2021-09-22",6400.0,6500.0,6400.0,6500.0,53200],["2021-09-23",7400.0,7400.0,6600.0,7300.0,212200],["2021-09-24",6400.0,6800.0,6300.0,6800.0,39000],["2021-09-27",6300.0,6300.0,5600.0,5600.0,25500],["2021-09-28",5400.0,6100.0,5200.0,6000.0,15100],["2021-09-29",6000.0,6300.0,5500.0,5700.0,7200],["2021-09-30",5300.0,6000.0,5300.0,6000.0,4000],["2021-10-01",6600.0,6600.0,5600.0,5700.0,46500],["2021-10-04",5700.0,6300.0,5700.0,6300.0,27300],["2021-10-05",5700.0,5800.0,5700.0,5800.0,12300],["2021-10-06",5700.0,6500.0,5700.0,6100.0,10200],["2021-10-07",6500.0,6500.0,6000.0,6100.0,8600],["2021-10-08",6300.0,6300.0,6000.0,6200.0,10500],["2021-10-11",6100.0,6200.0,6000.0,6000.0,29800],["2021-10-12",6100.0,6100.0,5800.0,5800.0,5200],["2021-10-13",6900.0,6900.0,5800.0,6100.0,9600],["2021-10-14",5900.0,6300.0,5900.0,6100.0,1500],["2021-10-15",6100.0,6100.0,6000.0,6100.0,17500],["2021-10-18",6000.0,6100.0,6000.0,6000.0,17100],["2021-10-19",5900.0,6000.0,5900.0,6000.0,13500],["2021-10-20",5900.0,6100.0,5900.0,6100.0,600],["2021-10-21",6100.0,6100.0,5900.0,6000.0,14800],["2021-10-22",5900.0,6100.0,5900.0,6000.0,8100],["2021-10-25",6100.0,6100.0,6000.0,6000.0,24600],["2021-10-26",6000.0,6200.0,6000.0,6000.0,7600],["2021-10-27",6200.0,7000.0,6200.0,6700.0,81300],["2021-10-28",7000.0,7400.0,7000.0,7400.0,163600],["2021-10-29",8500.0,8500.0,8500.0,8500.0,47700],["2021-11-01",9600.0,9700.0,8500.0,8900.0,146200],["2021-11-02",7700.0,8900.0,7700.0,8500.0,131200],["2021-11-03",9300.0,9300.0,8200.0,8200.0,49300],["2021-11-04",7500.0,9000.0,7500.0,8300.0,25800],["2021-11-05",7700.0,8300.0,7700.0,8300.0,25000],["2021-11-08",8000.0,8500.0,8000.0,8100.0,31100],["2021-11-09",8100.0,8400.0,8100.0,8300.0,20800],["2021-11-10",8300.0,9500.0,8300.0,9500.0,162600],["2021-11-11",10200.0,10200.0,9300.0,9600.0,55300],["2021-11-12",8400.0,11100.0,8400.0,10600.0,43500],["2021-11-15",10300.0,11600.0,10300.0,11600.0,39900],["2021-11-16",11400.0,12700.0,11000.0,12400.0,45100],["2021-11-17",12100.0,12300.0,11500.0,11900.0,22900],["2021-11-18",10200.0,11800.0,10200.0,11000.0,129800],["2021-11-19",11800.0,11900.0,11100.0,11200.0,31400],["2021-11-22",11200.0,11500.0,9800.0,10400.0,32200],["2021-11-23",9000.0,11100.0,9000.0,10500.0,53200],["2021-11-24",11100.0,11100.0,10200.0,10200.0,24800],["2021-11-25",10200.0,10700.0,10100.0,10400.0,17800],["2021-11-26",9000.0,10300.0,9000.0,9300.0,35600],["2021-11-29",9200.0,9900.0,8500.0,9800.0,19800],["2021-11-30",10100.0,10200.0,9400.0,9700.0,21700],["2021-12-01",9700.0,10200.0,9400.0,9500.0,20200],["2021-12-02",10200.0,10200.0,9300.0,9500.0,9300],["2021-12-03",9500.0,9500.0,9100.0,9200.0,13200],["2021-12-06",8000.0,9800.0,8000.0,8600.0,15900],["2021-12-07",8600.0,8800.0,8100.0,8500.0,8600],["2021-12-08",8800.0,9500.0,8700.0,9500.0,32900],["2021-12-09",10600.0,10600.0,9500.0,10500.0,77000],["2021-12-10",10300.0,10400.0,9500.0,9900.0,14300],["2021-12-13",8500.0,10100.0,8500.0,9500.0,16500],["2021-12-14",10100.0,10100.0,8700.0,9200.0,28800],["2021-12-15",8200.0,9600.0,8200.0,9000.0,11800],["2021-12-16",9500.0,9500.0,8600.0,8800.0,17000],["2021-12-17",8600.0,9000.0,8600.0,8700.0,28500],["2021-12-20",9400.0,9400.0,8700.0,8900.0,9400],["2021-12-21",9400.0,9400.0,8800.0,8900.0,9400],["2021-12-22",8900.0,9200.0,8200.0,8600.0,16700],["2021-12-23",8400.0,8900.0,8400.0,8700.0,7800],["2021-12-24",9000.0,9000.0,8300.0,8500.0,14600],["2021-12-27",9100.0,9300.0,8500.0,8500.0,13300],["2021-12-28",9100.0,9200.0,8500.0,8600.0,13500],["2021-12-29",8700.0,9300.0,8600.0,9100.0,30700],["2021-12-30",9400.0,9900.0,9400.0,9600.0,44000],["2021-12-31",8500.0,9900.0,8500.0,9500.0,4300],["2022-01-04",8600.0,9900.0,8600.0,9600.0,7600],["2022-01-05",9000.0,9500.0,8800.0,8900.0,9700],["2022-01-06",9000.0,9400.0,8900.0,9300.0,6100],["2022-01-07",9000.0,9400.0,8900.0,9200.0,15700],["2022-01-10",9200.0,9300.0,8900.0,8900.0,33600],["2022-01-11",9000.0,9300.0,8900.0,9000.0,15500],["2022-01-12",9000.0,9200.0,8500.0,8900.0,22900],["2022-01-13",8600.0,9000.0,8500.0,8900.0,8600],["2022-01-14",8800.0,8900.0,7800.0,8600.0,15200],["2022-01-17",8900.0,8900.0,7700.0,7700.0,7300],["2022-01-18",8500.0,8500.0,7600.0,8000.0,6000],["2022-01-19",7100.0,9100.0,7100.0,9000.0,51100],["2022-01-20",6400.0,8500.0,6400.0,8500.0,27100],["2022-01-21",8800.0,8900.0,8700.0,8900.0,3500],["2022-01-24",7700.0,8900.0,7700.0,8900.0,2000],["2022-01-25",7400.0,9500.0,7400.0,7800.0,7200],["2022-01-26",8700.0,8900.0,8100.0,8100.0,1500],["2022-01-27",8600.0,9400.0,7600.0,8100.0,1300],["2022-01-28",7600.0,9400.0,7600.0,8500.0,2000],["2022-02-07",8200.0,8800.0,8200.0,8200.0,12500],["2022-02-08",8800.0,9000.0,8200.0,8200.0,3400],["2022-02-09",8700.0,8900.0,8300.0,8300.0,1100],["2022-02-10",8300.0,8400.0,8100.0,8100.0,1600],["2022-02-11",8100.0,8300.0,7200.0,8300.0,3300],["2022-02-14",7600.0,8300.0,7600.0,7900.0,13100],["2022-02-15",7000.0,8400.0,7000.0,8000.0,1800],["2022-02-16",8100.0,8300.0,7800.0,7800.0,6000],["2022-02-17",8200.0,8300.0,7900.0,7900.0,2900],["2022-02-18",7500.0,8100.0,7500.0,8100.0,11400],["2022-02-21",8200.0,8200.0,7700.0,7700.0,2400],["2022-02-22",8300.0,8300.0,7600.0,7600.0,900],["2022-02-23",8000.0,8300.0,7900.0,7900.0,36100],["2022-02-24",7900.0,8000.0,7900.0,8000.0,1300],["2022-02-25",7900.0,8000.0,7600.0,8000.0,9300],["2022-02-28",7500.0,7900.0,7500.0,7700.0,1500],["2022-03-01",8100.0,8800.0,7900.0,8100.0,11100],["2022-03-02",8100.0,8200.0,7900.0,7900.0,2200],["2022-03-03",7600.0,8000.0,7600.0,7900.0,6100],["2022-03-04",8000.0,8000.0,7900.0,7900.0,1800],["2022-03-07",7800.0,8000.0,7800.0,7900.0,9000],["2022-03-08",7900.0,8000.0,7700.0,7700.0,9700],["2022-03-09",7800.0,7800.0,7600.0,7600.0,14600],["2022-03-10",8000.0,8000.0,7800.0,8000.0,13000],["2022-03-11",7900.0,8200.0,7900.0,7900.0,43400],["2022-03-14",7900.0,8000.0,7900.0,8000.0,12700],["2022-03-15",8000.0,8100.0,8000.0,8000.0,9000],["2022-03-16",8000.0,8200.0,8000.0,8000.0,13500],["2022-03-17",8000.0,8200.0,7900.0,8200.0,1900],["2022-03-18",8000.0,8300.0,8000.0,8300.0,21400],["2022-03-21",7900.0,8500.0,7900.0,8100.0,17300],["2022-03-22",8100.0,8500.0,8100.0,8300.0,37400],["2022-03-23",8300.0,8500.0,8200.0,8300.0,15600],["2022-03-24",8300.0,8300.0,8100.0,8200.0,8000],["2022-03-25",8000.0,8500.0,8000.0,8100.0,36700],["2022-03-28",8300.0,8400.0,8100.0,8200.0,11500],["2022-03-29",8100.0,8400.0,8100.0,8300.0,23400],["2022-03-30",8200.0,8200.0,8000.0,8100.0,16600],["2022-03-31",8000.0,8900.0,7700.0,7800.0,5600],["2022-04-01",8200.0,8200.0,7900.0,8100.0,7400],["2022-04-04",8000.0,8000.0,7700.0,7900.0,26500],["2022-04-05",7800.0,8100.0,7800.0,7800.0,3600],["2022-04-06",7800.0,7900.0,7700.0,7700.0,1600],["2022-04-07",7800.0,7800.0,7700.0,7700.0,3600],["2022-04-08",7600.0,7600.0,7200.0,7500.0,20900],["2022-04-12",7500.0,7500.0,7100.0,7200.0,4400],["2022-04-13",7100.0,7100.0,6900.0,6900.0,5600],["2022-04-14",7200.0,7200.0,7000.0,7100.0,4900],["2022-04-15",7300.0,7300.0,7000.0,7000.0,1500],["2022-04-18",7200.0,7200.0,6800.0,6900.0,1300],["2022-04-19",7200.0,7200.0,6700.0,6700.0,1300],["2022-04-20",6900.0,6900.0,6700.0,6800.0,3100],["2022-04-21",6900.0,6900.0,5800.0,5900.0,10600],["2022-04-22",6000.0,6300.0,5100.0,6000.0,19500],["2022-04-25",5700.0,5900.0,4900.0,4900.0,11100],["2022-04-26",5000.0,5500.0,4800.0,5100.0,14000],["2022-04-27",5000.0,5600.0,5000.0,5600.0,8400],["2022-04-28",5700.0,5700.0,5700.0,5700.0,100],["2022-04-29",5700.0,5700.0,5400.0,5700.0,6700],["2022-05-04",6000.0,6000.0,5300.0,5700.0,5400],["2022-05-05",5400.0,5700.0,5400.0,5700.0,200],["2022-05-06",5200.0,5200.0,5100.0,5200.0,5200],["2022-05-09",4900.0,4900.0,4800.0,4800.0,10400],["2022-05-10",5200.0,5300.0,5200.0,5300.0,300],["2022-05-11",5200.0,5200.0,5100.0,5100.0,300],["2022-05-12",5000.0,5000.0,4800.0,4800.0,3900],["2022-05-13",4700.0,4900.0,4500.0,4800.0,4400],["2022-05-16",4200.0,5000.0,4200.0,5000.0,1500],["2022-05-17",4900.0,5000.0,4900.0,5000.0,6000],["2022-05-18",4400.0,5000.0,4400.0,5000.0,3200],["2022-05-19",4900.0,4900.0,4500.0,4500.0,1700],["2022-05-20",4800.0,4800.0,4400.0,4800.0,11100],["2022-05-23",4500.0,4800.0,4500.0,4600.0,5200],["2022-05-24",4600.0,4700.0,4600.0,4700.0,1200],["2022-05-25",4700.0,4700.0,4500.0,4500.0,700],["2022-05-26",4500.0,4500.0,4400.0,4400.0,6800],["2022-05-27",4500.0,4700.0,4500.0,4700.0,800],["2022-05-30",4600.0,4800.0,4500.0,4800.0,5000],["2022-05-31",4500.0,4500.0,4500.0,4500.0,200],["2022-06-01",4800.0,4900.0,4800.0,4800.0,3900],["2022-06-02",4700.0,4700.0,4700.0,4700.0,100],["2022-06-03",4700.0,4700.0,4700.0,4700.0,0],["2022-06-06",4600.0,4600.0,4400.0,4400.0,1500],["2022-06-07",4400.0,5000.0,4400.0,4900.0,3700],["2022-06-08",5200.0,5200.0,5200.0,5200.0,100],["2022-06-09",5200.0,5200.0,5200.0,5200.0,100],["2022-06-10",5000.0,5000.0,5000.0,5000.0,100],["2022-06-13",4600.0,4600.0,4600.0,4600.0,100],["2022-06-14",4500.0,5100.0,4500.0,5100.0,400],["2022-06-15",4900.0,4900.0,4500.0,4500.0,2900],["2022-06-16",4500.0,4900.0,4500.0,4900.0,26100],["2022-06-17",4800.0,4800.0,4300.0,4800.0,1100],["2022-06-20",4400.0,4400.0,4200.0,4200.0,4900],["2022-06-21",4300.0,4600.0,4000.0,4500.0,1500],["2022-06-22",3900.0,4300.0,3700.0,4300.0,2600],["2022-06-23",3900.0,4300.0,3900.0,4000.0,17200],["2022-06-24",4000.0,4300.0,4000.0,4100.0,8100],["2022-06-27",3600.0,4300.0,3600.0,4000.0,4500],["2022-06-28",4000.0,4000.0,4000.0,4000.0,100],["2022-06-29",4000.0,4000.0,3800.0,3800.0,1400],["2022-06-30",4000.0,4300.0,3500.0,3800.0,4900],["2022-07-01",3700.0,3800.0,3500.0,3600.0,4700],["2022-07-04",3600.0,4100.0,3600.0,3900.0,5100],["2022-07-05",3500.0,4200.0,3500.0,3800.0,1200],["2022-07-06",3800.0,4000.0,3800.0,3800.0,1500],["2022-07-07",3900.0,3900.0,3800.0,3800.0,1800],["2022-07-08",3800.0,4100.0,3800.0,4000.0,34800],["2022-07-11",3800.0,3800.0,3800.0,3800.0,7700],["2022-07-12",3800.0,3800.0,3800.0,3800.0,0],["2022-07-13",4100.0,4200.0,4100.0,4100.0,900],["2022-07-14",4100.0,4100.0,4100.0,4100.0,0],["2022-07-15",4500.0,4500.0,4300.0,4300.0,300],["2022-07-18",4400.0,4400.0,4400.0,4400.0,0],["2022-07-19",4400.0,4400.0,4400.0,4400.0,0],["2022-07-20",3800.0,5000.0,3800.0,3900.0,14200],["2022-07-21",4200.0,4200.0,3900.0,3900.0,1800],["2022-07-22",4000.0,4000.0,3900.0,3900.0,4000],["2022-07-25",4000.0,4000.0,4000.0,4000.0,1600],["2022-07-26",4000.0,4000.0,4000.0,4000.0,1200],["2022-07-27",4000.0,4000.0,4000.0,4000.0,100],["2022-07-28",4000.0,4000.0,4000.0,4000.0,0],["2022-07-29",4000.0,4000.0,4000.0,4000.0,0],["2022-08-01",3800.0,3800.0,3800.0,3800.0,100],["2022-08-02",3800.0,4100.0,3800.0,4000.0,5800],["2022-08-03",3900.0,4100.0,3900.0,4000.0,13400],["2022-08-04",3900.0,3900.0,3900.0,3900.0,1000],["2022-08-05",4200.0,4200.0,4100.0,4100.0,400],["2022-08-08",4000.0,4000.0,4000.0,4000.0,100],["2022-08-09",4100.0,4100.0,4000.0,4000.0,2600],["2022-08-10",4500.0,4600.0,4200.0,4400.0,5800],["2022-08-11",4400.0,4400.0,4100.0,4100.0,5100],["2022-08-12",4200.0,4200.0,4000.0,4200.0,3300],["2022-08-15",4000.0,4100.0,4000.0,4000.0,2700],["2022-08-16",4300.0,4300.0,4100.0,4100.0,3500],["2022-08-17",4100.0,4100.0,4100.0,4100.0,3100],["2022-08-18",4000.0,4000.0,4000.0,4000.0,200],["2022-08-19",4200.0,4200.0,4000.0,4000.0,200],["2022-08-22",4100.0,4100.0,4000.0,4000.0,5200],["2022-08-23",4000.0,4000.0,4000.0,4000.0,200],["2022-08-24",4000.0,4300.0,4000.0,4300.0,3500],["2022-08-25",4200.0,4200.0,4000.0,4000.0,200],["2022-08-26",4000.0,4000.0,4000.0,4000.0,600],["2022-08-29",3900.0,3900.0,3900.0,3900.0,800],["2022-08-30",3900.0,3900.0,3900.0,3900.0,0],["2022-08-31",4300.0,4300.0,4300.0,4300.0,100],["2022-09-05",3700.0,4200.0,3700.0,4000.0,8900],["2022-09-06",4000.0,4000.0,4000.0,4000.0,1300],["2022-09-07",4000.0,4000.0,3900.0,3900.0,17300],["2022-09-08",4000.0,4000.0,4000.0,4000.0,3000],["2022-09-09",4000.0,4000.0,4000.0,4000.0,2500],["2022-09-12",4000.0,4100.0,4000.0,4100.0,6300],["2022-09-13",4000.0,4200.0,4000.0,4200.0,1500],["2022-09-14",4000.0,4000.0,4000.0,4000.0,0],["2022-09-15",4300.0,4300.0,4300.0,4300.0,100],["2022-09-16",4300.0,4300.0,4300.0,4300.0,0],["2022-09-19",4300.0,4300.0,4300.0,4300.0,0],["2022-09-20",4300.0,4300.0,4300.0,4300.0,0],["2022-09-21",4300.0,4300.0,4300.0,4300.0,0],["2022-09-22",4000.0,4000.0,3700.0,4000.0,6300],["2022-09-23",3600.0,3800.0,3600.0,3800.0,2700],["2022-09-26",3700.0,3700.0,3500.0,3500.0,1000],["2022-09-27",4000.0,4000.0,4000.0,4000.0,100],["2022-09-28",4000.0,4400.0,3800.0,3800.0,800],["2022-09-29",3700.0,3700.0,3700.0,3700.0,5000],["2022-09-30",3700.0,3700.0,3700.0,3700.0,0],["2022-10-03",3400.0,3900.0,3400.0,3900.0,600],["2022-10-04",3500.0,3500.0,3500.0,3500.0,300],["2022-10-05",3600.0,3600.0,3600.0,3600.0,100],["2022-10-06",3500.0,3900.0,3400.0,3900.0,5400],["2022-10-07",3500.0,4000.0,3300.0,4000.0,5300],["2022-10-10",3800.0,3800.0,3300.0,3300.0,2000],["2022-10-11",3700.0,3700.0,3400.0,3400.0,1000],["2022-10-12",3200.0,3700.0,3200.0,3300.0,300],["2022-10-13",3200.0,3800.0,3200.0,3800.0,2300],["2022-10-14",3100.0,3700.0,3100.0,3700.0,500],["2022-10-17",3600.0,3700.0,3200.0,3700.0,600],["2022-10-18",4100.0,4100.0,4100.0,4100.0,100],["2022-10-19",4100.0,4100.0,3500.0,3500.0,2000],["2022-10-20",3100.0,3900.0,3100.0,3300.0,800],["2022-10-21",3300.0,3300.0,3200.0,3200.0,2000],["2022-10-24",3500.0,3500.0,3500.0,3500.0,100],["2022-10-25",3200.0,3900.0,3000.0,3000.0,11200],["2022-10-26",3000.0,3600.0,3000.0,3000.0,600],["2022-10-27",2900.0,2900.0,2900.0,2900.0,200],["2022-10-28",3300.0,3300.0,3000.0,3300.0,7700],["2022-10-31",3200.0,3500.0,3200.0,3500.0,300],["2022-11-01",3100.0,3200.0,3100.0,3200.0,7300],["2022-11-02",3100.0,3600.0,3100.0,3100.0,600],["2022-11-03",3100.0,3500.0,3100.0,3500.0,400],["2022-11-04",3700.0,3700.0,2900.0,3600.0,15300],["2022-11-07",2600.0,3200.0,2600.0,3200.0,600],["2022-11-08",2800.0,3300.0,2800.0,3300.0,200],["2022-11-09",3100.0,3100.0,3100.0,3100.0,0],["2022-11-10",3200.0,3200.0,3200.0,3200.0,100],["2022-11-11",3400.0,3400.0,2800.0,2800.0,2400],["2022-11-14",2600.0,2600.0,2600.0,2600.0,2300],["2022-11-15",2800.0,2800.0,2800.0,2800.0,100],["2022-11-16",2400.0,2600.0,2400.0,2400.0,13900],["2022-11-17",2400.0,2700.0,2200.0,2400.0,4000],["2022-11-18",2300.0,2600.0,2000.0,2200.0,19200],["2022-11-21",2400.0,2400.0,2200.0,2200.0,800],["2022-11-22",2300.0,2600.0,2100.0,2100.0,16400],["2022-11-23",2500.0,2500.0,2000.0,2000.0,7400],["2022-11-24",2300.0,2300.0,1900.0,1900.0,6200],["2022-11-25",2000.0,2000.0,2000.0,2000.0,1100],["2022-11-28",2200.0,2300.0,2200.0,2200.0,11300],["2022-11-29",2200.0,2300.0,2200.0,2200.0,1100],["2022-11-30",2200.0,2400.0,2200.0,2400.0,10300],["2022-12-01",2400.0,2600.0,2400.0,2600.0,28400],["2022-12-02",2500.0,2500.0,2500.0,2500.0,2800],["2022-12-05",2600.0,2800.0,2400.0,2400.0,10000],["2022-12-06",2600.0,2600.0,2600.0,2600.0,3400],["2022-12-07",2600.0,2600.0,2400.0,2400.0,9200],["2022-12-08",2700.0,2800.0,2600.0,2600.0,1200],["2022-12-09",2700.0,2900.0,2600.0,2800.0,4300],["2022-12-12",2500.0,2600.0,2500.0,2600.0,1900],["2022-12-13",2600.0,2900.0,2600.0,2900.0,1700],["2022-12-14",2800.0,2900.0,2600.0,2600.0,8500],["2022-12-15",2600.0,2600.0,2600.0,2600.0,1000],["2022-12-16",2800.0,2900.0,2800.0,2900.0,1000],["2022-12-19",2900.0,2900.0,2800.0,2800.0,300],["2022-12-20",2600.0,2900.0,2600.0,2700.0,1500],["2022-12-21",2600.0,2600.0,2500.0,2500.0,1600],["2022-12-22",2500.0,2700.0,2500.0,2700.0,3300],["2022-12-23",2700.0,2700.0,2500.0,2500.0,2000],["2022-12-26",2700.0,2700.0,2500.0,2500.0,5000],["2022-12-27",2400.0,2400.0,2400.0,2400.0,400],["2022-12-28",2400.0,2400.0,2200.0,2200.0,1600],["2022-12-29",2500.0,2500.0,2300.0,2300.0,1400],["2022-12-30",2200.0,2600.0,2200.0,2400.0,1100],["2023-01-03",2400.0,2400.0,2400.0,2400.0,0],["2023-01-04",2300.0,2600.0,2300.0,2600.0,300],["2023-01-05",2500.0,2500.0,2500.0,2500.0,200],["2023-01-06",2600.0,2600.0,2600.0,2600.0,300],["2023-01-09",2600.0,2600.0,2600.0,2600.0,0],["2023-01-10",2600.0,2600.0,2600.0,2600.0,0],["2023-01-11",2600.0,2600.0,2600.0,2600.0,0],["2023-01-12",2600.0,2600.0,2600.0,2600.0,0],["2023-01-13",2600.0,2600.0,2600.0,2600.0,600],["2023-01-16",2500.0,2500.0,2500.0,2500.0,1000],["2023-01-17",2600.0,2600.0,2600.0,2600.0,300],["2023-01-18",2500.0,2900.0,2500.0,2500.0,2600],["2023-01-19",2900.0,3000.0,2600.0,2600.0,8100],["2023-01-27",2600.0,2600.0,2600.0,2600.0,100],["2023-01-30",2600.0,2600.0,2600.0,2600.0,0],["2023-01-31",2900.0,2900.0,2700.0,2700.0,3100],["2023-02-01",2900.0,2900.0,2800.0,2800.0,1100],["2023-02-02",2900.0,2900.0,2700.0,2800.0,5200],["2023-02-03",2800.0,2800.0,2800.0,2800.0,0],["2023-02-06",2700.0,2700.0,2700.0,2700.0,100],["2023-02-07",2700.0,2800.0,2700.0,2800.0,2100],["2023-02-08",2700.0,2700.0,2700.0,2700.0,600],["2023-02-09",2700.0,2700.0,2600.0,2600.0,400],["2023-02-10",2700.0,2700.0,2700.0,2700.0,0],["2023-02-13",2600.0,2600.0,2400.0,2400.0,6100],["2023-02-14",2500.0,2500.0,2500.0,2500.0,0],["2023-02-15",2600.0,2600.0,2600.0,2600.0,400],["2023-02-16",2600.0,2600.0,2600.0,2600.0,0],["2023-02-17",2600.0,2600.0,2600.0,2600.0,0],["2023-02-20",2500.0,2900.0,2500.0,2600.0,3100],["2023-02-21",2600.0,2800.0,2400.0,2700.0,2500],["2023-02-22",2600.0,2600.0,2500.0,2500.0,700],["2023-02-23",2500.0,2500.0,2500.0,2500.0,100],["2023-02-24",2500.0,2500.0,2500.0,2500.0,1400],["2023-02-27",2400.0,2400.0,2400.0,2400.0,100],["2023-02-28",2600.0,2600.0,2500.0,2600.0,800],["2023-03-01",2700.0,2700.0,2600.0,2600.0,1700],["2023-03-02",2600.0,2600.0,2600.0,2600.0,0],["2023-03-03",2600.0,2600.0,2600.0,2600.0,0],["2023-03-06",2400.0,2400.0,2400.0,2400.0,300],["2023-03-07",2600.0,2700.0,2600.0,2700.0,2800],["2023-03-08",3100.0,3100.0,2900.0,2900.0,17400],["2023-03-09",2700.0,3100.0,2700.0,2700.0,2100],["2023-03-10",2700.0,3000.0,2600.0,3000.0,7100],["2023-03-13",2700.0,2700.0,2700.0,2700.0,3600],["2023-03-14",2700.0,2700.0,2600.0,2600.0,2300],["2023-03-15",2600.0,2700.0,2600.0,2700.0,1000],["2023-03-16",2600.0,2600.0,2600.0,2600.0,1100],["2023-03-17",2600.0,2600.0,2600.0,2600.0,0],["2023-03-20",2600.0,2600.0,2600.0,2600.0,0],["2023-03-21",2900.0,2900.0,2900.0,2900.0,100],["2023-03-22",2600.0,2600.0,2600.0,2600.0,800],["2023-03-23",2600.0,2800.0,2600.0,2600.0,3100],["2023-03-24",2600.0,2900.0,2400.0,2700.0,55900],["2023-03-27",2800.0,2800.0,2800.0,2800.0,100],["2023-03-28",2700.0,2700.0,2700.0,2700.0,100],["2023-03-29",2700.0,2700.0,2700.0,2700.0,1800],["2023-03-30",2700.0,2700.0,2700.0,2700.0,0],["2023-03-31",2700.0,2700.0,2700.0,2700.0,0],["2023-04-03",2700.0,2700.0,2700.0,2700.0,0],["2023-04-04",2600.0,2600.0,2600.0,2600.0,1500],["2023-04-05",2800.0,2800.0,2800.0,2800.0,200],["2023-04-06",2800.0,2800.0,2800.0,2800.0,0],["2023-04-07",2800.0,2900.0,2800.0,2900.0,15100],["2023-04-10",2600.0,2900.0,2600.0,2900.0,3600],["2023-04-11",2800.0,2900.0,2800.0,2800.0,13800],["2023-04-12",2900.0,3000.0,2800.0,2800.0,5300],["2023-04-13",2600.0,3100.0,2600.0,3100.0,1200],["2023-04-14",2900.0,2900.0,2900.0,2900.0,3900],["2023-04-17",2900.0,2900.0,2800.0,2800.0,800],["2023-04-18",2800.0,2800.0,2800.0,2800.0,400],["2023-04-19",2500.0,2600.0,2500.0,2600.0,600],["2023-04-20",2600.0,2700.0,2600.0,2700.0,3100],["2023-04-21",2700.0,2800.0,2700.0,2800.0,1000],["2023-04-24",2800.0,2800.0,2700.0,2700.0,200],["2023-04-25",2600.0,2600.0,2500.0,2600.0,1900],["2023-04-26",2600.0,2600.0,2600.0,2600.0,200],["2023-04-27",2700.0,2800.0,2700.0,2700.0,1000],["2023-04-28",2700.0,2700.0,2500.0,2500.0,3900],["2023-05-04",2500.0,2700.0,2500.0,2700.0,500],["2023-05-05",2700.0,2700.0,2700.0,2700.0,0],["2023-05-08",2600.0,2600.0,2600.0,2600.0,300],["2023-05-09",2400.0,2400.0,2400.0,2400.0,100],["2023-05-10",2700.0,2700.0,2500.0,2700.0,3300],["2023-05-11",2700.0,2700.0,2700.0,2700.0,0],["2023-05-12",2500.0,3100.0,2500.0,3000.0,5700],["2023-05-15",3000.0,3000.0,3000.0,3000.0,23400],["2023-05-16",3100.0,3400.0,3100.0,3400.0,42400],["2023-05-17",3300.0,3700.0,3300.0,3700.0,24200],["2023-05-18",3700.0,3700.0,3600.0,3700.0,2100],["2023-05-19",3200.0,3700.0,3200.0,3200.0,2100],["2023-05-22",3700.0,3700.0,3600.0,3600.0,1400],["2023-05-23",3700.0,3800.0,3500.0,3800.0,6100],["2023-05-24",3600.0,3900.0,3600.0,3900.0,5700],["2023-05-25",3600.0,4000.0,3600.0,4000.0,4500],["2023-05-26",3700.0,3700.0,3700.0,3700.0,100],["2023-05-29",3700.0,3700.0,3700.0,3700.0,0],["2023-05-30",3800.0,4200.0,3800.0,4200.0,21300],["2023-05-31",3800.0,4700.0,3800.0,4100.0,600],["2023-06-01",3900.0,4900.0,3900.0,4900.0,47700],["2023-06-02",5400.0,5500.0,5400.0,5500.0,7300],["2023-06-05",6300.0,6300.0,5500.0,6300.0,4700],["2023-06-06",6000.0,7100.0,6000.0,7000.0,2000],["2023-06-07",7500.0,8000.0,7000.0,7000.0,14700],["2023-06-08",7000.0,7000.0,6800.0,6800.0,2200],["2023-06-09",6800.0,7000.0,5800.0,6400.0,4700],["2023-06-12",6900.0,6900.0,6900.0,6900.0,100],["2023-06-13",6900.0,7200.0,6600.0,6600.0,300],["2023-06-14",5900.0,5900.0,5900.0,5900.0,2200],["2023-06-15",5200.0,5200.0,5200.0,5200.0,300],["2023-06-16",5000.0,5900.0,5000.0,5900.0,8300],["2023-06-19",6400.0,6400.0,5100.0,5200.0,1300],["2023-06-20",5600.0,6000.0,5500.0,6000.0,7700],["2023-06-21",6400.0,6900.0,5800.0,5900.0,1500],["2023-06-22",6200.0,7400.0,5600.0,5600.0,3400],["2023-06-23",6400.0,7100.0,5900.0,5900.0,700],["2023-06-26",6000.0,6000.0,6000.0,6000.0,100],["2023-06-27",6000.0,6500.0,5900.0,6500.0,12100],["2023-06-28",5700.0,5700.0,5300.0,5300.0,300],["2023-06-29",5100.0,5100.0,5100.0,5100.0,2600],["2023-06-30",5600.0,5800.0,5600.0,5800.0,6000],["2023-07-03",6200.0,6200.0,5700.0,5700.0,200],["2023-07-04",6000.0,6000.0,6000.0,6000.0,0],["2023-07-05",6200.0,6200.0,6200.0,6200.0,300],["2023-07-06",6200.0,6200.0,6200.0,6200.0,0],["2023-07-07",6200.0,6200.0,6200.0,6200.0,0],["2023-07-10",6400.0,6400.0,5300.0,5300.0,700],["2023-07-11",5500.0,5500.0,5500.0,5500.0,0],["2023-07-12",5500.0,5500.0,5500.0,5500.0,100],["2023-07-13",4800.0,4800.0,4800.0,4800.0,100],["2023-07-14",4800.0,4800.0,4800.0,4800.0,200],["2023-07-17",4600.0,4900.0,4600.0,4900.0,1000],["2023-07-18",5400.0,5400.0,5400.0,5400.0,100],["2023-07-19",5400.0,5400.0,5400.0,5400.0,0],["2023-07-20",5300.0,5300.0,4700.0,4700.0,900],["2023-07-21",5400.0,5400.0,4600.0,4600.0,800],["2023-07-24",4800.0,5000.0,4800.0,5000.0,500],["2023-07-25",5000.0,5000.0,5000.0,5000.0,300],["2023-07-26",5000.0,5000.0,5000.0,5000.0,0],["2023-07-27",5000.0,5000.0,5000.0,5000.0,300],["2023-07-28",5000.0,5000.0,5000.0,5000.0,0],["2023-07-31",5000.0,5700.0,5000.0,5700.0,14100],["2023-08-01",6000.0,6000.0,5600.0,5600.0,400],["2023-08-02",5500.0,6500.0,5500.0,6500.0,22100],["2023-08-03",6400.0,6400.0,6400.0,6400.0,0],["2023-08-04",5700.0,5700.0,5700.0,5700.0,200],["2023-08-07",5000.0,5000.0,5000.0,5000.0,100],["2023-08-08",5600.0,5600.0,4300.0,4300.0,1700],["2023-08-09",5200.0,5400.0,5200.0,5400.0,300],["2023-08-10",5300.0,5300.0,5300.0,5300.0,0],["2023-08-11",6000.0,6000.0,6000.0,6000.0,100],["2023-08-14",5100.0,5100.0,5100.0,5100.0,100],["2023-08-15",5700.0,5700.0,5700.0,5700.0,100],["2023-08-16",4900.0,4900.0,4900.0,4900.0,100],["2023-08-17",5000.0,5400.0,5000.0,5400.0,200],["2023-08-18",5700.0,5700.0,5700.0,5700.0,100],["2023-08-21",5700.0,5700.0,5700.0,5700.0,5500],["2023-08-22",5400.0,6400.0,5400.0,6400.0,2200],["2023-08-23",6200.0,6400.0,5600.0,5600.0,400],["2023-08-24",5700.0,5700.0,5700.0,5700.0,300],["2023-08-25",5500.0,5500.0,5500.0,5500.0,4500],["2023-08-28",5000.0,5000.0,4700.0,4700.0,700],["2023-08-29",5400.0,5400.0,5400.0,5400.0,700],["2023-08-30",5400.0,5400.0,5400.0,5400.0,0],["2023-08-31",5500.0,5500.0,5500.0,5500.0,100],["2023-09-05",6000.0,6000.0,6000.0,6000.0,400],["2023-09-06",6100.0,6100.0,5100.0,5100.0,500],["2023-09-07",6100.0,6200.0,5700.0,5800.0,600],["2023-09-08",5800.0,5800.0,5800.0,5800.0,6200],["2023-09-11",5800.0,5800.0,5800.0,5800.0,300],["2023-09-12",5800.0,5800.0,5800.0,5800.0,0],["2023-09-13",5800.0,5800.0,5800.0,5800.0,0],["2023-09-14",5800.0,5800.0,5800.0,5800.0,0],["2023-09-15",5800.0,5800.0,5800.0,5800.0,0],["2023-09-18",5800.0,5800.0,5800.0,5800.0,0],["2023-09-19",5600.0,5600.0,5100.0,5100.0,300],["2023-09-20",5300.0,5300.0,5300.0,5300.0,0],["2023-09-21",5300.0,5300.0,5300.0,5300.0,0],["2023-09-22",4600.0,4600.0,4600.0,4600.0,100],["2023-09-25",4600.0,4600.0,4600.0,4600.0,0],["2023-09-26",4600.0,4600.0,4600.0,4600.0,0],["2023-09-27",4000.0,4100.0,4000.0,4000.0,400],["2023-09-28",4000.0,4000.0,4000.0,4000.0,0],["2023-09-29",4600.0,4600.0,4600.0,4600.0,600],["2023-10-02",5200.0,5200.0,4100.0,4100.0,1100],["2023-10-03",4000.0,4000.0,4000.0,4000.0,300],["2023-10-04",3700.0,3700.0,3700.0,3700.0,100],["2023-10-05",4200.0,4200.0,4200.0,4200.0,100],["2023-10-06",4500.0,4800.0,4500.0,4800.0,1400],["2023-10-09",5000.0,5000.0,5000.0,5000.0,300],["2023-10-10",5600.0,5700.0,5600.0,5700.0,300],["2023-10-11",4900.0,4900.0,4900.0,4900.0,100],["2023-10-12",4300.0,5600.0,4300.0,5600.0,2500],["2023-10-13",5800.0,5800.0,4700.0,4700.0,500],["2023-10-16",5400.0,5400.0,5400.0,5400.0,100],["2023-10-17",4600.0,5000.0,4600.0,5000.0,600],["2023-10-18",4400.0,5100.0,4400.0,4400.0,300],["2023-10-19",4300.0,4300.0,4200.0,4300.0,1400],["2023-10-20",4300.0,4300.0,4300.0,4300.0,0],["2023-10-23",4800.0,4800.0,4800.0,4800.0,100],["2023-10-24",4800.0,4800.0,4800.0,4800.0,0],["2023-10-25",5000.0,5100.0,5000.0,5100.0,300],["2023-10-26",5000.0,5000.0,5000.0,5000.0,0],["2023-10-27",5000.0,5000.0,5000.0,5000.0,0],["2023-10-30",5000.0,5000.0,5000.0,5000.0,0],["2023-10-31",5000.0,5000.0,5000.0,5000.0,0],["2023-11-01",5000.0,5000.0,5000.0,5000.0,0],["2023-11-02",5000.0,5000.0,5000.0,5000.0,0],["2023-11-03",5000.0,5000.0,5000.0,5000.0,0],["2023-11-06",5000.0,5000.0,5000.0,5000.0,0],["2023-11-07",5000.0,5000.0,5000.0,5000.0,0],["2023-11-08",4300.0,4600.0,4300.0,4600.0,500],["2023-11-09",5000.0,5000.0,5000.0,5000.0,1000],["2023-11-10",5000.0,5000.0,5000.0,5000.0,0],["2023-11-13",5700.0,5700.0,5600.0,5600.0,300],["2023-11-14",5800.0,5800.0,5800.0,5800.0,300],["2023-11-15",5500.0,5500.0,5500.0,5500.0,100],["2023-11-16",5500.0,5500.0,5500.0,5500.0,0],["2023-11-17",5700.0,5700.0,5700.0,5700.0,100],["2023-11-20",5600.0,5600.0,5600.0,5600.0,100],["2023-11-21",5600.0,5600.0,5600.0,5600.0,100],["2023-11-22",5500.0,5600.0,5500.0,5600.0,600],["2023-11-23",6100.0,6100.0,6100.0,6100.0,100],["2023-11-24",6100.0,6100.0,6100.0,6100.0,0],["2023-11-27",6100.0,6100.0,6100.0,6100.0,0],["2023-11-28",5900.0,7000.0,5900.0,7000.0,71400],["2023-11-29",6400.0,7900.0,6400.0,7900.0,3300],["2023-11-30",7900.0,8100.0,7800.0,8100.0,40700],["2023-12-01",6900.0,6900.0,6800.0,6800.0,1700],["2023-12-04",7700.0,7800.0,7700.0,7800.0,32500],["2023-12-05",6800.0,6800.0,6800.0,6800.0,300],["2023-12-06",6600.0,6600.0,6600.0,6600.0,200],["2023-12-07",6400.0,6400.0,6400.0,6400.0,100],["2023-12-08",6000.0,6200.0,6000.0,6200.0,600],["2023-12-11",5700.0,5700.0,5700.0,5700.0,100],["2023-12-12",5300.0,5300.0,5300.0,5300.0,200],["2023-12-13",6000.0,6000.0,6000.0,6000.0,212400],["2023-12-14",6000.0,6000.0,6000.0,6000.0,0],["2023-12-15",6300.0,6300.0,6300.0,6300.0,100],["2023-12-18",5500.0,5500.0,5500.0,5500.0,100],["2023-12-19",5500.0,5500.0,5500.0,5500.0,0],["2023-12-20",5500.0,5500.0,5500.0,5500.0,0],["2023-12-21",5300.0,5300.0,5300.0,5300.0,100],["2023-12-22",5100.0,5100.0,5100.0,5100.0,100],["2023-12-25",5100.0,5100.0,5100.0,5100.0,0],["2023-12-26",5000.0,5000.0,5000.0,5000.0,100],["2023-12-27",5000.0,5000.0,5000.0,5000.0,0],["2023-12-28",4800.0,4800.0,4300.0,4700.0,600],["2023-12-29",4700.0,4700.0,4700.0,4700.0,0],["2024-01-02",4500.0,4500.0,4000.0,4000.0,300],["2024-01-03",4400.0,4600.0,4400.0,4600.0,9800],["2024-01-04",5000.0,5100.0,5000.0,5100.0,300],["2024-01-05",5000.0,5000.0,5000.0,5000.0,0],["2024-01-08",4700.0,4700.0,4700.0,4700.0,100],["2024-01-09",4700.0,4700.0,4700.0,4700.0,0],["2024-01-10",4800.0,5100.0,4800.0,5000.0,300],["2024-01-11",5000.0,5000.0,5000.0,5000.0,0],["2024-01-12",5000.0,5000.0,4500.0,4500.0,200],["2024-01-15",4800.0,4800.0,4800.0,4800.0,0],["2024-01-16",4100.0,4500.0,4100.0,4500.0,600],["2024-01-17",5000.0,5000.0,4500.0,4600.0,57100],["2024-01-18",4600.0,5100.0,4600.0,5100.0,155200],["2024-01-19",5700.0,5700.0,5700.0,5700.0,3200],["2024-01-22",6500.0,6500.0,6400.0,6500.0,68800],["2024-01-23",7400.0,7400.0,7400.0,7400.0,6100],["2024-01-24",8500.0,8500.0,8200.0,8400.0,39600],["2024-01-25",8400.0,9700.0,8400.0,9700.0,71600],["2024-01-26",10200.0,11000.0,10000.0,10000.0,46200],["2024-01-29",9300.0,11600.0,9300.0,11600.0,400],["2024-01-30",8500.0,10000.0,8500.0,10000.0,700],["2024-01-31",9100.0,9100.0,9100.0,9100.0,0],["2024-02-01",9500.0,9500.0,9500.0,9500.0,17100],["2024-02-02",9500.0,9500.0,9500.0,9500.0,0],["2024-02-05",8500.0,8500.0,8200.0,8200.0,200],["2024-02-06",8400.0,8400.0,8400.0,8400.0,200],["2024-02-07",8400.0,8400.0,8400.0,8400.0,0],["2024-02-15",8400.0,8400.0,8400.0,8400.0,0],["2024-02-16",8000.0,8000.0,8000.0,8000.0,100],["2024-02-19",8000.0,8000.0,8000.0,8000.0,0],["2024-02-20",7900.0,7900.0,7900.0,7900.0,200],["2024-02-21",8500.0,8500.0,8500.0,8500.0,100],["2024-02-22",8500.0,8500.0,8500.0,8500.0,500],["2024-02-23",8500.0,8500.0,8500.0,8500.0,0],["2024-02-26",8500.0,8500.0,8500.0,8500.0,400],["2024-02-27",8500.0,8500.0,8500.0,8500.0,0],["2024-02-28",7500.0,7500.0,7500.0,7500.0,100],["2024-02-29",7100.0,7100.0,6400.0,6400.0,1000],["2024-03-01",5900.0,7000.0,5800.0,7000.0,400],["2024-03-04",6800.0,6800.0,6800.0,6800.0,700],["2024-03-05",6800.0,6800.0,6800.0,6800.0,100],["2024-03-06",6800.0,6800.0,6800.0,6800.0,0],["2024-03-07",6800.0,6800.0,6800.0,6800.0,100],["2024-03-08",6800.0,6800.0,6800.0,6800.0,0],["2024-03-11",6800.0,6800.0,6800.0,6800.0,0],["2024-03-12",5800.0,5800.0,5800.0,5800.0,100],["2024-03-13",6500.0,6600.0,6500.0,6600.0,200],["2024-03-14",6800.0,6800.0,6800.0,6800.0,100],["2024-03-15",6100.0,6800.0,6100.0,6800.0,2100],["2024-03-18",6200.0,6200.0,6200.0,6200.0,100],["2024-03-19",6200.0,6200.0,6200.0,6200.0,0],["2024-03-20",6800.0,6800.0,6800.0,6800.0,100],["2024-03-21",6000.0,6100.0,6000.0,6100.0,200],["2024-03-22",5900.0,5900.0,5800.0,5800.0,200],["2024-03-25",5900.0,5900.0,5900.0,5900.0,0],["2024-03-26",6000.0,6000.0,6000.0,6000.0,2100],["2024-03-27",6000.0,6000.0,6000.0,6000.0,200],["2024-03-28",6000.0,6000.0,6000.0,6000.0,0],["2024-03-29",5200.0,6000.0,5200.0,6000.0,300],["2024-04-01",5700.0,5700.0,5200.0,5200.0,5200],["2024-04-02",4800.0,5200.0,4800.0,5200.0,300],["2024-04-03",5000.0,5000.0,5000.0,5000.0,300],["2024-04-04",5000.0,5000.0,5000.0,5000.0,0],["2024-04-05",5000.0,5000.0,5000.0,5000.0,0],["2024-04-08",4700.0,5300.0,4600.0,5300.0,300],["2024-04-09",5400.0,5500.0,5400.0,5500.0,1500],["2024-04-10",5400.0,5400.0,5400.0,5400.0,0],["2024-04-11",5700.0,5700.0,5700.0,5700.0,200],["2024-04-12",5300.0,5800.0,5300.0,5800.0,200],["2024-04-15",5600.0,5600.0,5600.0,5600.0,0],["2024-04-16",5600.0,5600.0,5600.0,5600.0,0],["2024-04-17",4800.0,4800.0,4800.0,4800.0,200],["2024-04-19",5000.0,5400.0,5000.0,5400.0,600],["2024-04-22",5200.0,5200.0,5200.0,5200.0,0],["2024-04-23",5300.0,5600.0,5000.0,5600.0,900],["2024-04-24",5500.0,5500.0,5500.0,5500.0,100],["2024-04-25",5100.0,5600.0,5000.0,5600.0,600],["2024-04-26",5200.0,5500.0,5000.0,5500.0,500],["2024-05-02",5000.0,5500.0,5000.0,5500.0,600],["2024-05-03",5100.0,5100.0,5000.0,5000.0,200],["2024-05-06",5500.0,5500.0,5500.0,5500.0,100],["2024-05-07",5000.0,5000.0,5000.0,5000.0,100],["2024-05-08",5000.0,5000.0,4900.0,4900.0,400],["2024-05-09",5000.0,5000.0,5000.0,5000.0,0],["2024-05-10",5000.0,5000.0,5000.0,5000.0,200],["2024-05-13",5000.0,5000.0,5000.0,5000.0,200],["2024-05-14",5000.0,5000.0,5000.0,5000.0,0],["2024-05-15",4700.0,5000.0,4700.0,5000.0,600],["2024-05-16",5000.0,5000.0,5000.0,5000.0,1200],["2024-05-17",5000.0,5000.0,5000.0,5000.0,0],["2024-05-20",5000.0,5200.0,5000.0,5200.0,2100],["2024-05-21",5200.0,5200.0,5200.0,5200.0,100],["2024-05-22",5300.0,5300.0,5000.0,5000.0,2900],["2024-05-23",5400.0,5400.0,5400.0,5400.0,100],["2024-05-24",5500.0,5500.0,5400.0,5400.0,300],["2024-05-27",5500.0,5500.0,5500.0,5500.0,100],["2024-05-28",6000.0,6000.0,6000.0,6000.0,100],["2024-05-29",6000.0,6000.0,6000.0,6000.0,0],["2024-05-30",5100.0,5100.0,5100.0,5100.0,300],["2024-05-31",5100.0,5100.0,5100.0,5100.0,0],["2024-06-03",5100.0,5100.0,5100.0,5100.0,200],["2024-06-04",5100.0,5100.0,5100.0,5100.0,0],["2024-06-05",5000.0,5000.0,5000.0,5000.0,100],["2024-06-06",5000.0,5000.0,5000.0,5000.0,0],["2024-06-07",5000.0,5000.0,5000.0,5000.0,0],["2024-06-10",5000.0,5000.0,5000.0,5000.0,100],["2024-06-11",5000.0,5000.0,5000.0,5000.0,0],["2024-06-12",5000.0,5000.0,5000.0,5000.0,0],["2024-06-13",5000.0,5000.0,5000.0,5000.0,0],["2024-06-14",5000.0,5000.0,5000.0,5000.0,0],["2024-06-17",5000.0,5000.0,5000.0,5000.0,0],["2024-06-18",4700.0,4700.0,4600.0,4600.0,5700],["2024-06-19",4500.0,4500.0,4500.0,4500.0,100],["2024-06-20",4600.0,4600.0,4600.0,4600.0,100],["2024-06-21",4700.0,5000.0,4700.0,5000.0,400],["2024-06-24",4900.0,4900.0,4900.0,4900.0,0],["2024-06-25",4900.0,4900.0,4900.0,4900.0,0],["2024-06-26",4900.0,4900.0,4900.0,4900.0,0],["2024-06-27",4900.0,4900.0,4900.0,4900.0,0],["2024-06-28",4900.0,4900.0,4900.0,4900.0,0],["2024-07-01",4900.0,4900.0,4900.0,4900.0,0],["2024-07-02",4900.0,4900.0,4900.0,4900.0,0],["2024-07-03",4900.0,4900.0,4900.0,4900.0,0],["2024-07-04",5200.0,5200.0,5200.0,5200.0,100],["2024-07-05",5200.0,5200.0,5200.0,5200.0,0],["2024-07-08",5200.0,5200.0,5200.0,5200.0,0],["2024-07-09",5200.0,5200.0,5200.0,5200.0,1000],["2024-07-10",5200.0,5200.0,5200.0,5200.0,0],["2024-07-11",5200.0,5200.0,5200.0,5200.0,0],["2024-07-12",5200.0,5200.0,5200.0,5200.0,0],["2024-07-15",5200.0,5200.0,5200.0,5200.0,0],["2024-07-16",5200.0,5200.0,5200.0,5200.0,0],["2024-07-17",5000.0,5000.0,5000.0,5000.0,300],["2024-07-18",5000.0,5000.0,5000.0,5000.0,0],["2024-07-19",5000.0,5000.0,5000.0,5000.0,0],["2024-07-22",5000.0,5000.0,5000.0,5000.0,0],["2024-07-23",5000.0,5000.0,5000.0,5000.0,0],["2024-07-24",5000.0,5000.0,5000.0,5000.0,0],["2024-07-25",5000.0,5000.0,5000.0,5000.0,0],["2024-07-26",5000.0,5000.0,5000.0,5000.0,0],["2024-07-29",4900.0,4900.0,4900.0,4900.0,100],["2024-07-30",5000.0,5000.0,5000.0,5000.0,1000],["2024-07-31",5000.0,5000.0,5000.0,5000.0,0],["2024-08-01",5000.0,5000.0,5000.0,5000.0,0],["2024-08-02",5000.0,5000.0,5000.0,5000.0,0],["2024-08-05",5000.0,5000.0,5000.0,5000.0,0],["2024-08-06",5000.0,5000.0,5000.0,5000.0,0],["2024-08-07",5000.0,5000.0,5000.0,5000.0,0],["2024-08-08",5000.0,5000.0,5000.0,5000.0,0],["2024-08-09",5000.0,5000.0,5000.0,5000.0,0],["2024-08-12",5000.0,5000.0,5000.0,5000.0,0],["2024-08-13",5000.0,5000.0,5000.0,5000.0,0],["2024-08-14",5000.0,5000.0,5000.0,5000.0,0],["2024-08-15",4600.0,4600.0,4600.0,4600.0,800],["2024-08-16",5000.0,5000.0,5000.0,5000.0,400],["2024-08-19",5000.0,5000.0,5000.0,5000.0,100],["2024-08-20",5000.0,5000.0,5000.0,5000.0,0],["2024-08-21",5000.0,5000.0,5000.0,5000.0,0],["2024-08-22",5000.0,5000.0,5000.0,5000.0,0],["2024-08-23",4600.0,4700.0,4600.0,4700.0,400],["2024-08-26",4700.0,4700.0,4700.0,4700.0,100],["2024-08-27",4700.0,4700.0,4700.0,4700.0,0],["2024-08-28",4700.0,4700.0,4700.0,4700.0,1000],["2024-08-29",4700.0,4700.0,4700.0,4700.0,0],["2024-08-30",4600.0,4700.0,4600.0,4600.0,500],["2024-09-04",5200.0,5200.0,5200.0,5200.0,200],["2024-09-05",5200.0,5200.0,5200.0,5200.0,0],["2024-09-06",5200.0,5200.0,5200.0,5200.0,0],["2024-09-09",5200.0,5200.0,5200.0,5200.0,0],["2024-09-10",5200.0,5200.0,5200.0,5200.0,0],["2024-09-11",5200.0,5200.0,5200.0,5200.0,0],["2024-09-12",5200.0,5200.0,5200.0,5200.0,0],["2024-09-13",5200.0,5200.0,5200.0,5200.0,0],["2024-09-16",5200.0,5200.0,5200.0,5200.0,0],["2024-09-17",5200.0,5200.0,5200.0,5200.0,0],["2024-09-18",5200.0,5200.0,5200.0,5200.0,0],["2024-09-19",5200.0,5200.0,5200.0,5200.0,0],["2024-09-20",5200.0,5200.0,5200.0,5200.0,0],["2024-09-23",5200.0,5200.0,5200.0,5200.0,0],["2024-09-24",4500.0,4800.0,4500.0,4800.0,800],["2024-09-25",4700.0,4700.0,4700.0,4700.0,0],["2024-09-26",4700.0,4700.0,4700.0,4700.0,0],["2024-09-27",4700.0,4700.0,4700.0,4700.0,0],["2024-09-30",4100.0,4100.0,4100.0,4100.0,100],["2024-10-01",4100.0,4100.0,4100.0,4100.0,0],["2024-10-02",4100.0,4100.0,4100.0,4100.0,0],["2024-10-03",3700.0,3700.0,3700.0,3700.0,100],["2024-10-04",4200.0,4200.0,4200.0,4200.0,100],["2024-10-07",4200.0,4200.0,4200.0,4200.0,0],["2024-10-08",4200.0,4200.0,4200.0,4200.0,0],["2024-10-09",4200.0,4200.0,4200.0,4200.0,0],["2024-10-10",4800.0,4800.0,4800.0,4800.0,600],["2024-10-11",4800.0,4800.0,4800.0,4800.0,0],["2024-10-14",4800.0,4800.0,4800.0,4800.0,0],["2024-10-15",4800.0,4800.0,4800.0,4800.0,0],["2024-10-16",4800.0,4800.0,4800.0,4800.0,0],["2024-10-17",4800.0,4800.0,4800.0,4800.0,0],["2024-10-18",4800.0,4800.0,4800.0,4800.0,0],["2024-10-21",4800.0,4800.0,4800.0,4800.0,0],["2024-10-22",4800.0,4800.0,4800.0,4800.0,0],["2024-10-23",4800.0,4800.0,4800.0,4800.0,0],["2024-10-24",4800.0,4800.0,4800.0,4800.0,0],["2024-10-25",4800.0,4800.0,4800.0,4800.0,0],["2024-10-28",4800.0,4800.0,4800.0,4800.0,0],["2024-10-29",4800.0,4800.0,4800.0,4800.0,0],["2024-10-30",4800.0,4800.0,4800.0,4800.0,0],["2024-10-31",4800.0,4800.0,4800.0,4800.0,0],["2024-11-01",4800.0,4800.0,4800.0,4800.0,0],["2024-11-04",4800.0,4800.0,4800.0,4800.0,0],["2024-11-05",4800.0,4800.0,4800.0,4800.0,0],["2024-11-06",4500.0,4500.0,4500.0,4500.0,100],["2024-11-07",4500.0,4500.0,4500.0,4500.0,0],["2024-11-08",4500.0,4500.0,4500.0,4500.0,0],["2024-11-11",4100.0,4100.0,4100.0,4100.0,100],["2024-11-12",4100.0,4100.0,4100.0,4100.0,0],["2024-11-13",4100.0,4100.0,4100.0,4100.0,0],["2024-11-14",4100.0,4100.0,4100.0,4100.0,0],["2024-11-15",4100.0,4100.0,4100.0,4100.0,0],["2024-11-18",4100.0,4100.0,4100.0,4100.0,0],["2024-11-19",4100.0,4100.0,4100.0,4100.0,0],["2024-11-20",4100.0,4100.0,4100.0,4100.0,0],["2024-11-21",4100.0,4100.0,4100.0,4100.0,0],["2024-11-22",4100.0,4100.0,4100.0,4100.0,0],["2024-11-25",4100.0,4100.0,4100.0,4100.0,0],["2024-11-26",4100.0,4100.0,4100.0,4100.0,0],["2024-11-27",4100.0,4100.0,4100.0,4100.0,0],["2024-11-28",4100.0,4100.0,4100.0,4100.0,0],["2024-11-29",4100.0,4100.0,4100.0,4100.0,0],["2024-12-02",4100.0,4100.0,4100.0,4100.0,0],["2024-12-03",4100.0,4100.0,4100.0,4100.0,0],["2024-12-04",4100.0,4100.0,4100.0,4100.0,0],["2024-12-05",4100.0,4100.0,4100.0,4100.0,0],["2024-12-06",4100.0,4100.0,4100.0,4100.0,0],["2024-12-09",4100.0,4100.0,4100.0,4100.0,0],["2024-12-10",4100.0,4100.0,4100.0,4100.0,0],["2024-12-11",4100.0,4100.0,4100.0,4100.0,0],["2024-12-12",4100.0,4100.0,4100.0,4100.0,0],["2024-12-13",4100.0,4100.0,4100.0,4100.0,0],["2024-12-16",4100.0,4100.0,4100.0,4100.0,0],["2024-12-17",4100.0,4100.0,4100.0,4100.0,0],["2024-12-18",4100.0,4100.0,4100.0,4100.0,0],["2024-12-19",4100.0,4100.0,4100.0,4100.0,0],["2024-12-20",4100.0,4100.0,4100.0,4100.0,300],["2024-12-23",4100.0,4100.0,4100.0,4100.0,0],["2024-12-24",4100.0,4100.0,4100.0,4100.0,0],["2024-12-25",4300.0,4300.0,4300.0,4300.0,200],["2024-12-26",4100.0,4100.0,4100.0,4100.0,1000],["2024-12-27",4100.0,4100.0,4100.0,4100.0,0],["2024-12-30",4100.0,4100.0,3500.0,3500.0,800],["2024-12-31",3300.0,3300.0,3200.0,3200.0,800],["2025-01-02",3700.0,3700.0,3700.0,3700.0,100],["2025-01-03",3700.0,3700.0,3700.0,3700.0,0],["2025-01-06",3700.0,3700.0,3700.0,3700.0,0],["2025-01-07",3700.0,3700.0,3700.0,3700.0,0],["2025-01-08",3700.0,3700.0,3700.0,3700.0,0],["2025-01-09",3500.0,3500.0,3400.0,3400.0,300],["2025-01-10",3400.0,3400.0,3400.0,3400.0,0],["2025-01-13",3400.0,3400.0,3400.0,3400.0,0],["2025-01-14",3400.0,3400.0,3400.0,3400.0,0],["2025-01-15",3400.0,3400.0,3400.0,3400.0,0],["2025-01-16",3900.0,3900.0,3900.0,3900.0,600],["2025-01-17",3900.0,3900.0,3900.0,3900.0,0],["2025-01-20",3900.0,3900.0,3900.0,3900.0,0],["2025-01-21",3900.0,3900.0,3900.0,3900.0,0],["2025-01-22",3900.0,3900.0,3900.0,3900.0,0],["2025-01-23",3900.0,3900.0,3900.0,3900.0,0],["2025-01-24",3900.0,3900.0,3900.0,3900.0,0],["2025-02-03",3900.0,3900.0,3900.0,3900.0,0],["2025-02-04",3900.0,3900.0,3900.0,3900.0,0],["2025-02-05",3900.0,3900.0,3900.0,3900.0,0],["2025-02-06",3900.0,3900.0,3900.0,3900.0,0],["2025-02-07",3900.0,3900.0,3900.0,3900.0,0],["2025-02-10",3900.0,3900.0,3900.0,3900.0,0],["2025-02-11",3900.0,3900.0,3900.0,3900.0,0],["2025-02-12",3900.0,3900.0,3900.0,3900.0,0],["2025-02-13",3900.0,3900.0,3900.0,3900.0,0],["2025-02-14",3900.0,3900.0,3900.0,3900.0,0],["2025-02-17",3800.0,3800.0,3800.0,3800.0,100],["2025-02-18",3800.0,3800.0,3800.0,3800.0,0],["2025-02-19",3800.0,3800.0,3800.0,3800.0,0],["2025-02-20",3800.0,3800.0,3800.0,3800.0,0],["2025-02-21",3800.0,3800.0,3800.0,3800.0,0],["2025-02-24",3800.0,3800.0,3800.0,3800.0,0],["2025-02-25",3400.0,3400.0,3300.0,3400.0,17200],["2025-02-26",3300.0,3300.0,3300.0,3300.0,0],["2025-02-27",3300.0,3300.0,3300.0,3300.0,100],["2025-02-28",3400.0,3400.0,3400.0,3400.0,600],["2025-03-03",3500.0,3500.0,3500.0,3500.0,1200],["2025-03-04",3600.0,3600.0,3600.0,3600.0,200],["2025-03-05",3600.0,3600.0,3600.0,3600.0,0],["2025-03-06",3600.0,3600.0,3600.0,3600.0,0],["2025-03-07",3600.0,3600.0,3600.0,3600.0,0],["2025-03-10",3600.0,3600.0,3600.0,3600.0,0],["2025-03-11",3600.0,3600.0,3600.0,3600.0,0],["2025-03-12",3600.0,3600.0,3600.0,3600.0,0],["2025-03-13",3700.0,3700.0,3700.0,3700.0,300],["2025-03-14",3700.0,3700.0,3700.0,3700.0,0],["2025-03-17",3600.0,3600.0,3500.0,3500.0,200],["2025-03-18",3500.0,4100.0,3500.0,4100.0,200],["2025-03-19",3600.0,4000.0,3600.0,4000.0,200],["2025-03-20",4300.0,4300.0,4300.0,4300.0,100],["2025-03-21",4000.0,4000.0,4000.0,4000.0,100],["2025-03-24",4000.0,4000.0,4000.0,4000.0,0],["2025-03-25",4000.0,4000.0,4000.0,4000.0,0],["2025-03-26",3600.0,3600.0,3600.0,3600.0,200],["2025-03-27",3600.0,3600.0,3600.0,3600.0,0],["2025-03-28",3200.0,3200.0,3100.0,3100.0,1000],["2025-03-31",3100.0,3400.0,3000.0,3400.0,300],["2025-04-01",3500.0,3500.0,3500.0,3500.0,100],["2025-04-02",3900.0,3900.0,3400.0,3600.0,300],["2025-04-03",3400.0,3400.0,3400.0,3400.0,2900],["2025-04-04",3400.0,3400.0,3400.0,3400.0,0],["2025-04-08",2900.0,2900.0,2900.0,2900.0,100],["2025-04-09",2500.0,2500.0,2500.0,2500.0,100],["2025-04-10",2800.0,2800.0,2300.0,2800.0,400],["2025-04-11",3100.0,3100.0,3100.0,3100.0,100],["2025-04-14",3500.0,3500.0,3500.0,3500.0,100],["2025-04-15",3500.0,3500.0,3500.0,3500.0,0],["2025-04-16",3200.0,3200.0,3200.0,3200.0,100],["2025-04-17",3100.0,3100.0,3100.0,3100.0,100],["2025-04-18",3100.0,3100.0,3100.0,3100.0,0],["2025-04-21",3100.0,3100.0,3100.0,3100.0,0],["2025-04-22",3100.0,3100.0,3100.0,3100.0,0],["2025-04-23",2800.0,2900.0,2800.0,2900.0,200],["2025-04-24",2700.0,2700.0,2700.0,2700.0,100],["2025-04-25",2700.0,2700.0,2600.0,2600.0,200],["2025-04-28",2700.0,2700.0,2700.0,2700.0,0],["2025-04-29",2700.0,2700.0,2700.0,2700.0,200],["2025-05-05",2700.0,2700.0,2700.0,2700.0,0],["2025-05-06",2700.0,2700.0,2700.0,2700.0,0],["2025-05-07",2700.0,2700.0,2700.0,2700.0,0],["2025-05-08",2700.0,2700.0,2700.0,2700.0,0],["2025-05-09",2700.0,2700.0,2700.0,2700.0,0],["2025-05-12",2700.0,2700.0,2700.0,2700.0,0],["2025-05-13",2700.0,2700.0,2700.0,2700.0,0],["2025-05-14",2700.0,2700.0,2700.0,2700.0,300],["2025-05-15",3000.0,3100.0,3000.0,3100.0,1100],["2025-05-16",3300.0,3500.0,3300.0,3500.0,600],["2025-05-19",3900.0,3900.0,3900.0,3900.0,100],["2025-05-20",3500.0,3500.0,3400.0,3400.0,300],["2025-05-21",3400.0,3400.0,3400.0,3400.0,100],["2025-05-22",3000.0,3000.0,3000.0,3000.0,400],["2025-05-23",3000.0,3000.0,3000.0,3000.0,100],["2025-05-26",3000.0,3000.0,3000.0,3000.0,0],["2025-05-27",3100.0,3100.0,3100.0,3100.0,100],["2025-05-28",3100.0,3100.0,3100.0,3100.0,0],["2025-05-29",3100.0,3100.0,3100.0,3100.0,0],["2025-05-30",3100.0,3100.0,3100.0,3100.0,0],["2025-06-02",3200.0,3200.0,3200.0,3200.0,300],["2025-06-03",3400.0,3400.0,3400.0,3400.0,400],["2025-06-04",3400.0,3400.0,3400.0,3400.0,0],["2025-06-05",3400.0,3400.0,3400.0,3400.0,0],["2025-06-06",3400.0,3400.0,3400.0,3400.0,0],["2025-06-09",3400.0,3400.0,3400.0,3400.0,0],["2025-06-10",3000.0,3700.0,2900.0,3700.0,400],["2025-06-11",3200.0,3200.0,3200.0,3200.0,0],["2025-06-12",3200.0,3200.0,3200.0,3200.0,0],["2025-06-13",3200.0,3200.0,3200.0,3200.0,0],["2025-06-16",3200.0,3200.0,3200.0,3200.0,0],["2025-06-17",3200.0,3200.0,3200.0,3200.0,0],["2025-06-18",3200.0,3200.0,3200.0,3200.0,0],["2025-06-19",3200.0,3200.0,3200.0,3200.0,0],["2025-06-20",3200.0,3200.0,3200.0,3200.0,0],["2025-06-23",3200.0,3200.0,3200.0,3200.0,0],["2025-06-24",3200.0,3200.0,3200.0,3200.0,0],["2025-06-25",3200.0,3200.0,3200.0,3200.0,0],["2025-06-26",3200.0,3200.0,3200.0,3200.0,0],["2025-06-27",3200.0,3200.0,3200.0,3200.0,0],["2025-06-30",3400.0,3400.0,3400.0,3400.0,100],["2025-07-01",3400.0,3400.0,3400.0,3400.0,0],["2025-07-02",3400.0,3400.0,3400.0,3400.0,0],["2025-07-03",3400.0,3400.0,3400.0,3400.0,0],["2025-07-04",3400.0,3400.0,3400.0,3400.0,100],["2025-07-07",3600.0,3600.0,3600.0,3600.0,200],["2025-07-08",3600.0,3600.0,3600.0,3600.0,0],["2025-07-09",3600.0,3600.0,3600.0,3600.0,0],["2025-07-10",3600.0,3600.0,3600.0,3600.0,0],["2025-07-11",3600.0,4000.0,3200.0,4000.0,14000],["2025-07-14",3700.0,3700.0,3700.0,3700.0,500],["2025-07-15",3700.0,3700.0,3700.0,3700.0,0],["2025-07-16",3700.0,3700.0,3700.0,3700.0,0],["2025-07-17",3700.0,3700.0,3700.0,3700.0,0],["2025-07-18",3700.0,3700.0,3700.0,3700.0,0],["2025-07-21",3700.0,3700.0,3700.0,3700.0,0],["2025-07-22",3800.0,3800.0,3800.0,3800.0,100],["2025-07-23",4100.0,4100.0,4100.0,4100.0,100],["2025-07-24",4100.0,4200.0,4100.0,4200.0,300],["2025-07-25",4200.0,4200.0,4200.0,4200.0,1400],["2025-07-28",4000.0,4000.0,4000.0,4000.0,100],["2025-07-29",4000.0,4000.0,4000.0,4000.0,200],["2025-07-30",4000.0,4000.0,4000.0,4000.0,0],["2025-07-31",4000.0,4000.0,4000.0,4000.0,0],["2025-08-01",4000.0,4000.0,4000.0,4000.0,0],["2025-08-04",4400.0,4400.0,4400.0,4400.0,100],["2025-08-05",4500.0,4500.0,4500.0,4500.0,100],["2025-08-06",4500.0,4500.0,4500.0,4500.0,0],["2025-08-07",4600.0,4600.0,4600.0,4600.0,100],["2025-08-08",4200.0,4200.0,4100.0,4100.0,1100],["2025-08-11",4000.0,4600.0,4000.0,4600.0,1300],["2025-08-12",4400.0,4400.0,3800.0,3800.0,1900],["2025-08-13",3700.0,4400.0,3700.0,4400.0,200],["2025-08-14",4100.0,4100.0,4100.0,4100.0,300],["2025-08-15",4100.0,4100.0,4100.0,4100.0,0],["2025-08-18",3800.0,3800.0,3800.0,3800.0,600],["2025-08-19",3800.0,3800.0,3800.0,3800.0,0],["2025-08-20",3600.0,3600.0,3600.0,3600.0,1400],["2025-08-21",3600.0,3600.0,3600.0,3600.0,0],["2025-08-22",3600.0,3700.0,3600.0,3700.0,900],["2025-08-25",3400.0,3400.0,3400.0,3400.0,100],["2025-08-26",3400.0,3400.0,3400.0,3400.0,0],["2025-08-27",3700.0,3700.0,3700.0,3700.0,700],["2025-08-28",3700.0,3800.0,3700.0,3800.0,400],["2025-08-29",3700.0,3700.0,3700.0,3700.0,0],["2025-09-03",3700.0,3700.0,3700.0,3700.0,500],["2025-09-04",3700.0,3700.0,3700.0,3700.0,0],["2025-09-05",3700.0,3700.0,3700.0,3700.0,0],["2025-09-08",3700.0,3700.0,3700.0,3700.0,0],["2025-09-09",3700.0,3700.0,3700.0,3700.0,0],["2025-09-10",3700.0,3700.0,3700.0,3700.0,0],["2025-09-11",3700.0,3700.0,3700.0,3700.0,0],["2025-09-12",3700.0,3700.0,3700.0,3700.0,200],["2025-09-15",3700.0,3700.0,3700.0,3700.0,0],["2025-09-16",3700.0,3700.0,3700.0,3700.0,0],["2025-09-17",3700.0,3700.0,3700.0,3700.0,0],["2025-09-18",3700.0,3700.0,3700.0,3700.0,0],["2025-09-19",3700.0,3700.0,3700.0,3700.0,0],["2025-09-22",3700.0,3700.0,3700.0,3700.0,0],["2025-09-23",3700.0,3700.0,3700.0,3700.0,0],["2025-09-24",3700.0,3700.0,3700.0,3700.0,0],["2025-09-25",3700.0,3700.0,3700.0,3700.0,0],["2025-09-26",3700.0,3700.0,3700.0,3700.0,0],["2025-09-29",3700.0,3700.0,3700.0,3700.0,0],["2025-09-30",3800.0,3800.0,3800.0,3800.0,100],["2025-10-01",4300.0,4300.0,3900.0,3900.0,300],["2025-10-02",4200.0,4200.0,4200.0,4200.0,0],["2025-10-03",4300.0,4800.0,3700.0,3700.0,400],["2025-10-06",3800.0,3800.0,3800.0,3800.0,100],["2025-10-07",3800.0,3800.0,3800.0,3800.0,0],["2025-10-08",3800.0,3800.0,3800.0,3800.0,0],["2025-10-09",3800.0,3800.0,3800.0,3800.0,0],["2025-10-10",3800.0,3800.0,3800.0,3800.0,0],["2025-10-13",3800.0,3800.0,3800.0,3800.0,0],["2025-10-14",3800.0,3800.0,3800.0,3800.0,0],["2025-10-15",3800.0,3800.0,3800.0,3800.0,0],["2025-10-16",3800.0,3800.0,3800.0,3800.0,200],["2025-10-17",3800.0,3800.0,3300.0,3300.0,4500],["2025-10-20",3500.0,3500.0,3500.0,3500.0,0],["2025-10-21",3500.0,3500.0,3500.0,3500.0,0],["2025-10-22",3500.0,3500.0,3500.0,3500.0,0],["2025-10-23",3500.0,3500.0,3500.0,3500.0,0],["2025-10-24",3500.0,3500.0,3500.0,3500.0,0],["2025-10-27",3500.0,3500.0,3500.0,3500.0,0],["2025-10-28",3500.0,3500.0,3500.0,3500.0,0],["2025-10-29",3500.0,3500.0,3500.0,3500.0,0],["2025-10-30",3500.0,3500.0,3500.0,3500.0,0],["2025-10-31",3500.0,3500.0,3500.0,3500.0,0],["2025-11-03",3500.0,3500.0,3500.0,3500.0,0],["2025-11-04",3500.0,3500.0,3500.0,3500.0,0],["2025-11-05",3500.0,3500.0,3500.0,3500.0,0],["2025-11-06",3500.0,3500.0,3500.0,3500.0,0],["2025-11-07",3500.0,3500.0,3500.0,3500.0,0],["2025-11-10",3500.0,3500.0,3500.0,3500.0,0],["2025-11-11",3500.0,3500.0,3500.0,3500.0,0],["2025-11-12",3100.0,3100.0,3100.0,3100.0,100],["2025-11-13",3100.0,3100.0,3100.0,3100.0,0],["2025-11-14",3100.0,3100.0,3100.0,3100.0,0],["2025-11-17",3200.0,3200.0,3200.0,3200.0,100],["2025-11-18",3600.0,3600.0,3400.0,3400.0,300],["2025-11-19",3500.0,3500.0,3500.0,3500.0,0],["2025-11-20",3300.0,3300.0,3300.0,3300.0,200],["2025-11-21",3300.0,3300.0,3300.0,3300.0,0],["2025-11-24",3300.0,3300.0,3300.0,3300.0,0],["2025-11-25",3300.0,3300.0,3300.0,3300.0,0],["2025-11-26",3300.0,3300.0,3300.0,3300.0,0],["2025-11-27",3200.0,3200.0,3200.0,3200.0,100],["2025-11-28",3200.0,3200.0,3200.0,3200.0,0],["2025-12-01",3200.0,3200.0,3200.0,3200.0,0],["2025-12-02",3200.0,3200.0,3200.0,3200.0,0],["2025-12-03",3200.0,3200.0,3200.0,3200.0,0],["2025-12-04",3500.0,3500.0,3500.0,3500.0,100],["2025-12-05",3500.0,3500.0,3500.0,3500.0,200],["2025-12-08",3500.0,3500.0,3500.0,3500.0,0],["2025-12-09",3500.0,3500.0,3500.0,3500.0,0],["2025-12-10",3500.0,3500.0,3500.0,3500.0,0],["2025-12-11",3100.0,3100.0,3000.0,3000.0,4000],["2025-12-12",3000.0,3000.0,3000.0,3000.0,0],["2025-12-15",3100.0,3100.0,3100.0,3100.0,2000],["2025-12-16",3400.0,3400.0,3000.0,3000.0,200],["2025-12-17",3200.0,3200.0,3200.0,3200.0,2100],["2025-12-18",3000.0,3200.0,3000.0,3200.0,300],["2025-12-19",3200.0,3500.0,3200.0,3500.0,600],["2025-12-22",3400.0,3400.0,3400.0,3400.0,1000],["2025-12-23",3400.0,3400.0,3400.0,3400.0,0],["2025-12-24",3400.0,3400.0,3400.0,3400.0,0],["2025-12-25",3400.0,3400.0,3400.0,3400.0,0],["2025-12-26",3400.0,3400.0,3400.0,3400.0,0],["2025-12-29",3400.0,3400.0,3400.0,3400.0,0],["2025-12-30",3400.0,3400.0,3400.0,3400.0,0],["2025-12-31",3400.0,3400.0,3400.0,3400.0,0],["2026-01-05",3400.0,3400.0,3400.0,3400.0,0],["2026-01-06",3400.0,3400.0,3400.0,3400.0,100],["2026-01-07",3400.0,3400.0,3400.0,3400.0,0],["2026-01-08",3400.0,3400.0,3400.0,3400.0,0],["2026-01-09",3200.0,3200.0,3200.0,3200.0,800],["2026-01-12",3200.0,3200.0,3200.0,3200.0,900],["2026-01-13",3200.0,3200.0,3200.0,3200.0,0],["2026-01-14",3200.0,3200.0,3200.0,3200.0,900],["2026-01-15",3200.0,3200.0,3200.0,3200.0,0],["2026-01-16",3200.0,3200.0,3200.0,3200.0,0],["2026-01-19",3400.0,3400.0,3400.0,3400.0,200],["2026-01-20",3400.0,3400.0,3400.0,3400.0,0],["2026-01-21",3400.0,3400.0,3400.0,3400.0,0],["2026-01-22",3400.0,3400.0,3400.0,3400.0,0],["2026-01-23",3400.0,3400.0,3400.0,3400.0,0],["2026-01-26",3400.0,3400.0,3400.0,3400.0,0],["2026-01-27",3400.0,3400.0,3400.0,3400.0,0],["2026-01-28",3400.0,3400.0,3400.0,3400.0,0],["2026-01-29",3400.0,3400.0,3400.0,3400.0,0],["2026-01-30",3400.0,3400.0,3400.0,3400.0,0],["2026-02-02",3000.0,3100.0,2900.0,3100.0,400],["2026-02-03",3000.0,3000.0,3000.0,3000.0,0],["2026-02-04",3000.0,3000.0,3000.0,3000.0,200],["2026-02-05",3000.0,3000.0,3000.0,3000.0,0],["2026-02-06",3000.0,3000.0,3000.0,3000.0,0],["2026-02-09",3000.0,3000.0,3000.0,3000.0,0],["2026-02-10",3000.0,3000.0,3000.0,3000.0,0],["2026-02-11",3000.0,3000.0,3000.0,3000.0,0],["2026-02-12",3000.0,3000.0,3000.0,3000.0,0],["2026-02-13",3000.0,3000.0,3000.0,3000.0,0],["2026-02-23",3000.0,3000.0,3000.0,3000.0,0],["2026-02-24",3000.0,3000.0,3000.0,3000.0,0],["2026-02-25",3000.0,3000.0,3000.0,3000.0,0],["2026-02-26",3000.0,3000.0,3000.0,3000.0,0],["2026-02-27",3000.0,3000.0,3000.0,3000.0,0],["2026-03-02",3000.0,3000.0,3000.0,3000.0,3400],["2026-03-03",3000.0,3000.0,3000.0,3000.0,0],["2026-03-04",3000.0,3000.0,3000.0,3000.0,0],["2026-03-05",3000.0,3000.0,3000.0,3000.0,0],["2026-03-06",3300.0,3300.0,3300.0,3300.0,100],["2026-03-09",3300.0,3300.0,3300.0,3300.0,0],["2026-03-10",3300.0,3300.0,3300.0,3300.0,0],["2026-03-11",3300.0,3300.0,3300.0,3300.0,0],["2026-03-12",3700.0,3700.0,3700.0,3700.0,100],["2026-03-13",3700.0,3700.0,3700.0,3700.0,0],["2026-03-16",3700.0,3700.0,3700.0,3700.0,0],["2026-03-17",3700.0,3700.0,3700.0,3700.0,0],["2026-03-18",3700.0,3700.0,3700.0,3700.0,0],["2026-03-19",3700.0,3700.0,3700.0,3700.0,0],["2026-03-20",3700.0,3700.0,3700.0,3700.0,0],["2026-03-23",3700.0,3700.0,3700.0,3700.0,0],["2026-03-24",3700.0,3700.0,3700.0,3700.0,0],["2026-03-25",3700.0,3700.0,3700.0,3700.0,0],["2026-03-26",3700.0,3700.0,3700.0,3700.0,0],["2026-03-27",3700.0,3700.0,3700.0,3700.0,0],["2026-03-30",3700.0,3700.0,3700.0,3700.0,0],["2026-03-31",3700.0,3700.0,3700.0,3700.0,0],["2026-04-01",3700.0,3700.0,3700.0,3700.0,0],["2026-04-02",3700.0,3700.0,3700.0,3700.0,0],["2026-04-03",3200.0,3200.0,3200.0,3200.0,100],["2026-04-06",3200.0,3200.0,3200.0,3200.0,0],["2026-04-07",3200.0,3200.0,3200.0,3200.0,0],["2026-04-08",3200.0,3200.0,3200.0,3200.0,0],["2026-04-09",3200.0,3200.0,3200.0,3200.0,0],["2026-04-10",3200.0,3200.0,3200.0,3200.0,0],["2026-04-13",3200.0,3200.0,3200.0,3200.0,0],["2026-04-14",3300.0,3300.0,3300.0,3300.0,200],["2026-04-15",3300.0,3300.0,3300.0,3300.0,0],["2026-04-16",3300.0,3300.0,3300.0,3300.0,0],["2026-04-17",3300.0,3300.0,3300.0,3300.0,0],["2026-04-20",3300.0,3300.0,3300.0,3300.0,0],["2026-04-21",3000.0,3000.0,3000.0,3000.0,100],["2026-04-22",3000.0,3000.0,3000.0,3000.0,0],["2026-04-23",3000.0,3000.0,3000.0,3000.0,0],["2026-04-24",3000.0,3000.0,3000.0,3000.0,0],["2026-04-28",3000.0,3000.0,3000.0,3000.0,0],["2026-04-29",3000.0,3000.0,3000.0,3000.0,0],["2026-05-04",3000.0,3000.0,3000.0,3000.0,0],["2026-05-05",3000.0,3000.0,3000.0,3000.0,0],["2026-05-06",3000.0,3000.0,3000.0,3000.0,0],["2026-05-07",3000.0,3000.0,3000.0,3000.0,0],["2026-05-08",3000.0,3000.0,3000.0,3000.0,0],["2026-05-11",3400.0,3400.0,3400.0,3400.0,100],["2026-05-12",3900.0,3900.0,3600.0,3600.0,200],["2026-05-13",3800.0,3800.0,3800.0,3800.0,0],["2026-05-14",3800.0,3800.0,3800.0,3800.0,0],["2026-05-15",4300.0,4300.0,4300.0,4300.0,100],["2026-05-18",4300.0,4300.0,4300.0,4300.0,0],["2026-05-19",4800.0,4800.0,3700.0,3700.0,200],["2026-05-20",4300.0,4300.0,4300.0,4300.0,0],["2026-05-21",3800.0,3800.0,3700.0,3700.0,12800],["2026-05-22",3800.0,3800.0,3800.0,3800.0,100],["2026-05-25",3800.0,3800.0,3800.0,3800.0,0],["2026-05-26",3900.0,3900.0,3900.0,3900.0,100],["2026-05-27",3900.0,3900.0,3900.0,3900.0,0],["2026-05-28",3900.0,3900.0,3900.0,3900.0,0],["2026-05-29",3400.0,3400.0,3400.0,3400.0,100],["2026-06-01",3400.0,3400.0,3400.0,3400.0,0],["2026-06-02",3400.0,3400.0,3400.0,3400.0,900],["2026-06-03",3400.0,3400.0,3400.0,3400.0,0],["2026-06-04",3400.0,3400.0,3400.0,3400.0,0],["2026-06-05",3400.0,3400.0,3400.0,3400.0,0],["2026-06-08",3400.0,3400.0,3400.0,3400.0,0],["2026-06-09",3400.0,3400.0,3400.0,3400.0,0],["2026-06-10",3400.0,3400.0,3400.0,3400.0,0],["2026-06-11",3400.0,3400.0,3400.0,3400.0,0],["2026-06-12",3400.0,3400.0,3400.0,3400.0,0],["2026-06-15",3400.0,3400.0,3400.0,3400.0,0],["2026-06-16",3400.0,3400.0,3400.0,3400.0,0],["2026-06-17",3100.0,3100.0,3100.0,3100.0,100],["2026-06-18",3100.0,3100.0,3100.0,3100.0,0],["2026-06-19",3100.0,3100.0,3100.0,3100.0,0],["2026-06-22",3100.0,3100.0,3100.0,3100.0,0],["2026-06-23",3100.0,3100.0,3100.0,3100.0,0],["2026-06-24",3100.0,3100.0,3100.0,3100.0,0],["2026-06-25",3100.0,3100.0,3100.0,3100.0,0],["2026-06-26",3100.0,3100.0,3100.0,3100.0,0],["2026-06-29",3100.0,3100.0,3100.0,3100.0,0],["2026-06-30",3100.0,3100.0,3100.0,3100.0,0],["2026-07-01",3100.0,3100.0,3100.0,3100.0,0],["2026-07-02",3100.0,3100.0,3100.0,3100.0,0],["2026-07-03",3100.0,3100.0,3100.0,3100.0,468700],["2026-07-06",3100.0,3100.0,3100.0,3100.0,0],["2026-07-07",3100.0,3100.0,3100.0,3100.0,0],["2026-07-08",3100.0,3100.0,3100.0,3100.0,0],["2026-07-09",3100.0,3100.0,3100.0,3100.0,0],["2026-07-10",3100.0,3100.0,3100.0,3100.0,0],["2026-07-13",3100.0,3100.0,3100.0,3100.0,0],["2026-07-14",3100.0,3100.0,3100.0,3100.0,0],["2026-07-15",3100.0,3100.0,3100.0,3100.0,0],["2026-07-16",3100.0,3100.0,3100.0,3100.0,0],["2026-07-17",3100.0,3200.0,3100.0,3200.0,18600],["2026-07-20",3200.0,3200.0,3200.0,3200.0,0],["2026-07-21",3200.0,3200.0,3200.0,3200.0,900],["2026-07-22",3200.0,3200.0,3200.0,3200.0,0],["2026-07-23",3200.0,3200.0,3200.0,3200.0,0],["2026-07-24",3200.0,3200.0,3200.0,3200.0,0],["2026-07-27",3200.0,3200.0,3200.0,3200.0,0],["2026-07-28",3200.0,3200.0,3200.0,3200.0,0],["2026-07-29",3200.0,3200.0,3200.0,3200.0,0],["2026-07-30",3200.0,3200.0,3200.0,3200.0,0],["2026-07-31",3200.0,3200.0,3200.0,3200.0,0],["2026-08-03",3200.0,3200.0,3200.0,3200.0,100],["2026-08-04",3200.0,3200.0,3200.0,3200.0,100],["2026-08-05",3200.0,3200.0,3200.0,3200.0,0],["2026-08-06",3200.0,3200.0,3200.0,3200.0,0],["2026-08-07",3200.0,3200.0,3200.0,3200.0,0],["2026-08-10",3200.0,3200.0,3200.0,3200.0,0],["2026-08-11",3200.0,3200.0,3200.0,3200.0,0],["2026-08-12",3200.0,3200.0,3200.0,3200.0,0],["2026-08-13",3200.0,3200.0,3200.0,3200.0,0],["2026-08-14",3200.0,3200.0,3200.0,3200.0,0],["2026-08-17",3200.0,3200.0,3200.0,3200.0,0],["2026-08-18",3200.0,3200.0,3200.0,3200.0,0],["2026-08-19",3200.0,3200.0,3200.0,3200.0,0],["2026-08-20",3200.0,3200.0,3200.0,3200.0,0],["2026-08-21",3200.0,3200.0,3200.0,3200.0,0],["2026-08-24",3200.0,3200.0,3200.0,3200.0,0],["2026-08-25",3200.0,3200.0,3200.0,3200.0,0],["2026-08-26",3000.0,3000.0,3000.0,3000.0,200],["2026-08-27",3000.0,3000.0,3000.0,3000.0,100],["2026-08-28",3200.0,3200.0,3200.0,3200.0,100],["2026-09-03",3200.0,3200.0,3200.0,3200.0,0],["2026-09-04",3200.0,3200.0,3200.0,3200.0,0],["2026-09-07",3200.0,3200.0,3200.0,3200.0,0],["2026-09-08",3200.0,3200.0,3200.0,3200.0,0],["2026-09-09",3200.0,3200.0,3200.0,3200.0,0],["2026-09-10",3200.0,3200.0,3200.0,3200.0,0],["2026-09-11",3200.0,3200.0,3200.0,3200.0,0],["2026-09-14",3200.0,3200.0,3200.0,3200.0,0],["2026-09-15",3200.0,3200.0,3200.0,3200.0,0],["2026-09-16",3200.0,3200.0,3200.0,3200.0,0],["2026-09-17",3200.0,3200.0,3200.0,3200.0,0],["2026-09-18",3200.0,3200.0,3200.0,3200.0,1000],["2026-09-21",3200.0,3200.0,3200.0,3200.0,0],["2026-09-22",3200.0,3200.0,3200.0,3200.0,500],["2026-09-23",3200.0,3200.0,3200.0,3200.0,0],["2026-09-24",3200.0,3200.0,3200.0,3200.0,0],["2026-09-25",3200.0,3200.0,3200.0,3200.0,0],["2026-09-28",3200.0,3200.0,3200.0,3200.0,0],["2026-09-29",3200.0,3200.0,3200.0,3200.0,500],["2026-09-30",3200.0,3200.0,3200.0,3200.0,0],["2026-10-01",2800.0,2800.0,2800.0,2800.0,100],["2026-10-02",2800.0,2800.0,2800.0,2800.0,0],["2026-10-05",2500.0,2500.0,2500.0,2500.0,500],["2026-10-06",2200.0,2200.0,2200.0,2200.0,100],["2026-10-07",2200.0,2200.0,2200.0,2200.0,0],["2026-10-08",2200.0,2200.0,2200.0,2200.0,0],["2026-10-09",2200.0,2200.0,2200.0,2200.0,0],["2026-10-12",2200.0,2200.0,2200.0,2200.0,0]]}