{"sym":"V21","index":false,"bars":[["2010-04-21",46363.64,46363.64,30909.09,46363.64,16500],["2010-04-22",47445.45,47445.45,44509.09,44509.09,34300],["2010-04-26",43581.82,43581.82,43504.55,43504.55,7100],["2010-04-27",40645.45,40645.45,40568.18,40568.18,7900],["2010-04-28",37863.64,43427.27,37863.64,41340.91,103500],["2010-04-29",40954.55,41186.36,40954.55,41186.36,17200],["2010-05-04",44045.45,44045.45,44045.45,44045.45,8900],["2010-05-05",47059.09,47059.09,47059.09,47059.09,22300],["2010-05-06",50304.55,50304.55,49531.82,50304.55,95600],["2010-05-07",47136.36,50613.64,46827.27,47213.64,41400],["2010-05-10",47445.45,47445.45,44972.73,46363.64,32800],["2010-05-11",45977.27,48527.27,44277.27,46209.09,18300],["2010-05-12",47909.09,47909.09,43350.0,43350.0,66900],["2010-05-13",45590.91,45590.91,40490.91,40954.55,45200],["2010-05-14",39409.09,43736.36,38713.64,43736.36,8100],["2010-05-17",42500.0,44045.45,39872.73,41727.27,3600],["2010-05-18",42886.36,42886.36,40181.82,40181.82,13400],["2010-05-19",43195.45,43272.73,38095.45,38095.45,14800],["2010-05-20",37322.73,42500.0,37322.73,41340.91,35600],["2010-05-21",39409.09,39409.09,36318.18,36318.18,1700],["2010-05-24",35545.45,35545.45,34927.27,35159.09,28500],["2010-05-25",37400.0,37400.0,32840.91,34000.0,20500],["2010-05-26",39331.82,39331.82,36240.91,38481.82,26600],["2010-05-27",40954.55,41340.91,37090.91,39100.0,27500],["2010-05-28",40954.55,42345.45,39640.91,42345.45,33100],["2010-05-31",42113.64,42113.64,39872.73,40722.73,8400],["2010-06-01",38559.09,40336.36,38559.09,40336.36,11600],["2010-06-02",39563.64,41650.0,38636.36,39718.18,9000],["2010-06-03",40568.18,42422.73,40181.82,41727.27,37900],["2010-06-04",40181.82,43890.91,40181.82,43890.91,17800],["2010-06-07",45513.64,45590.91,40568.18,42809.09,16600],["2010-06-08",42113.64,42422.73,40568.18,42422.73,7100],["2010-06-09",41031.82,44045.45,41031.82,42113.64,36000],["2010-06-10",45436.36,45436.36,43272.73,44740.91,12900],["2010-06-11",44431.82,45590.91,44277.27,44354.55,38400],["2010-06-14",46286.36,46286.36,44354.55,44818.18,5600],["2010-06-15",44972.73,46054.55,42500.0,44818.18,21500],["2010-06-16",44818.18,47059.09,44818.18,47059.09,25000],["2010-06-17",49995.45,49995.45,47909.09,49995.45,48300],["2010-06-18",51695.45,52545.45,49068.18,51772.73,30500],["2010-06-21",52468.18,52468.18,49454.55,49454.55,15800],["2010-06-22",52081.82,52081.82,46904.55,50613.64,9500],["2010-06-23",49377.27,49377.27,46363.64,48295.45,6400],["2010-06-24",48527.27,48527.27,45050.0,47986.36,3800],["2010-06-25",45590.91,48681.82,44200.0,45513.64,4600],["2010-06-28",47909.09,47909.09,47909.09,47909.09,2000],["2010-06-29",51231.82,51231.82,44818.18,47909.09,2300],["2010-06-30",50227.27,51231.82,44663.64,47831.82,14400],["2010-07-01",43813.64,46750.0,43813.64,46672.73,1000],["2010-07-02",47059.09,47059.09,44431.82,44431.82,6000],["2010-07-05",48681.82,48681.82,44045.45,44045.45,5200],["2010-07-06",45204.55,45204.55,45204.55,45204.55,100],["2010-07-07",45513.64,45513.64,45513.64,45513.64,9900],["2010-07-08",46209.09,46209.09,46209.09,46209.09,13800],["2010-07-09",43040.91,43040.91,43040.91,43040.91,18600],["2010-07-12",44740.91,44740.91,44740.91,44740.91,12700],["2010-07-13",47059.09,47059.09,44818.18,44818.18,11800],["2010-07-14",45900.0,45900.0,45900.0,45900.0,5000],["2010-07-15",42731.82,42731.82,42731.82,42731.82,6300],["2010-07-16",40645.45,43890.91,40645.45,43890.91,9000],["2010-07-19",40568.18,41340.91,40568.18,41340.91,300],["2010-07-20",43581.82,43581.82,43581.82,43581.82,4200],["2010-07-21",40954.55,40954.55,40954.55,40954.55,1000],["2010-07-22",41109.09,41109.09,41109.09,41109.09,300],["2010-07-23",43272.73,43890.91,41727.27,41727.27,2600],["2010-07-26",44740.91,44740.91,44740.91,44740.91,2000],["2010-07-27",44740.91,44740.91,44740.91,44740.91,0],["2010-07-28",45513.64,45513.64,45513.64,45513.64,4000],["2010-07-29",45513.64,45513.64,45513.64,45513.64,0],["2010-07-30",42345.45,42345.45,42345.45,42345.45,3000],["2010-08-02",43272.73,43272.73,43195.45,43195.45,3000],["2010-08-03",42500.0,44354.55,41727.27,41727.27,16300],["2010-08-04",43968.18,43968.18,42268.18,42268.18,4800],["2010-08-05",40181.82,42809.09,39640.91,39640.91,7100],["2010-08-06",42422.73,42422.73,42422.73,42422.73,2500],["2010-08-09",39486.36,39486.36,39486.36,39486.36,2600],["2010-08-10",42113.64,42113.64,42113.64,42113.64,4000],["2010-08-11",42113.64,44045.45,40181.82,40181.82,1400],["2010-08-12",41650.0,41650.0,41650.0,41650.0,2500],["2010-08-13",38790.91,38790.91,38790.91,38790.91,700],["2010-08-16",41340.91,41340.91,38636.36,38636.36,4600],["2010-08-17",37168.18,37168.18,37168.18,37168.18,100],["2010-08-18",39640.91,39640.91,36318.18,36318.18,5000],["2010-08-19",36627.27,36627.27,36627.27,36627.27,1800],["2010-08-20",39177.27,39177.27,34077.27,36318.18,6200],["2010-08-23",38018.18,38018.18,33227.27,36163.64,1600],["2010-08-24",37477.27,37477.27,32918.18,32918.18,7400],["2010-08-25",36318.18,37013.64,36318.18,37013.64,2000],["2010-08-26",37863.64,38559.09,37863.64,38559.09,2200],["2010-08-27",38481.82,38481.82,38481.82,38481.82,0],["2010-08-30",37863.64,39331.82,37863.64,37863.64,2300],["2010-08-31",38945.45,40954.55,38945.45,38945.45,1600],["2010-09-01",41650.0,41650.0,39872.73,39872.73,6600],["2010-09-06",43195.45,43195.45,41418.18,41418.18,1200],["2010-09-07",39950.0,39950.0,39950.0,39950.0,100],["2010-09-08",42654.55,42654.55,37168.18,37168.18,1800],["2010-09-09",40104.55,40104.55,37400.0,37400.0,11400],["2010-09-10",36318.18,36318.18,35854.55,35854.55,9700],["2010-09-13",35159.09,35159.09,33459.09,33459.09,200],["2010-09-14",36704.55,36704.55,31913.64,34231.82,10600],["2010-09-15",34772.73,34772.73,32454.55,34309.09,5400],["2010-09-16",35468.18,35468.18,35468.18,35468.18,1000],["2010-09-17",36240.91,36240.91,35545.45,35545.45,1100],["2010-09-20",37709.09,37709.09,33690.91,34772.73,14500],["2010-09-21",34231.82,34695.45,32145.45,32145.45,17300],["2010-09-22",34772.73,34772.73,32686.36,33845.45,10800],["2010-09-23",35931.82,35931.82,31681.82,33922.73,7700],["2010-09-24",35004.55,35004.55,32068.18,32068.18,1200],["2010-09-27",35468.18,35468.18,32145.45,32686.36,23100],["2010-09-28",34772.73,34772.73,30986.36,33072.73,3000],["2010-09-29",33150.0,33150.0,30831.82,30831.82,11400],["2010-09-30",32377.27,32377.27,29827.27,30059.09,21100],["2010-10-01",30213.64,30213.64,27818.18,30059.09,21700],["2010-10-04",29131.82,29131.82,28513.64,28513.64,1300],["2010-10-05",28668.18,28668.18,28668.18,28668.18,0],["2010-10-06",30368.18,30368.18,29981.82,29981.82,3100],["2010-10-07",30136.36,32068.18,28281.82,29981.82,8600],["2010-10-08",30986.36,30986.36,28745.45,28745.45,3500],["2010-10-11",30677.27,30677.27,27740.91,28590.91,2700],["2010-10-12",27509.09,27509.09,27509.09,27509.09,200],["2010-10-13",25809.09,25809.09,25654.55,25654.55,9100],["2010-10-14",24727.27,25113.64,23954.55,25113.64,38100],["2010-10-15",24727.27,24727.27,22950.0,24109.09,18600],["2010-10-18",22177.27,23259.09,21636.36,23259.09,21900],["2010-10-19",23104.55,23104.55,22100.0,22950.0,1500],["2010-10-20",21636.36,23104.55,21250.0,22254.55,6900],["2010-10-21",22022.73,22022.73,20090.91,21559.09,57300],["2010-10-22",20245.45,20786.36,20245.45,20786.36,5000],["2010-10-25",20863.64,21636.36,20863.64,21636.36,2900],["2010-10-26",22177.27,22331.82,22177.27,22331.82,10500],["2010-10-27",22718.18,23490.91,21327.27,21327.27,3400],["2010-10-28",22409.09,22640.91,21945.45,22331.82,9200],["2010-10-29",22409.09,23027.27,22409.09,22640.91,6800],["2010-11-01",22795.45,23490.91,22409.09,22872.73,16700],["2010-11-02",23645.45,23645.45,21868.18,22022.73,8200],["2010-11-03",22872.73,22872.73,21481.82,21481.82,11900],["2010-11-04",22409.09,22563.64,21790.91,21790.91,8600],["2010-11-05",23181.82,23413.64,22100.0,22872.73,8400],["2010-11-08",22409.09,22409.09,21172.73,21172.73,11300],["2010-11-09",20863.64,20863.64,20554.55,20554.55,10000],["2010-11-10",21172.73,21172.73,19704.55,19704.55,16800],["2010-11-11",20786.36,20786.36,20786.36,20786.36,6100],["2010-11-12",19550.0,19550.0,19395.45,19395.45,1800],["2010-11-15",20477.27,20631.82,19318.18,19318.18,8600],["2010-11-16",18777.27,18777.27,18700.0,18700.0,1600],["2010-11-17",18854.55,18931.82,17463.64,17463.64,15100],["2010-11-18",18468.18,19318.18,17231.82,18236.36,40900],["2010-11-19",18854.55,18854.55,17231.82,17231.82,19400],["2010-11-22",16613.64,17386.36,16536.36,17386.36,11200],["2010-11-23",17772.73,17772.73,15840.91,16768.18,26900],["2010-11-24",17540.91,17540.91,16227.27,16381.82,29200],["2010-11-25",17540.91,18159.09,17000.0,18159.09,34800],["2010-11-26",18622.73,18700.0,18236.36,18313.64,6200],["2010-11-29",19550.0,19550.0,18004.55,19550.0,8700],["2010-11-30",19318.18,19936.36,19086.36,19936.36,18400],["2010-12-01",20245.45,20477.27,18545.45,18545.45,12500],["2010-12-02",19627.27,20554.55,19627.27,20554.55,17300],["2010-12-03",21636.36,21790.91,20863.64,21713.64,45900],["2010-12-06",22100.0,22100.0,20322.73,20322.73,23300],["2010-12-07",20168.18,21172.73,20168.18,20168.18,23800],["2010-12-08",19318.18,19704.55,18854.55,18854.55,23000],["2010-12-09",19627.27,19859.09,19627.27,19704.55,2400],["2010-12-10",19704.55,20709.09,19704.55,20709.09,14400],["2010-12-13",20863.64,21559.09,20863.64,20863.64,24000],["2010-12-14",19781.82,20786.36,19704.55,19704.55,19100],["2010-12-15",18931.82,20013.64,18931.82,19318.18,8000],["2010-12-16",18313.64,20245.45,18313.64,18622.73,2800],["2010-12-17",19936.36,19936.36,18159.09,19318.18,3700],["2010-12-20",20090.91,20245.45,20090.91,20245.45,4000],["2010-12-21",20709.09,20709.09,20168.18,20245.45,2600],["2010-12-22",21404.55,21404.55,19395.45,21095.45,1700],["2010-12-23",20709.09,20709.09,19859.09,19859.09,3500],["2010-12-24",20709.09,20709.09,20709.09,20709.09,100],["2010-12-27",19318.18,20013.64,19318.18,20013.64,500],["2010-12-28",20245.45,20245.45,19318.18,19318.18,8200],["2010-12-29",19704.55,19704.55,19704.55,19704.55,1000],["2010-12-30",20013.64,20013.64,20013.64,20013.64,200],["2010-12-31",20090.91,20090.91,20090.91,20090.91,100],["2011-01-04",20168.18,20168.18,20168.18,20168.18,100],["2011-01-05",20090.91,20090.91,20090.91,20090.91,200],["2011-01-06",19936.36,19936.36,18854.55,19009.09,4300],["2011-01-07",19627.27,19704.55,19086.36,19086.36,1900],["2011-01-10",20168.18,20168.18,19704.55,19859.09,1400],["2011-01-11",19781.82,19781.82,19781.82,19781.82,0],["2011-01-12",19704.55,20090.91,19704.55,19936.36,2700],["2011-01-13",19936.36,21018.18,19936.36,21018.18,10400],["2011-01-14",21481.82,21481.82,21172.73,21172.73,1400],["2011-01-17",22177.27,22177.27,22177.27,22177.27,5000],["2011-01-18",21636.36,21636.36,20631.82,20631.82,15500],["2011-01-19",20940.91,20940.91,20090.91,20090.91,7500],["2011-01-20",20631.82,20631.82,20554.55,20554.55,200],["2011-01-21",20631.82,20631.82,20631.82,20631.82,100],["2011-01-24",19318.18,19472.73,19318.18,19318.18,2400],["2011-01-25",18159.09,18159.09,18081.82,18159.09,2600],["2011-01-26",19395.45,19395.45,19318.18,19318.18,400],["2011-01-27",18545.45,19550.0,18236.36,18236.36,1600],["2011-01-28",17850.0,17850.0,17850.0,17850.0,1900],["2011-02-08",17850.0,17850.0,17077.27,17077.27,1700],["2011-02-09",18545.45,18545.45,18545.45,18545.45,400],["2011-02-10",19550.0,19550.0,18700.0,19472.73,6800],["2011-02-11",19550.0,19550.0,19472.73,19472.73,900],["2011-02-14",19550.0,19550.0,19550.0,19550.0,0],["2011-02-15",19472.73,19472.73,19472.73,19472.73,500],["2011-02-16",19550.0,19550.0,19550.0,19550.0,100],["2011-02-17",18545.45,18931.82,18236.36,18931.82,3100],["2011-02-18",18468.18,18468.18,18468.18,18468.18,0],["2011-02-21",18159.09,18159.09,18159.09,18159.09,1400],["2011-02-22",19086.36,19086.36,19086.36,19086.36,100],["2011-02-23",18854.55,18854.55,17772.73,18159.09,3300],["2011-02-24",18545.45,18545.45,18545.45,18545.45,100],["2011-02-25",17927.27,18236.36,17772.73,18236.36,10800],["2011-02-28",17772.73,17772.73,17772.73,17772.73,1600],["2011-03-01",17772.73,17772.73,17772.73,17772.73,0],["2011-03-02",18468.18,18468.18,18468.18,18468.18,200],["2011-03-03",18468.18,18468.18,18468.18,18468.18,0],["2011-03-04",18468.18,18468.18,18468.18,18468.18,0],["2011-03-07",17772.73,18081.82,17772.73,17772.73,500],["2011-03-08",17000.0,17000.0,17000.0,17000.0,800],["2011-03-09",17309.09,17309.09,17309.09,17309.09,100],["2011-03-10",17772.73,17772.73,17000.0,17309.09,2500],["2011-03-11",17618.18,17618.18,17386.36,17386.36,1000],["2011-03-14",16381.82,17000.0,16381.82,16381.82,10300],["2011-03-15",16459.09,16459.09,16459.09,16459.09,0],["2011-03-16",17000.0,17000.0,17000.0,17000.0,1200],["2011-03-17",17000.0,17000.0,17000.0,17000.0,0],["2011-03-18",16922.73,17000.0,16922.73,17000.0,1900],["2011-03-21",16227.27,17386.36,16227.27,17000.0,2500],["2011-03-22",16459.09,17309.09,16381.82,16381.82,18500],["2011-03-23",17000.0,17000.0,17000.0,17000.0,3000],["2011-03-24",17231.82,17231.82,17231.82,17231.82,100],["2011-03-25",16459.09,16459.09,16459.09,16459.09,1500],["2011-03-28",16227.27,16227.27,16227.27,16227.27,100],["2011-03-29",15995.45,15995.45,15995.45,15995.45,100],["2011-03-30",15145.45,15145.45,15145.45,15145.45,100],["2011-03-31",16150.0,16150.0,15840.91,15840.91,6300],["2011-04-01",16768.18,16768.18,16768.18,16768.18,100],["2011-04-04",16768.18,16768.18,16768.18,16768.18,0],["2011-04-05",16845.45,16845.45,16845.45,16845.45,100],["2011-04-06",16845.45,16845.45,16845.45,16845.45,0],["2011-04-07",16227.27,16227.27,16227.27,16227.27,3000],["2011-04-08",15145.45,17309.09,15145.45,17309.09,700],["2011-04-13",15840.91,15995.45,15840.91,15995.45,1000],["2011-04-14",16227.27,16227.27,16150.0,16150.0,1100],["2011-04-15",16227.27,16227.27,16227.27,16227.27,600],["2011-04-18",15377.27,15377.27,15145.45,15145.45,1300],["2011-04-19",16227.27,16227.27,16227.27,16227.27,300],["2011-04-20",16150.0,16150.0,15145.45,15145.45,2400],["2011-04-21",16150.0,16150.0,16150.0,16150.0,100],["2011-04-22",15145.45,15145.45,15145.45,15145.45,1000],["2011-04-25",15454.55,15454.55,14295.45,14295.45,1700],["2011-04-26",15145.45,15145.45,15145.45,15145.45,300],["2011-04-27",15145.45,15145.45,15145.45,15145.45,0],["2011-04-28",14140.91,14913.64,14140.91,14140.91,1800],["2011-04-29",13522.73,13522.73,13368.18,13368.18,4900],["2011-05-04",13445.45,13445.45,13445.45,13445.45,0],["2011-05-05",13445.45,13445.45,13445.45,13445.45,0],["2011-05-06",13831.82,13831.82,13831.82,13831.82,100],["2011-05-09",14218.18,14218.18,14218.18,14218.18,1900],["2011-05-10",13290.91,13754.55,13290.91,13754.55,200],["2011-05-11",12595.45,12595.45,12595.45,12595.45,200],["2011-05-12",11745.45,12363.64,11745.45,12363.64,1000],["2011-05-13",11359.09,11359.09,11359.09,11359.09,2000],["2011-05-16",10818.18,10895.45,10740.91,10740.91,4300],["2011-05-17",10663.64,10663.64,10122.73,10122.73,9000],["2011-05-18",10663.64,10663.64,10045.45,10045.45,2600],["2011-05-19",10122.73,10122.73,10045.45,10045.45,1500],["2011-05-20",10045.45,10045.45,10045.45,10045.45,3000],["2011-05-23",10586.36,10586.36,10122.73,10200.0,5400],["2011-05-24",10354.55,10431.82,10045.45,10431.82,30200],["2011-05-25",9659.09,10972.73,9581.82,10277.27,27300],["2011-05-26",10740.91,10740.91,10663.64,10740.91,2400],["2011-05-27",11204.55,11436.36,11204.55,11436.36,300],["2011-05-30",11281.82,12054.55,11281.82,12054.55,15100],["2011-05-31",12286.36,12595.45,12054.55,12054.55,19000],["2011-06-01",13136.36,13136.36,12054.55,12054.55,6600],["2011-06-02",12518.18,13290.91,12440.91,13290.91,8000],["2011-06-03",13213.64,13600.0,12904.55,13600.0,11700],["2011-06-06",13368.18,14295.45,13368.18,14295.45,1600],["2011-06-07",13831.82,13831.82,13831.82,13831.82,0],["2011-06-08",14604.55,14759.09,14604.55,14759.09,8000],["2011-06-09",14681.82,15686.36,14681.82,15686.36,10500],["2011-06-10",16304.55,16304.55,16304.55,16304.55,1100],["2011-06-13",16304.55,16304.55,16304.55,16304.55,0],["2011-06-14",16304.55,16304.55,16304.55,16304.55,0],["2011-06-15",16304.55,16304.55,16304.55,16304.55,0],["2011-06-16",16304.55,16304.55,16304.55,16304.55,0],["2011-06-17",15222.73,15222.73,15222.73,15222.73,100],["2011-06-20",15222.73,15222.73,15222.73,15222.73,0],["2011-06-21",15222.73,15222.73,15222.73,15222.73,0],["2011-06-22",15222.73,15222.73,15222.73,15222.73,0],["2011-06-23",14218.18,14218.18,14218.18,14218.18,400],["2011-06-24",14218.18,14218.18,14218.18,14218.18,0],["2011-06-27",14218.18,14218.18,14218.18,14218.18,0],["2011-06-28",14218.18,14218.18,14218.18,14218.18,0],["2011-06-29",14218.18,14218.18,14218.18,14218.18,0],["2011-06-30",14218.18,14218.18,14218.18,14218.18,0],["2011-07-01",14218.18,14218.18,14218.18,14218.18,0],["2011-07-04",14218.18,14218.18,14218.18,14218.18,0],["2011-07-05",14604.55,14604.55,14604.55,14604.55,1000],["2011-07-06",14604.55,14604.55,14604.55,14604.55,0],["2011-07-07",13600.0,13600.0,13600.0,13600.0,300],["2011-07-08",13136.36,13136.36,12750.0,12750.0,4000],["2011-07-11",12981.82,12981.82,12981.82,12981.82,0],["2011-07-12",12981.82,12981.82,12981.82,12981.82,0],["2011-07-13",12209.09,12209.09,12209.09,12209.09,100],["2011-07-14",12209.09,12209.09,12209.09,12209.09,0],["2011-07-15",12209.09,12209.09,12209.09,12209.09,0],["2011-07-18",12209.09,12209.09,12209.09,12209.09,0],["2011-07-19",12209.09,12209.09,12209.09,12209.09,0],["2011-07-20",12209.09,12209.09,12209.09,12209.09,0],["2011-07-21",12209.09,13059.09,12209.09,13059.09,1300],["2011-07-22",13290.91,13290.91,13290.91,13290.91,100],["2011-07-25",14218.18,14218.18,14218.18,14218.18,100],["2011-07-26",15145.45,15145.45,15145.45,15145.45,100],["2011-07-27",16150.0,16150.0,14140.91,14140.91,600],["2011-07-28",15454.55,15454.55,15454.55,15454.55,100],["2011-07-29",16227.27,16227.27,14372.73,15377.27,900],["2011-08-01",15531.82,15531.82,14063.64,14063.64,200],["2011-08-02",13831.82,13831.82,13831.82,13831.82,100],["2011-08-03",13831.82,13831.82,13831.82,13831.82,0],["2011-08-04",13831.82,13831.82,13831.82,13831.82,0],["2011-08-05",13754.55,13831.82,13754.55,13831.82,600],["2011-08-08",13831.82,13831.82,13831.82,13831.82,0],["2011-08-09",13831.82,13831.82,13831.82,13831.82,0],["2011-08-10",13831.82,13831.82,13831.82,13831.82,0],["2011-08-11",13831.82,13831.82,13831.82,13831.82,0],["2011-08-12",13831.82,13831.82,13831.82,13831.82,0],["2011-08-15",12981.82,12981.82,12904.55,12904.55,4000],["2011-08-16",12981.82,12981.82,12981.82,12981.82,0],["2011-08-17",12363.64,12363.64,12363.64,12363.64,900],["2011-08-18",11513.64,11513.64,11513.64,11513.64,500],["2011-08-19",11513.64,11513.64,11513.64,11513.64,0],["2011-08-22",11590.91,11590.91,11590.91,11590.91,100],["2011-08-23",11590.91,11590.91,11590.91,11590.91,0],["2011-08-24",10818.18,10818.18,10818.18,10818.18,300],["2011-08-25",10818.18,10818.18,10818.18,10818.18,0],["2011-08-26",10818.18,10818.18,10818.18,10818.18,0],["2011-08-29",11204.55,11204.55,11204.55,11204.55,3700],["2011-08-30",11204.55,11204.55,11204.55,11204.55,0],["2011-08-31",11204.55,11204.55,11204.55,11204.55,0],["2011-09-01",11900.0,11900.0,11900.0,11900.0,100],["2011-09-05",11900.0,11900.0,11281.82,11281.82,10200],["2011-09-06",11900.0,11900.0,11900.0,11900.0,0],["2011-09-07",11204.55,11204.55,11127.27,11127.27,1000],["2011-09-08",11668.18,11668.18,11668.18,11668.18,100],["2011-09-09",12440.91,12440.91,12440.91,12440.91,3800],["2011-09-12",13136.36,13136.36,13136.36,13136.36,200],["2011-09-13",13909.09,13909.09,13909.09,13909.09,100],["2011-09-14",14681.82,14681.82,14295.45,14295.45,1000],["2011-09-15",15222.73,15222.73,14681.82,14681.82,200],["2011-09-16",15531.82,15531.82,15454.55,15531.82,1100],["2011-09-19",15531.82,15531.82,15531.82,15531.82,100],["2011-09-20",15454.55,15454.55,15454.55,15454.55,100],["2011-09-21",16459.09,16459.09,16459.09,16459.09,100],["2011-09-22",16459.09,16459.09,16459.09,16459.09,0],["2011-09-23",16459.09,16459.09,16459.09,16459.09,0],["2011-09-26",17386.36,17386.36,17386.36,17386.36,100],["2011-09-27",17386.36,17386.36,17386.36,17386.36,100],["2011-09-28",17386.36,17386.36,17386.36,17386.36,0],["2011-09-29",17386.36,17386.36,17386.36,17386.36,0],["2011-09-30",17386.36,17386.36,17386.36,17386.36,0],["2011-10-03",17386.36,17386.36,17386.36,17386.36,0],["2011-10-04",17386.36,17386.36,17386.36,17386.36,0],["2011-10-05",17386.36,17386.36,17386.36,17386.36,0],["2011-10-06",17386.36,17386.36,17386.36,17386.36,0],["2011-10-07",17386.36,17386.36,17386.36,17386.36,0],["2011-10-10",17386.36,17386.36,17386.36,17386.36,0],["2011-10-11",17386.36,17386.36,17386.36,17386.36,0],["2011-10-12",17386.36,17386.36,17386.36,17386.36,0],["2011-10-13",17386.36,17386.36,17386.36,17386.36,0],["2011-10-14",17386.36,17386.36,17386.36,17386.36,0],["2011-10-17",17386.36,17386.36,17386.36,17386.36,0],["2011-10-18",17386.36,17386.36,17386.36,17386.36,0],["2011-10-19",17386.36,17386.36,17386.36,17386.36,0],["2011-10-20",17386.36,17386.36,17386.36,17386.36,0],["2011-10-21",17386.36,17386.36,17386.36,17386.36,0],["2011-10-24",17386.36,17386.36,17386.36,17386.36,0],["2011-10-25",17386.36,17386.36,17386.36,17386.36,0],["2011-10-26",17386.36,17386.36,17386.36,17386.36,0],["2011-10-27",17386.36,17386.36,17386.36,17386.36,0],["2011-10-28",17386.36,17386.36,17386.36,17386.36,0],["2011-10-31",17386.36,17386.36,17386.36,17386.36,0],["2011-11-01",17386.36,17386.36,17386.36,17386.36,0],["2011-11-02",17386.36,17386.36,17386.36,17386.36,0],["2011-11-03",17386.36,17386.36,17386.36,17386.36,0],["2011-11-04",17386.36,17386.36,17386.36,17386.36,0],["2011-11-07",17386.36,17386.36,17386.36,17386.36,0],["2011-11-08",17386.36,17386.36,17386.36,17386.36,0],["2011-11-09",17386.36,17386.36,17386.36,17386.36,0],["2011-11-10",17386.36,17386.36,17386.36,17386.36,0],["2011-11-11",17386.36,17386.36,17386.36,17386.36,0],["2011-11-14",17386.36,17386.36,17386.36,17386.36,0],["2011-11-15",17386.36,17386.36,17386.36,17386.36,0],["2011-11-16",17386.36,17386.36,17386.36,17386.36,0],["2011-11-17",17386.36,17386.36,17386.36,17386.36,0],["2011-11-18",17386.36,17386.36,17386.36,17386.36,0],["2011-11-21",17386.36,17386.36,17386.36,17386.36,0],["2011-11-22",17386.36,17386.36,17386.36,17386.36,0],["2011-11-23",16227.27,16227.27,16227.27,16227.27,100],["2011-11-24",16227.27,16227.27,16227.27,16227.27,0],["2011-11-25",16227.27,16227.27,16227.27,16227.27,0],["2011-11-28",16227.27,16227.27,16227.27,16227.27,0],["2011-11-29",16227.27,16227.27,16227.27,16227.27,0],["2011-11-30",16227.27,16227.27,16227.27,16227.27,0],["2011-12-01",16227.27,16227.27,16227.27,16227.27,0],["2011-12-02",16227.27,16227.27,16227.27,16227.27,0],["2011-12-05",16227.27,16227.27,16227.27,16227.27,0],["2011-12-06",16227.27,16227.27,16227.27,16227.27,0],["2011-12-07",16227.27,16227.27,16227.27,16227.27,0],["2011-12-08",16227.27,16227.27,16227.27,16227.27,0],["2011-12-09",16227.27,16227.27,16227.27,16227.27,0],["2011-12-12",16227.27,16227.27,16227.27,16227.27,0],["2011-12-13",16227.27,16227.27,16227.27,16227.27,0],["2011-12-14",16227.27,16227.27,16227.27,16227.27,0],["2011-12-15",16227.27,16227.27,16227.27,16227.27,0],["2011-12-16",16227.27,16227.27,16227.27,16227.27,0],["2011-12-19",16536.36,16536.36,16536.36,16536.36,200],["2011-12-20",16536.36,16536.36,16536.36,16536.36,0],["2011-12-21",16536.36,16536.36,16536.36,16536.36,0],["2011-12-22",16536.36,16536.36,16536.36,16536.36,0],["2011-12-23",16536.36,16536.36,16536.36,16536.36,0],["2011-12-26",16536.36,16536.36,16536.36,16536.36,0],["2011-12-27",16536.36,16536.36,16536.36,16536.36,0],["2011-12-28",17618.18,17618.18,17618.18,17618.18,100],["2011-12-29",17618.18,17618.18,17618.18,17618.18,0],["2011-12-30",17618.18,17618.18,17618.18,17618.18,0],["2012-01-03",17618.18,17618.18,17618.18,17618.18,0],["2012-01-04",17618.18,17618.18,17618.18,17618.18,0],["2012-01-05",17618.18,17618.18,17618.18,17618.18,0],["2012-01-06",17618.18,17618.18,17618.18,17618.18,0],["2012-01-09",17618.18,17618.18,17618.18,17618.18,0],["2012-01-10",17618.18,17618.18,17618.18,17618.18,0],["2012-01-11",17618.18,17618.18,17618.18,17618.18,0],["2012-01-12",17618.18,17618.18,17618.18,17618.18,0],["2012-01-13",17618.18,17618.18,17618.18,17618.18,0],["2012-01-16",17618.18,17618.18,17618.18,17618.18,0],["2012-01-17",18777.27,18777.27,18777.27,18777.27,100],["2012-01-18",18777.27,18777.27,18777.27,18777.27,0],["2012-01-19",18777.27,18777.27,18777.27,18777.27,0],["2012-01-20",20090.91,20090.91,20090.91,20090.91,100],["2012-01-30",20090.91,20090.91,20090.91,20090.91,0],["2012-01-31",20090.91,20090.91,20090.91,20090.91,0],["2012-02-01",20090.91,20090.91,20090.91,20090.91,0],["2012-02-02",20090.91,20090.91,20090.91,20090.91,0],["2012-02-03",20090.91,20090.91,20090.91,20090.91,0],["2012-02-06",20090.91,20090.91,20090.91,20090.91,0],["2012-02-07",21481.82,21481.82,21481.82,21481.82,100],["2012-02-08",21481.82,21481.82,21481.82,21481.82,0],["2012-02-09",21481.82,21481.82,21481.82,21481.82,0],["2012-02-10",21481.82,21481.82,21481.82,21481.82,0],["2012-02-13",20013.64,20013.64,20013.64,20013.64,100],["2012-02-14",20013.64,20013.64,20013.64,20013.64,0],["2012-02-15",20013.64,20013.64,20013.64,20013.64,0],["2012-02-16",20013.64,20013.64,20013.64,20013.64,0],["2012-02-17",20013.64,20013.64,20013.64,20013.64,0],["2012-02-20",20013.64,20013.64,20013.64,20013.64,0],["2012-02-21",20013.64,20013.64,20013.64,20013.64,0],["2012-02-22",20013.64,20013.64,20013.64,20013.64,0],["2012-02-23",20013.64,20013.64,20013.64,20013.64,0],["2012-02-24",20013.64,20013.64,20013.64,20013.64,0],["2012-02-27",20013.64,20013.64,20013.64,20013.64,0],["2012-02-28",20013.64,20013.64,20013.64,20013.64,0],["2012-02-29",20013.64,20013.64,20013.64,20013.64,0],["2012-03-01",20013.64,20013.64,20013.64,20013.64,0],["2012-03-02",20013.64,20013.64,20013.64,20013.64,0],["2012-03-05",18622.73,18622.73,18622.73,18622.73,100],["2012-03-06",18622.73,18622.73,18622.73,18622.73,0],["2012-03-07",18622.73,18622.73,18622.73,18622.73,0],["2012-03-08",18622.73,18622.73,18622.73,18622.73,0],["2012-03-09",18622.73,18622.73,18622.73,18622.73,0],["2012-03-12",18622.73,18622.73,18622.73,18622.73,0],["2012-03-13",19859.09,19859.09,17386.36,17386.36,200],["2012-03-14",18622.73,18622.73,18622.73,18622.73,0],["2012-03-15",18622.73,18622.73,18622.73,18622.73,0],["2012-03-16",18622.73,18622.73,18622.73,18622.73,0],["2012-03-19",18622.73,18622.73,18622.73,18622.73,0],["2012-03-20",18622.73,18622.73,18622.73,18622.73,0],["2012-03-21",18622.73,18622.73,18622.73,18622.73,0],["2012-03-22",18622.73,18622.73,18622.73,18622.73,0],["2012-03-23",17386.36,17386.36,17386.36,17386.36,100],["2012-03-26",16227.27,16227.27,16227.27,16227.27,3000],["2012-03-27",16227.27,16227.27,16227.27,16227.27,0],["2012-03-28",16227.27,16227.27,16227.27,16227.27,0],["2012-03-29",16227.27,16227.27,16227.27,16227.27,0],["2012-03-30",16227.27,16227.27,16227.27,16227.27,0],["2012-04-03",16227.27,16227.27,16227.27,16227.27,0],["2012-04-04",16227.27,16227.27,16227.27,16227.27,0],["2012-04-05",15145.45,15145.45,15145.45,15145.45,100],["2012-04-06",14140.91,14140.91,14140.91,14140.91,100],["2012-04-09",13213.64,13213.64,13213.64,13213.64,100],["2012-04-10",12363.64,12981.82,12363.64,12981.82,400],["2012-04-11",12131.82,12131.82,12131.82,12131.82,100],["2012-04-12",11359.09,11359.09,11359.09,11359.09,10100],["2012-04-13",10586.36,11590.91,10586.36,11359.09,11400],["2012-04-16",11050.0,11204.55,11050.0,11204.55,5000],["2012-04-17",10818.18,10895.45,10431.82,10431.82,9300],["2012-04-18",10431.82,11127.27,10431.82,11127.27,4100],["2012-04-19",10818.18,10818.18,10818.18,10818.18,200],["2012-04-20",10200.0,10200.0,10200.0,10200.0,100],["2012-04-23",10895.45,10895.45,10818.18,10818.18,200],["2012-04-24",10122.73,10200.0,10122.73,10200.0,1700],["2012-04-25",9581.82,10200.0,9581.82,10200.0,5000],["2012-04-26",10200.0,10818.18,10200.0,10818.18,2300],["2012-04-27",10122.73,11204.55,10122.73,11204.55,2600],["2012-05-02",10431.82,11281.82,10431.82,10586.36,2800],["2012-05-03",11127.27,11127.27,11127.27,11127.27,3100],["2012-05-04",11127.27,11590.91,11127.27,11590.91,600],["2012-05-07",11590.91,11590.91,11590.91,11590.91,0],["2012-05-08",11590.91,11590.91,11590.91,11590.91,0],["2012-05-09",10818.18,10818.18,10818.18,10818.18,1800],["2012-05-10",10122.73,10122.73,10122.73,10122.73,2700],["2012-05-11",10122.73,10122.73,10122.73,10122.73,0],["2012-05-14",9659.09,9659.09,9659.09,9659.09,100],["2012-05-15",9272.73,9272.73,9272.73,9272.73,200],["2012-05-16",9272.73,9272.73,9272.73,9272.73,100],["2012-05-17",9272.73,9272.73,9272.73,9272.73,0],["2012-05-18",9890.91,9890.91,8731.82,8731.82,300],["2012-05-21",8268.18,8268.18,8268.18,8268.18,100],["2012-05-22",8268.18,8268.18,8268.18,8268.18,0],["2012-05-23",8268.18,8268.18,8268.18,8268.18,0],["2012-05-24",7804.55,7804.55,7804.55,7804.55,100],["2012-05-25",7804.55,7804.55,7804.55,7804.55,0],["2012-05-28",7804.55,7804.55,7804.55,7804.55,0],["2012-05-29",7804.55,7804.55,7804.55,7804.55,0],["2012-05-30",7881.82,7881.82,7263.64,7263.64,200],["2012-05-31",6954.55,6954.55,6954.55,6954.55,100],["2012-06-01",7418.18,7418.18,6722.73,6722.73,200],["2012-06-04",6259.09,6259.09,6259.09,6259.09,100],["2012-06-05",5872.73,6413.64,5872.73,6413.64,600],["2012-06-06",6413.64,6413.64,6413.64,6413.64,0],["2012-06-07",6800.0,6800.0,6259.09,6259.09,200],["2012-06-08",6259.09,6259.09,6259.09,6259.09,0],["2012-06-11",6259.09,6259.09,6259.09,6259.09,0],["2012-06-12",6259.09,6259.09,6259.09,6259.09,0],["2012-06-13",6413.64,6413.64,5950.0,5950.0,300],["2012-06-14",6336.36,6336.36,6336.36,6336.36,2100],["2012-06-15",6645.45,6645.45,6027.27,6027.27,400],["2012-06-18",6413.64,6413.64,6413.64,6413.64,3100],["2012-06-19",6104.55,6104.55,6104.55,6104.55,100],["2012-06-20",6490.91,6490.91,5795.45,5795.45,500],["2012-06-21",6336.36,6336.36,5640.91,6259.09,800],["2012-06-22",6568.18,6568.18,6568.18,6568.18,400],["2012-06-25",6954.55,6954.55,6259.09,6259.09,1100],["2012-06-26",6877.27,6877.27,6181.82,6181.82,400],["2012-06-27",6722.73,6722.73,6722.73,6722.73,200],["2012-06-28",7109.09,7109.09,6413.64,6413.64,600],["2012-06-29",7263.64,7263.64,7263.64,7263.64,100],["2012-07-02",7727.27,7727.27,7727.27,7727.27,400],["2012-07-03",8190.91,8190.91,8190.91,8190.91,200],["2012-07-04",8500.0,8500.0,8500.0,8500.0,300],["2012-07-05",7186.36,7186.36,7186.36,7186.36,100],["2012-07-06",7186.36,7186.36,7186.36,7186.36,0],["2012-07-09",7495.45,7495.45,7495.45,7495.45,400],["2012-07-10",7727.27,7727.27,7727.27,7727.27,100],["2012-07-11",8113.64,8113.64,8113.64,8113.64,100],["2012-07-12",7572.73,8422.73,7572.73,8422.73,400],["2012-07-13",8500.0,8500.0,8500.0,8500.0,200],["2012-07-16",8500.0,8500.0,8500.0,8500.0,0],["2012-07-17",7959.09,8422.73,7959.09,8422.73,400],["2012-07-18",7804.55,7804.55,7804.55,7804.55,100],["2012-07-19",7804.55,7804.55,7804.55,7804.55,0],["2012-07-20",7804.55,7804.55,7804.55,7804.55,0],["2012-07-23",8113.64,8113.64,7263.64,7263.64,400],["2012-07-24",7186.36,7186.36,7186.36,7186.36,100],["2012-07-25",7186.36,7186.36,7186.36,7186.36,0],["2012-07-26",6722.73,6722.73,6722.73,6722.73,100],["2012-07-27",6722.73,6954.55,6259.09,6259.09,1100],["2012-07-30",6490.91,6490.91,6104.55,6104.55,400],["2012-07-31",6104.55,6104.55,6104.55,6104.55,0],["2012-08-01",6490.91,6490.91,5718.18,5718.18,400],["2012-08-02",6336.36,6336.36,5640.91,6336.36,1200],["2012-08-03",5950.0,6645.45,5950.0,6645.45,1300],["2012-08-06",6568.18,6568.18,6568.18,6568.18,0],["2012-08-07",6800.0,6800.0,6800.0,6800.0,100],["2012-08-08",6954.55,6954.55,6954.55,6954.55,100],["2012-08-09",7109.09,7109.09,7109.09,7109.09,100],["2012-08-10",7263.64,7263.64,7263.64,7263.64,100],["2012-08-13",7263.64,7263.64,7263.64,7263.64,0],["2012-08-14",7650.0,7650.0,6800.0,7263.64,1100],["2012-08-15",7263.64,7340.91,6722.73,6722.73,1300],["2012-08-16",7263.64,7263.64,7263.64,7263.64,1200],["2012-08-17",7031.82,7031.82,7031.82,7031.82,500],["2012-08-20",6645.45,6645.45,6645.45,6645.45,1300],["2012-08-21",6181.82,7109.09,6181.82,7109.09,500],["2012-08-22",6645.45,6645.45,6645.45,6645.45,100],["2012-08-23",6181.82,6181.82,6181.82,6181.82,100],["2012-08-24",6568.18,6568.18,5795.45,6568.18,600],["2012-08-27",6413.64,6413.64,6413.64,6413.64,0],["2012-08-28",6722.73,6722.73,6027.27,6027.27,300],["2012-08-29",6259.09,6259.09,6259.09,6259.09,0],["2012-08-30",6568.18,6568.18,5950.0,5950.0,200],["2012-08-31",6259.09,6259.09,6259.09,6259.09,0],["2012-09-04",6259.09,6259.09,6259.09,6259.09,0],["2012-09-05",5872.73,5872.73,5872.73,5872.73,100],["2012-09-06",6259.09,6259.09,6259.09,6259.09,500],["2012-09-07",6645.45,6645.45,5872.73,5872.73,300],["2012-09-10",5718.18,5718.18,5718.18,5718.18,100],["2012-09-11",6104.55,6104.55,5331.82,5331.82,200],["2012-09-12",5718.18,5718.18,5718.18,5718.18,0],["2012-09-13",5718.18,5718.18,5718.18,5718.18,0],["2012-09-14",5718.18,5718.18,5718.18,5718.18,0],["2012-09-17",5718.18,5718.18,5718.18,5718.18,0],["2012-09-18",5718.18,5718.18,5718.18,5718.18,0],["2012-09-19",5718.18,5718.18,5718.18,5718.18,0],["2012-09-20",5331.82,5331.82,5331.82,5331.82,200],["2012-09-21",5022.73,5022.73,5022.73,5022.73,100],["2012-09-24",5331.82,5331.82,5331.82,5331.82,200],["2012-09-25",5640.91,5640.91,5640.91,5640.91,100],["2012-09-26",6027.27,6027.27,6027.27,6027.27,100],["2012-09-27",6336.36,6336.36,5640.91,5640.91,400],["2012-09-28",5795.45,5795.45,5795.45,5795.45,0],["2012-10-01",5795.45,5795.45,5795.45,5795.45,0],["2012-10-02",5795.45,5795.45,5795.45,5795.45,0],["2012-10-03",5795.45,5795.45,5795.45,5795.45,0],["2012-10-04",5795.45,5795.45,5795.45,5795.45,0],["2012-10-05",5795.45,5795.45,5795.45,5795.45,0],["2012-10-08",5795.45,5795.45,5795.45,5795.45,0],["2012-10-09",5795.45,5795.45,5795.45,5795.45,0],["2012-10-10",5795.45,5795.45,5795.45,5795.45,0],["2012-10-11",5795.45,5795.45,5795.45,5795.45,0],["2012-10-12",5795.45,5795.45,5795.45,5795.45,0],["2012-10-15",5795.45,5795.45,5795.45,5795.45,0],["2012-10-16",5795.45,5795.45,5795.45,5795.45,0],["2012-10-17",5795.45,5795.45,5795.45,5795.45,0],["2012-10-18",5795.45,5795.45,5795.45,5795.45,0],["2012-10-19",5795.45,5795.45,5795.45,5795.45,0],["2012-10-22",5795.45,5795.45,5795.45,5795.45,0],["2012-10-23",5795.45,5795.45,5795.45,5795.45,0],["2012-10-24",5795.45,5795.45,5795.45,5795.45,0],["2012-10-25",5795.45,5795.45,5795.45,5795.45,0],["2012-10-26",5795.45,5795.45,5795.45,5795.45,0],["2012-10-29",5795.45,5795.45,5795.45,5795.45,0],["2012-10-30",5795.45,5795.45,5795.45,5795.45,0],["2012-10-31",5795.45,5795.45,5795.45,5795.45,0],["2012-11-01",5795.45,5795.45,5795.45,5795.45,0],["2012-11-02",5795.45,5795.45,5795.45,5795.45,0],["2012-11-05",5795.45,5795.45,5795.45,5795.45,0],["2012-11-06",5795.45,5795.45,5795.45,5795.45,0],["2012-11-07",5795.45,5795.45,5795.45,5795.45,0],["2012-11-08",5795.45,5795.45,5795.45,5795.45,0],["2012-11-09",5795.45,5795.45,5795.45,5795.45,0],["2012-11-12",5795.45,5795.45,5795.45,5795.45,0],["2012-11-13",5795.45,5795.45,5795.45,5795.45,0],["2012-11-14",5795.45,5795.45,5795.45,5795.45,0],["2012-11-15",5795.45,5795.45,5795.45,5795.45,0],["2012-11-16",5795.45,5795.45,5795.45,5795.45,0],["2012-11-19",5795.45,5795.45,5795.45,5795.45,0],["2012-11-20",5795.45,5795.45,5795.45,5795.45,0],["2012-11-21",5795.45,5795.45,5795.45,5795.45,0],["2012-11-22",5795.45,5795.45,5795.45,5795.45,0],["2012-11-23",5795.45,5795.45,5795.45,5795.45,0],["2012-11-26",5795.45,5795.45,5795.45,5795.45,0],["2012-11-27",5795.45,5795.45,5795.45,5795.45,0],["2012-11-28",5795.45,5795.45,5795.45,5795.45,0],["2012-11-29",5795.45,5795.45,5795.45,5795.45,0],["2012-11-30",5795.45,5795.45,5795.45,5795.45,0],["2012-12-03",5795.45,5795.45,5795.45,5795.45,0],["2012-12-04",5795.45,5795.45,5795.45,5795.45,0],["2012-12-05",5795.45,5795.45,5795.45,5795.45,0],["2012-12-06",5795.45,5795.45,5795.45,5795.45,0],["2012-12-07",5795.45,5795.45,5795.45,5795.45,0],["2012-12-10",5795.45,5795.45,5795.45,5795.45,0],["2012-12-11",5795.45,5795.45,5795.45,5795.45,0],["2012-12-12",6181.82,6181.82,6181.82,6181.82,100],["2012-12-13",6181.82,6181.82,6181.82,6181.82,0],["2012-12-14",6181.82,6181.82,6181.82,6181.82,0],["2012-12-17",6181.82,6181.82,6181.82,6181.82,0],["2012-12-18",6181.82,6181.82,6181.82,6181.82,0],["2012-12-19",6490.91,6490.91,6490.91,6490.91,140],["2012-12-20",6490.91,6490.91,6490.91,6490.91,0],["2012-12-21",6490.91,6490.91,6490.91,6490.91,0],["2012-12-24",6490.91,6490.91,6490.91,6490.91,0],["2012-12-25",6800.0,6800.0,6800.0,6800.0,100],["2012-12-26",6800.0,6800.0,6800.0,6800.0,0],["2012-12-27",6800.0,6800.0,6800.0,6800.0,0],["2012-12-28",6800.0,6800.0,6800.0,6800.0,0],["2013-01-02",6800.0,6800.0,6800.0,6800.0,0],["2013-01-03",6800.0,6800.0,6800.0,6800.0,0],["2013-01-04",6800.0,6800.0,6800.0,6800.0,0],["2013-01-07",6800.0,6800.0,6800.0,6800.0,0],["2013-01-08",6800.0,6800.0,6800.0,6800.0,0],["2013-01-09",6800.0,6800.0,6800.0,6800.0,0],["2013-01-10",7186.36,7186.36,7186.36,7186.36,100],["2013-01-11",7186.36,7186.36,7186.36,7186.36,0],["2013-01-14",7186.36,7186.36,7186.36,7186.36,0],["2013-01-15",7881.82,7881.82,7881.82,7881.82,100],["2013-01-16",7881.82,7881.82,7881.82,7881.82,0],["2013-01-17",7881.82,7881.82,7881.82,7881.82,0],["2013-01-18",7881.82,7881.82,7881.82,7881.82,0],["2013-01-21",7881.82,7881.82,7881.82,7881.82,0],["2013-01-22",7881.82,7881.82,7881.82,7881.82,0],["2013-01-23",7881.82,7881.82,7881.82,7881.82,0],["2013-01-24",7881.82,7881.82,7881.82,7881.82,0],["2013-01-25",7881.82,7881.82,7881.82,7881.82,0],["2013-01-28",7881.82,7881.82,7881.82,7881.82,0],["2013-01-29",7881.82,7881.82,7881.82,7881.82,0],["2013-01-30",7881.82,7881.82,7881.82,7881.82,0],["2013-01-31",7881.82,7881.82,7881.82,7881.82,0],["2013-02-01",8654.55,8654.55,8654.55,8654.55,100],["2013-02-04",8654.55,8654.55,8654.55,8654.55,0],["2013-02-05",8654.55,8654.55,8654.55,8654.55,0],["2013-02-06",8654.55,8654.55,8654.55,8654.55,0],["2013-02-07",8654.55,8654.55,8654.55,8654.55,0],["2013-02-08",8654.55,8654.55,8654.55,8654.55,0],["2013-02-18",8654.55,8654.55,8654.55,8654.55,0],["2013-02-19",9504.55,9504.55,9504.55,9504.55,100],["2013-02-20",9504.55,9504.55,9504.55,9504.55,0],["2013-02-21",9504.55,9504.55,9504.55,9504.55,0],["2013-02-22",9504.55,9504.55,9504.55,9504.55,0],["2013-02-25",9504.55,9504.55,9504.55,9504.55,0],["2013-02-26",9504.55,9504.55,9504.55,9504.55,0],["2013-02-27",9504.55,9504.55,9504.55,9504.55,0],["2013-02-28",9504.55,9504.55,9504.55,9504.55,0],["2013-03-01",9504.55,9504.55,9504.55,9504.55,0],["2013-03-04",9504.55,9504.55,9504.55,9504.55,0],["2013-03-05",9504.55,9504.55,9504.55,9504.55,0],["2013-03-06",9504.55,9504.55,9504.55,9504.55,0],["2013-03-07",9504.55,9504.55,9504.55,9504.55,0],["2013-03-08",9504.55,9504.55,9504.55,9504.55,0],["2013-03-11",9504.55,9504.55,9504.55,9504.55,0],["2013-03-12",9504.55,9504.55,9504.55,9504.55,0],["2013-03-13",9504.55,9504.55,9504.55,9504.55,0],["2013-03-14",9504.55,9504.55,9504.55,9504.55,0],["2013-03-15",9504.55,9504.55,9504.55,9504.55,0],["2013-03-18",9504.55,9504.55,9504.55,9504.55,0],["2013-03-19",9504.55,9504.55,9504.55,9504.55,0],["2013-03-20",9504.55,9504.55,9504.55,9504.55,0],["2013-03-21",9504.55,9504.55,9504.55,9504.55,0],["2013-03-22",9504.55,9504.55,9504.55,9504.55,0],["2013-03-25",9504.55,9504.55,9504.55,9504.55,0],["2013-03-26",9504.55,9504.55,9504.55,9504.55,0],["2013-03-27",9504.55,9504.55,9504.55,9504.55,0],["2013-03-28",9504.55,9504.55,9504.55,9504.55,0],["2013-03-29",9504.55,9504.55,9504.55,9504.55,0],["2013-04-01",9504.55,9504.55,9504.55,9504.55,0],["2013-04-02",9504.55,9504.55,9504.55,9504.55,0],["2013-04-03",9504.55,9504.55,9504.55,9504.55,0],["2013-04-04",9504.55,9504.55,9504.55,9504.55,0],["2013-04-05",9504.55,9504.55,9504.55,9504.55,0],["2013-04-08",9504.55,9504.55,9504.55,9504.55,0],["2013-04-09",8577.27,8577.27,8577.27,8577.27,400],["2013-04-10",8577.27,8577.27,8577.27,8577.27,0],["2013-04-11",8577.27,8577.27,8577.27,8577.27,0],["2013-04-12",8577.27,8577.27,8577.27,8577.27,0],["2013-04-15",8577.27,8577.27,8577.27,8577.27,0],["2013-04-16",8577.27,8577.27,8577.27,8577.27,0],["2013-04-17",8577.27,8577.27,8577.27,8577.27,0],["2013-04-18",7727.27,7727.27,7727.27,7727.27,1400],["2013-04-22",7727.27,7727.27,7727.27,7727.27,0],["2013-04-23",7727.27,7727.27,7727.27,7727.27,0],["2013-04-24",7727.27,7727.27,7727.27,7727.27,0],["2013-04-25",7727.27,7727.27,7727.27,7727.27,0],["2013-04-26",7727.27,7727.27,7727.27,7727.27,0],["2013-05-02",7727.27,7727.27,7727.27,7727.27,0],["2013-05-03",7727.27,7727.27,7727.27,7727.27,0],["2013-05-06",7727.27,7727.27,7727.27,7727.27,0],["2013-05-07",7727.27,7727.27,7727.27,7727.27,0],["2013-05-08",7727.27,7727.27,7727.27,7727.27,0],["2013-05-09",7727.27,7727.27,7727.27,7727.27,0],["2013-05-10",7727.27,7727.27,7727.27,7727.27,0],["2013-05-13",6954.55,6954.55,6954.55,6954.55,2200],["2013-05-14",6954.55,6954.55,6954.55,6954.55,0],["2013-05-15",6259.09,6259.09,6259.09,6259.09,100],["2013-05-16",6259.09,6259.09,6259.09,6259.09,0],["2013-05-17",6259.09,6259.09,6259.09,6259.09,0],["2013-05-20",6259.09,6259.09,6259.09,6259.09,0],["2013-05-21",6259.09,6259.09,6259.09,6259.09,0],["2013-05-22",6259.09,6259.09,6259.09,6259.09,0],["2013-05-23",6259.09,6259.09,6259.09,6259.09,0],["2013-05-24",6259.09,6259.09,6259.09,6259.09,0],["2013-05-27",6259.09,6259.09,6259.09,6259.09,0],["2013-05-28",6259.09,6259.09,6259.09,6259.09,0],["2013-05-29",6259.09,6259.09,6259.09,6259.09,0],["2013-05-30",6259.09,6259.09,6259.09,6259.09,0],["2013-05-31",6259.09,6259.09,6259.09,6259.09,0],["2013-06-03",6259.09,6259.09,6259.09,6259.09,0],["2013-06-04",6259.09,6259.09,6259.09,6259.09,0],["2013-06-05",6259.09,6259.09,6259.09,6259.09,0],["2013-06-06",6259.09,6259.09,6259.09,6259.09,0],["2013-06-07",6259.09,6259.09,6259.09,6259.09,0],["2013-06-10",6259.09,6259.09,6259.09,6259.09,0],["2013-06-11",6259.09,6259.09,6259.09,6259.09,0],["2013-06-12",6259.09,6259.09,6259.09,6259.09,0],["2013-06-13",6259.09,6259.09,6259.09,6259.09,0],["2013-06-14",6259.09,6259.09,6259.09,6259.09,0],["2013-06-17",6259.09,6259.09,6259.09,6259.09,0],["2013-06-18",6259.09,6259.09,6259.09,6259.09,0],["2013-06-19",6259.09,6259.09,6259.09,6259.09,0],["2013-06-20",6259.09,6259.09,6259.09,6259.09,0],["2013-06-21",6259.09,6259.09,6259.09,6259.09,0],["2013-06-24",6259.09,6259.09,6259.09,6259.09,0],["2013-06-25",6259.09,6259.09,6259.09,6259.09,0],["2013-06-26",6259.09,6259.09,6259.09,6259.09,0],["2013-06-27",6259.09,6259.09,6259.09,6259.09,0],["2013-06-28",6259.09,6259.09,6259.09,6259.09,0],["2013-07-01",6259.09,6259.09,6259.09,6259.09,0],["2013-07-02",6259.09,6259.09,6259.09,6259.09,0],["2013-07-03",6259.09,6259.09,6259.09,6259.09,0],["2013-07-04",6259.09,6259.09,6259.09,6259.09,0],["2013-07-05",6259.09,6259.09,6259.09,6259.09,0],["2013-07-08",6259.09,6259.09,6259.09,6259.09,0],["2013-07-09",6259.09,6259.09,6259.09,6259.09,0],["2013-07-10",6259.09,6259.09,6259.09,6259.09,0],["2013-07-11",6259.09,6259.09,6259.09,6259.09,0],["2013-07-12",6259.09,6259.09,6259.09,6259.09,0],["2013-07-15",6259.09,6259.09,6259.09,6259.09,0],["2013-07-16",6259.09,6259.09,6259.09,6259.09,0],["2013-07-17",6259.09,6259.09,6259.09,6259.09,0],["2013-07-18",6259.09,6259.09,6259.09,6259.09,0],["2013-07-19",6259.09,6259.09,6259.09,6259.09,0],["2013-07-22",6259.09,6259.09,6259.09,6259.09,0],["2013-07-23",6259.09,6259.09,6259.09,6259.09,0],["2013-07-24",6259.09,6259.09,6259.09,6259.09,0],["2013-07-25",6259.09,6259.09,6259.09,6259.09,0],["2013-07-26",6259.09,6259.09,6259.09,6259.09,20],["2013-07-29",6259.09,6259.09,6259.09,6259.09,0],["2013-07-30",6259.09,6259.09,6259.09,6259.09,0],["2013-07-31",6259.09,6259.09,6259.09,6259.09,0],["2013-08-01",6259.09,6259.09,6259.09,6259.09,0],["2013-08-02",6259.09,6259.09,6259.09,6259.09,0],["2013-08-05",6259.09,6259.09,6259.09,6259.09,0],["2013-08-06",6259.09,6259.09,6259.09,6259.09,0],["2013-08-07",6259.09,6259.09,6259.09,6259.09,0],["2013-08-08",6259.09,6259.09,6259.09,6259.09,0],["2013-08-09",6259.09,6259.09,6259.09,6259.09,0],["2013-08-12",6259.09,6259.09,6259.09,6259.09,0],["2013-08-13",6259.09,6259.09,6259.09,6259.09,0],["2013-08-14",6259.09,6259.09,6259.09,6259.09,0],["2013-08-15",6259.09,6259.09,6259.09,6259.09,0],["2013-08-16",6259.09,6259.09,6259.09,6259.09,0],["2013-08-19",6259.09,6259.09,6259.09,6259.09,0],["2013-08-20",6259.09,6259.09,6259.09,6259.09,0],["2013-08-21",6259.09,6259.09,6259.09,6259.09,0],["2013-08-22",6259.09,6259.09,6259.09,6259.09,0],["2013-08-23",6259.09,6259.09,6259.09,6259.09,0],["2013-08-26",6259.09,6259.09,6259.09,6259.09,0],["2013-08-27",6259.09,6259.09,6259.09,6259.09,0],["2013-08-28",6259.09,6259.09,6259.09,6259.09,0],["2013-08-29",6259.09,6259.09,6259.09,6259.09,0],["2013-08-30",6259.09,6259.09,6259.09,6259.09,0],["2013-09-03",6259.09,6259.09,6259.09,6259.09,0],["2013-09-04",6259.09,6259.09,6259.09,6259.09,0],["2013-09-05",6259.09,6259.09,6259.09,6259.09,0],["2013-09-06",6259.09,6259.09,6259.09,6259.09,0],["2013-09-09",6259.09,6259.09,6259.09,6259.09,0],["2013-09-10",6259.09,6259.09,6259.09,6259.09,0],["2013-09-11",6259.09,6259.09,6259.09,6259.09,0],["2013-09-12",6259.09,6259.09,6259.09,6259.09,0],["2013-09-13",6259.09,6259.09,6259.09,6259.09,0],["2013-09-16",6181.82,6181.82,6181.82,6181.82,700],["2013-09-17",6181.82,6181.82,6181.82,6181.82,0],["2013-09-18",6181.82,6181.82,6181.82,6181.82,0],["2013-09-19",6181.82,6181.82,6181.82,6181.82,0],["2013-09-20",6181.82,6181.82,6181.82,6181.82,0],["2013-09-23",6181.82,6181.82,6181.82,6181.82,0],["2013-09-24",6181.82,6181.82,6181.82,6181.82,0],["2013-09-25",6181.82,6181.82,6181.82,6181.82,0],["2013-09-26",6181.82,6181.82,6181.82,6181.82,0],["2013-09-27",6181.82,6181.82,6181.82,6181.82,0],["2013-09-30",6181.82,6181.82,6181.82,6181.82,0],["2013-10-01",6181.82,6181.82,6181.82,6181.82,0],["2013-10-02",6181.82,6181.82,6181.82,6181.82,0],["2013-10-03",6181.82,6181.82,6181.82,6181.82,0],["2013-10-04",6181.82,6181.82,6181.82,6181.82,0],["2013-10-07",6181.82,6181.82,6181.82,6181.82,0],["2013-10-08",6181.82,6181.82,6181.82,6181.82,0],["2013-10-09",6181.82,6181.82,6181.82,6181.82,0],["2013-10-10",6181.82,6181.82,6181.82,6181.82,0],["2013-10-11",6181.82,6181.82,6181.82,6181.82,0],["2013-10-14",6181.82,6181.82,6181.82,6181.82,0],["2013-10-15",6181.82,6181.82,6181.82,6181.82,0],["2013-10-16",6181.82,6181.82,6181.82,6181.82,0],["2013-10-17",6181.82,6181.82,6181.82,6181.82,0],["2013-10-18",6181.82,6181.82,6181.82,6181.82,0],["2013-10-21",6181.82,6181.82,6181.82,6181.82,0],["2013-10-22",6181.82,6181.82,6181.82,6181.82,0],["2013-10-23",6181.82,6181.82,6181.82,6181.82,0],["2013-10-24",6181.82,6181.82,6181.82,6181.82,0],["2013-10-25",6181.82,6181.82,6181.82,6181.82,0],["2013-10-28",6181.82,6181.82,6181.82,6181.82,0],["2013-10-29",6181.82,6181.82,6181.82,6181.82,0],["2013-10-30",6181.82,6181.82,6181.82,6181.82,0],["2013-10-31",6181.82,6181.82,6181.82,6181.82,0],["2013-11-01",6181.82,6181.82,6181.82,6181.82,0],["2013-11-04",6181.82,6181.82,6181.82,6181.82,0],["2013-11-05",6181.82,6181.82,6181.82,6181.82,0],["2013-11-06",6181.82,6181.82,6181.82,6181.82,0],["2013-11-07",6181.82,6181.82,6181.82,6181.82,0],["2013-11-08",6181.82,6181.82,6181.82,6181.82,0],["2013-11-11",6181.82,6181.82,6181.82,6181.82,0],["2013-11-12",6181.82,6181.82,6181.82,6181.82,0],["2013-11-13",6181.82,6181.82,6181.82,6181.82,0],["2013-11-14",5563.64,5563.64,5563.64,5563.64,100],["2013-11-15",5563.64,5563.64,5022.73,5022.73,6600],["2013-11-18",4559.09,5331.82,4559.09,5331.82,7500],["2013-11-19",5409.09,5409.09,5409.09,5409.09,100],["2013-11-20",5950.0,5950.0,5950.0,5950.0,100],["2013-11-21",5409.09,5409.09,5409.09,5409.09,200],["2013-11-22",4868.18,5409.09,4868.18,5409.09,2300],["2013-11-25",5409.09,5409.09,5409.09,5409.09,0],["2013-11-26",4868.18,4868.18,4868.18,4868.18,1600],["2013-11-27",4945.45,4945.45,4945.45,4945.45,2400],["2013-11-28",4945.45,4945.45,4945.45,4945.45,0],["2013-11-29",4945.45,4945.45,4945.45,4945.45,0],["2013-12-02",4945.45,4945.45,4945.45,4945.45,0],["2013-12-03",4945.45,4945.45,4945.45,4945.45,0],["2013-12-04",4945.45,4945.45,4945.45,4945.45,0],["2013-12-05",4945.45,4945.45,4945.45,4945.45,0],["2013-12-06",4945.45,4945.45,4945.45,4945.45,0],["2013-12-09",4945.45,4945.45,4945.45,4945.45,0],["2013-12-10",4945.45,4945.45,4945.45,4945.45,0],["2013-12-11",4945.45,4945.45,4945.45,4945.45,0],["2013-12-12",4945.45,4945.45,4945.45,4945.45,0],["2013-12-13",4945.45,4945.45,4945.45,4945.45,0],["2013-12-16",4945.45,4945.45,4945.45,4945.45,0],["2013-12-17",4945.45,4945.45,4945.45,4945.45,0],["2013-12-18",4945.45,4945.45,4945.45,4945.45,0],["2013-12-19",4945.45,4945.45,4945.45,4945.45,0],["2013-12-20",4945.45,4945.45,4945.45,4945.45,0],["2013-12-23",4945.45,4945.45,4945.45,4945.45,0],["2013-12-24",4636.36,4636.36,4636.36,4636.36,100],["2013-12-25",4172.73,4868.18,4172.73,4868.18,200],["2013-12-26",4868.18,4868.18,4868.18,4868.18,0],["2013-12-27",4868.18,4868.18,4868.18,4868.18,0],["2013-12-30",4636.36,4636.36,4636.36,4636.36,100],["2013-12-31",4636.36,4636.36,4636.36,4636.36,0],["2014-01-02",4636.36,4636.36,4636.36,4636.36,0],["2014-01-03",4636.36,4636.36,4636.36,4636.36,0],["2014-01-06",4636.36,4636.36,4636.36,4636.36,0],["2014-01-07",4250.0,4250.0,4250.0,4250.0,200],["2014-01-08",4250.0,4250.0,4250.0,4250.0,0],["2014-01-09",4018.18,4018.18,4018.18,4018.18,1000],["2014-01-10",4018.18,4018.18,4018.18,4018.18,0],["2014-01-13",4018.18,4018.18,4018.18,4018.18,0],["2014-01-14",4404.55,4404.55,4404.55,4404.55,100],["2014-01-15",4404.55,4404.55,4095.45,4095.45,2900],["2014-01-16",4095.45,4095.45,4095.45,4095.45,0],["2014-01-17",4481.82,4481.82,4481.82,4481.82,100],["2014-01-20",4481.82,4481.82,4481.82,4481.82,0],["2014-01-21",4481.82,4481.82,4481.82,4481.82,0],["2014-01-22",4481.82,4481.82,4481.82,4481.82,0],["2014-01-23",4481.82,4481.82,4481.82,4481.82,0],["2014-01-24",4481.82,4481.82,4481.82,4481.82,0],["2014-01-27",4481.82,4481.82,4481.82,4481.82,0],["2014-02-06",4481.82,4481.82,4481.82,4481.82,1200],["2014-02-07",4481.82,4481.82,4481.82,4481.82,300],["2014-02-10",4481.82,4481.82,4481.82,4481.82,0],["2014-02-11",4250.0,4250.0,4250.0,4250.0,100],["2014-02-12",4250.0,4250.0,4250.0,4250.0,0],["2014-02-13",4250.0,4250.0,4250.0,4250.0,0],["2014-02-14",4250.0,4250.0,4250.0,4250.0,0],["2014-02-17",3863.64,3863.64,3863.64,3863.64,500],["2014-02-18",3863.64,3863.64,3863.64,3863.64,0],["2014-02-19",4250.0,4250.0,4250.0,4250.0,980],["2014-02-20",4250.0,4250.0,4250.0,4250.0,0],["2014-02-21",4250.0,4250.0,4250.0,4250.0,0],["2014-02-24",4250.0,4250.0,4250.0,4250.0,0],["2014-02-25",4250.0,4250.0,4250.0,4250.0,0],["2014-02-26",4636.36,4636.36,4636.36,4636.36,4080],["2014-02-27",4636.36,4636.36,4636.36,4636.36,1000],["2014-02-28",4636.36,4636.36,4636.36,4636.36,1300],["2014-03-03",4636.36,4636.36,4636.36,4636.36,0],["2014-03-04",4636.36,4636.36,4636.36,4636.36,200],["2014-03-05",5100.0,5100.0,5100.0,5100.0,100],["2014-03-06",5100.0,5100.0,5100.0,5100.0,0],["2014-03-07",5563.64,5563.64,5563.64,5563.64,100],["2014-03-10",5563.64,5563.64,5563.64,5563.64,0],["2014-03-11",5254.55,5254.55,5022.73,5022.73,5000],["2014-03-12",4713.64,4713.64,4713.64,4713.64,100],["2014-03-13",4713.64,4713.64,4713.64,4713.64,0],["2014-03-14",4713.64,4713.64,4713.64,4713.64,0],["2014-03-17",4713.64,4713.64,4713.64,4713.64,0],["2014-03-18",5177.27,5177.27,5177.27,5177.27,4400],["2014-03-19",5177.27,5177.27,5177.27,5177.27,0],["2014-03-20",5177.27,5177.27,5177.27,5177.27,0],["2014-03-21",5331.82,5331.82,5331.82,5331.82,1500],["2014-03-24",5409.09,5409.09,5409.09,5409.09,1000],["2014-03-25",5177.27,5177.27,5177.27,5177.27,1000],["2014-03-26",5177.27,5177.27,5177.27,5177.27,0],["2014-03-27",5177.27,5177.27,5177.27,5177.27,200],["2014-03-28",5409.09,5640.91,5409.09,5640.91,700],["2014-03-31",6027.27,6027.27,6027.27,6027.27,100],["2014-04-01",6027.27,6027.27,6027.27,6027.27,0],["2014-04-02",6181.82,6181.82,6181.82,6181.82,100],["2014-04-03",6181.82,6181.82,6181.82,6181.82,0],["2014-04-04",6181.82,6181.82,6181.82,6181.82,0],["2014-04-07",6181.82,6181.82,6181.82,6181.82,0],["2014-04-08",5795.45,5795.45,5563.64,5563.64,3200],["2014-04-10",5022.73,5022.73,5022.73,5022.73,100],["2014-04-11",5409.09,5486.36,5409.09,5486.36,400],["2014-04-14",5872.73,5872.73,5872.73,5872.73,100],["2014-04-15",5872.73,5872.73,5872.73,5872.73,0],["2014-04-16",5331.82,5331.82,5331.82,5331.82,2000],["2014-04-17",4868.18,4868.18,4868.18,4868.18,100],["2014-04-18",4481.82,4481.82,4481.82,4481.82,100],["2014-04-21",4172.73,4172.73,4172.73,4172.73,2200],["2014-04-22",4559.09,4559.09,4559.09,4559.09,100],["2014-04-23",4172.73,4172.73,4172.73,4172.73,300],["2014-04-24",4172.73,4172.73,4172.73,4172.73,0],["2014-04-25",4172.73,4172.73,4172.73,4172.73,0],["2014-04-28",4172.73,4172.73,4172.73,4172.73,0],["2014-04-29",3863.64,3863.64,3863.64,3863.64,100],["2014-05-05",3940.91,3940.91,3940.91,3940.91,300],["2014-05-06",3863.64,3863.64,3631.82,3631.82,7300],["2014-05-07",3631.82,3631.82,3631.82,3631.82,0],["2014-05-08",3631.82,3631.82,3631.82,3631.82,0],["2014-05-09",3631.82,3631.82,3631.82,3631.82,0],["2014-05-12",3631.82,3631.82,3631.82,3631.82,0],["2014-05-13",3631.82,3631.82,3631.82,3631.82,0],["2014-05-14",3631.82,3631.82,3631.82,3631.82,0],["2014-05-15",3400.0,3400.0,3400.0,3400.0,600],["2014-05-16",3400.0,3400.0,3400.0,3400.0,0],["2014-05-19",3400.0,3400.0,3400.0,3400.0,0],["2014-05-20",3400.0,3400.0,3400.0,3400.0,0],["2014-05-21",3709.09,3709.09,3709.09,3709.09,100],["2014-05-22",3477.27,3709.09,3400.0,3400.0,16600],["2014-05-23",3400.0,3400.0,3400.0,3400.0,0],["2014-05-26",3400.0,3400.0,3400.0,3400.0,0],["2014-05-27",3400.0,3554.55,3400.0,3554.55,6400],["2014-05-28",3554.55,3863.64,3554.55,3863.64,200],["2014-05-29",4095.45,4095.45,4095.45,4095.45,100],["2014-05-30",4327.27,4327.27,4327.27,4327.27,100],["2014-06-02",4327.27,4327.27,4327.27,4327.27,0],["2014-06-03",4327.27,4327.27,4327.27,4327.27,0],["2014-06-04",4559.09,4559.09,4559.09,4559.09,100],["2014-06-05",4559.09,4559.09,4559.09,4559.09,0],["2014-06-06",4559.09,4559.09,4559.09,4559.09,0],["2014-06-09",4559.09,4559.09,4559.09,4559.09,0],["2014-06-10",4559.09,4559.09,4559.09,4559.09,0],["2014-06-11",4559.09,4559.09,4559.09,4559.09,0],["2014-06-12",4559.09,4559.09,4559.09,4559.09,0],["2014-06-13",4559.09,4559.09,4559.09,4559.09,0],["2014-06-16",4559.09,4559.09,4559.09,4559.09,0],["2014-06-17",4559.09,4559.09,4559.09,4559.09,0],["2014-06-18",4559.09,4559.09,4559.09,4559.09,0],["2014-06-19",4559.09,4559.09,4559.09,4559.09,0],["2014-06-20",4559.09,4559.09,4559.09,4559.09,0],["2014-06-23",4790.91,4790.91,4790.91,4790.91,800],["2014-06-24",4790.91,4790.91,4790.91,4790.91,0],["2014-06-25",4790.91,4790.91,4790.91,4790.91,0],["2014-06-26",4790.91,4790.91,4790.91,4790.91,0],["2014-06-27",4327.27,4790.91,4327.27,4327.27,6300],["2014-06-30",4327.27,4327.27,4327.27,4327.27,0],["2014-07-01",4327.27,4327.27,4327.27,4327.27,0],["2014-07-02",4327.27,4327.27,4327.27,4327.27,0],["2014-07-03",4559.09,4559.09,4404.55,4481.82,900],["2014-07-04",4481.82,4481.82,4481.82,4481.82,0],["2014-07-07",4481.82,4481.82,4481.82,4481.82,0],["2014-07-08",4481.82,4481.82,4481.82,4481.82,0],["2014-07-09",4636.36,4636.36,4636.36,4636.36,100],["2014-07-10",4636.36,4636.36,4636.36,4636.36,0],["2014-07-11",4868.18,4868.18,4868.18,4868.18,100],["2014-07-14",4868.18,4868.18,4868.18,4868.18,0],["2014-07-15",4868.18,4868.18,4868.18,4868.18,0],["2014-07-16",4868.18,4868.18,4868.18,4868.18,0],["2014-07-17",4868.18,4868.18,4868.18,4868.18,0],["2014-07-18",4868.18,4868.18,4868.18,4868.18,0],["2014-07-21",4868.18,4868.18,4868.18,4868.18,0],["2014-07-22",4868.18,4868.18,4868.18,4868.18,0],["2014-07-23",4868.18,4868.18,4868.18,4868.18,0],["2014-07-24",4868.18,4868.18,4868.18,4868.18,0],["2014-07-25",4868.18,4868.18,4868.18,4868.18,0],["2014-07-28",4868.18,4868.18,4868.18,4868.18,0],["2014-07-29",4868.18,4868.18,4868.18,4868.18,0],["2014-07-30",4868.18,4868.18,4868.18,4868.18,0],["2014-07-31",4868.18,4868.18,4868.18,4868.18,0],["2014-08-01",4868.18,4868.18,4868.18,4868.18,0],["2014-08-04",4868.18,4868.18,4868.18,4868.18,0],["2014-08-05",4868.18,4868.18,4868.18,4868.18,0],["2014-08-06",4868.18,4868.18,4868.18,4868.18,0],["2014-08-07",5331.82,5331.82,5331.82,5331.82,100],["2014-08-08",5331.82,5331.82,5331.82,5331.82,0],["2014-08-11",5331.82,5331.82,5331.82,5331.82,0],["2014-08-12",5331.82,5331.82,5331.82,5331.82,0],["2014-08-13",5795.45,5795.45,5795.45,5795.45,100],["2014-08-14",5795.45,5795.45,5795.45,5795.45,0],["2014-08-15",5795.45,5795.45,5795.45,5795.45,0],["2014-08-18",5795.45,5795.45,5795.45,5795.45,0],["2014-08-19",5795.45,5795.45,5795.45,5795.45,0],["2014-08-20",5331.82,5409.09,5331.82,5409.09,300],["2014-08-21",4868.18,4945.45,4868.18,4945.45,6600],["2014-08-22",4945.45,4945.45,4945.45,4945.45,0],["2014-08-25",4945.45,4945.45,4945.45,4945.45,0],["2014-08-26",4945.45,4945.45,4945.45,4945.45,0],["2014-08-27",4945.45,4945.45,4945.45,4945.45,0],["2014-08-28",5022.73,5022.73,5022.73,5022.73,100],["2014-08-29",5486.36,5486.36,5486.36,5486.36,100],["2014-09-03",5486.36,5486.36,5486.36,5486.36,0],["2014-09-04",5486.36,5486.36,5486.36,5486.36,0],["2014-09-05",4945.45,5331.82,4945.45,5331.82,3600],["2014-09-08",5331.82,5331.82,5331.82,5331.82,0],["2014-09-09",5331.82,5331.82,5331.82,5331.82,0],["2014-09-10",4868.18,5718.18,4868.18,5718.18,1800],["2014-09-11",5718.18,5718.18,5718.18,5718.18,0],["2014-09-12",5718.18,5718.18,5718.18,5718.18,0],["2014-09-15",5177.27,5177.27,5177.27,5177.27,700],["2014-09-16",5177.27,5177.27,5177.27,5177.27,0],["2014-09-17",5177.27,5177.27,5177.27,5177.27,0],["2014-09-18",5177.27,5177.27,5177.27,5177.27,0],["2014-09-19",5177.27,5177.27,5177.27,5177.27,0],["2014-09-22",5177.27,5177.27,5177.27,5177.27,0],["2014-09-23",5177.27,5177.27,5177.27,5177.27,0],["2014-09-24",4713.64,4713.64,4713.64,4713.64,5000],["2014-09-25",4250.0,4250.0,4250.0,4250.0,3000],["2014-09-26",4636.36,4636.36,4636.36,4636.36,100],["2014-09-29",4636.36,4636.36,4636.36,4636.36,0],["2014-09-30",4636.36,4636.36,4636.36,4636.36,0],["2014-10-01",4559.09,4559.09,4559.09,4559.09,200],["2014-10-02",4559.09,4559.09,4559.09,4559.09,0],["2014-10-03",4559.09,4559.09,4559.09,4559.09,100],["2014-10-06",4559.09,4559.09,4559.09,4559.09,0],["2014-10-07",4559.09,4559.09,4559.09,4559.09,0],["2014-10-08",4327.27,4481.82,4327.27,4481.82,2800],["2014-10-09",4172.73,4172.73,4172.73,4172.73,900],["2014-10-10",4172.73,4172.73,4172.73,4172.73,0],["2014-10-13",4172.73,4172.73,4172.73,4172.73,0],["2014-10-14",4172.73,4172.73,4172.73,4172.73,400],["2014-10-15",4172.73,4172.73,4172.73,4172.73,0],["2014-10-16",4172.73,4172.73,4172.73,4172.73,0],["2014-10-17",4172.73,4172.73,4172.73,4172.73,0],["2014-10-20",4172.73,4172.73,4172.73,4172.73,0],["2014-10-21",4172.73,4172.73,4172.73,4172.73,0],["2014-10-22",4172.73,4172.73,4172.73,4172.73,0],["2014-10-23",4172.73,4172.73,4172.73,4172.73,0],["2014-10-24",4172.73,4172.73,4172.73,4172.73,0],["2014-10-27",4404.55,4404.55,4404.55,4404.55,100],["2014-10-28",4404.55,4404.55,4404.55,4404.55,0],["2014-10-29",4404.55,4404.55,4404.55,4404.55,0],["2014-10-30",4404.55,4404.55,4404.55,4404.55,0],["2014-10-31",4636.36,4636.36,4636.36,4636.36,100],["2014-11-03",4636.36,4636.36,4636.36,4636.36,0],["2014-11-04",4636.36,4636.36,4636.36,4636.36,0],["2014-11-05",4559.09,4559.09,4559.09,4559.09,200],["2014-11-06",4481.82,4481.82,4481.82,4481.82,200],["2014-11-07",4404.55,4404.55,4404.55,4404.55,200],["2014-11-10",4404.55,4404.55,4404.55,4404.55,0],["2014-11-11",4404.55,4404.55,4404.55,4404.55,0],["2014-11-12",4327.27,4327.27,4327.27,4327.27,200],["2014-11-13",4327.27,4636.36,4327.27,4636.36,500],["2014-11-14",4250.0,4481.82,4250.0,4481.82,6300],["2014-11-17",4481.82,4481.82,4481.82,4481.82,0],["2014-11-18",4481.82,4481.82,4481.82,4481.82,0],["2014-11-19",4481.82,4481.82,4481.82,4481.82,0],["2014-11-20",4481.82,4481.82,4481.82,4481.82,0],["2014-11-21",4095.45,4790.91,4095.45,4790.91,5900],["2014-11-24",4327.27,4327.27,4327.27,4327.27,2500],["2014-11-25",4095.45,4095.45,4095.45,4095.45,100],["2014-11-26",4095.45,4095.45,3786.36,3786.36,400],["2014-11-27",3940.91,3940.91,3940.91,3940.91,800],["2014-11-28",3940.91,3940.91,3940.91,3940.91,0],["2014-12-01",3940.91,3940.91,3940.91,3940.91,0],["2014-12-02",3940.91,3940.91,3940.91,3940.91,0],["2014-12-03",3940.91,3940.91,3940.91,3940.91,0],["2014-12-04",3940.91,3940.91,3940.91,3940.91,0],["2014-12-05",3940.91,3940.91,3940.91,3940.91,0],["2014-12-08",3554.55,3554.55,3554.55,3554.55,100],["2014-12-09",3863.64,3863.64,3863.64,3863.64,200],["2014-12-10",4250.0,4250.0,4250.0,4250.0,100],["2014-12-11",4250.0,4250.0,4250.0,4250.0,0],["2014-12-12",4250.0,4250.0,4250.0,4250.0,0],["2014-12-15",4250.0,4250.0,4250.0,4250.0,0],["2014-12-16",4250.0,4250.0,4250.0,4250.0,0],["2014-12-17",4250.0,4250.0,4250.0,4250.0,0],["2014-12-18",3863.64,3863.64,3863.64,3863.64,100],["2014-12-19",3863.64,3863.64,3863.64,3863.64,0],["2014-12-22",3863.64,3863.64,3863.64,3863.64,0],["2014-12-23",3863.64,3863.64,3863.64,3863.64,0],["2014-12-24",3863.64,3863.64,3863.64,3863.64,0],["2014-12-25",3863.64,3863.64,3863.64,3863.64,0],["2014-12-26",3709.09,3709.09,3709.09,3709.09,100],["2014-12-29",4018.18,4018.18,4018.18,4018.18,400],["2014-12-30",4018.18,4018.18,4018.18,4018.18,0],["2014-12-31",4018.18,4018.18,4018.18,4018.18,0],["2015-01-05",4018.18,4018.18,4018.18,4018.18,0],["2015-01-06",4018.18,4018.18,4018.18,4018.18,0],["2015-01-07",4018.18,4018.18,4018.18,4018.18,0],["2015-01-08",4018.18,4018.18,4018.18,4018.18,0],["2015-01-09",4018.18,4018.18,4018.18,4018.18,0],["2015-01-12",4018.18,4018.18,4018.18,4018.18,0],["2015-01-13",4018.18,4018.18,4018.18,4018.18,0],["2015-01-14",4018.18,4018.18,4018.18,4018.18,0],["2015-01-15",4018.18,4018.18,4018.18,4018.18,0],["2015-01-16",4018.18,4018.18,4018.18,4018.18,0],["2015-01-19",4018.18,4018.18,4018.18,4018.18,0],["2015-01-20",4018.18,4018.18,4018.18,4018.18,0],["2015-01-21",4018.18,4018.18,4018.18,4018.18,0],["2015-01-22",4018.18,4018.18,4018.18,4018.18,0],["2015-01-23",4018.18,4018.18,4018.18,4018.18,0],["2015-01-26",4018.18,4018.18,4018.18,4018.18,0],["2015-01-27",4018.18,4018.18,4018.18,4018.18,0],["2015-01-28",4018.18,4018.18,4018.18,4018.18,0],["2015-01-29",4018.18,4018.18,4018.18,4018.18,0],["2015-01-30",4018.18,4018.18,4018.18,4018.18,0],["2015-02-02",4018.18,4018.18,4018.18,4018.18,0],["2015-02-03",4018.18,4018.18,4018.18,4018.18,0],["2015-02-04",4018.18,4018.18,4018.18,4018.18,0],["2015-02-05",4018.18,4018.18,4018.18,4018.18,0],["2015-02-06",4018.18,4018.18,4018.18,4018.18,0],["2015-02-09",4018.18,4018.18,4018.18,4018.18,0],["2015-02-10",4018.18,4018.18,4018.18,4018.18,0],["2015-02-11",4404.55,4404.55,4404.55,4404.55,1100],["2015-02-12",4481.82,4790.91,4481.82,4790.91,11200],["2015-02-13",4790.91,4790.91,4790.91,4790.91,2000],["2015-02-24",4790.91,4790.91,4790.91,4790.91,0],["2015-02-25",4636.36,4636.36,4327.27,4481.82,7400],["2015-02-26",4481.82,4481.82,4481.82,4481.82,0],["2015-02-27",4481.82,4481.82,4481.82,4481.82,0],["2015-03-02",4481.82,4481.82,4481.82,4481.82,0],["2015-03-03",4481.82,4481.82,4481.82,4481.82,0],["2015-03-04",4481.82,4481.82,4481.82,4481.82,0],["2015-03-05",4481.82,4481.82,4481.82,4481.82,0],["2015-03-06",4481.82,4481.82,4481.82,4481.82,0],["2015-03-09",4481.82,4559.09,4481.82,4559.09,500],["2015-03-10",4559.09,4559.09,4559.09,4559.09,0],["2015-03-11",4404.55,4404.55,4404.55,4404.55,2000],["2015-03-12",4404.55,4404.55,4404.55,4404.55,200],["2015-03-13",4404.55,4404.55,4404.55,4404.55,0],["2015-03-16",4327.27,4327.27,4327.27,4327.27,100],["2015-03-17",4327.27,4327.27,4327.27,4327.27,0],["2015-03-18",4327.27,4327.27,4327.27,4327.27,0],["2015-03-19",4327.27,4327.27,4327.27,4327.27,0],["2015-03-20",4404.55,4481.82,4404.55,4481.82,10000],["2015-03-23",4790.91,4790.91,4790.91,4790.91,1000],["2015-03-24",4559.09,4559.09,4559.09,4559.09,800],["2015-03-25",4404.55,4404.55,4404.55,4404.55,100],["2015-03-26",4559.09,4636.36,4559.09,4636.36,1100],["2015-03-27",4636.36,4636.36,4636.36,4636.36,0],["2015-03-30",4481.82,4481.82,4481.82,4481.82,100],["2015-03-31",4559.09,4559.09,4559.09,4559.09,100],["2015-04-01",4559.09,4559.09,4559.09,4559.09,11800],["2015-04-02",4559.09,4559.09,4559.09,4559.09,0],["2015-04-03",4559.09,4559.09,4559.09,4559.09,0],["2015-04-06",4559.09,4559.09,4559.09,4559.09,0],["2015-04-07",4559.09,4559.09,4559.09,4559.09,0],["2015-04-08",4559.09,4559.09,4559.09,4559.09,0],["2015-04-09",4559.09,4559.09,4559.09,4559.09,0],["2015-04-10",4559.09,4559.09,4559.09,4559.09,0],["2015-04-13",4559.09,4559.09,4559.09,4559.09,0],["2015-04-14",4559.09,4559.09,4559.09,4559.09,0],["2015-04-15",4481.82,4481.82,4481.82,4481.82,200],["2015-04-16",4095.45,4095.45,4095.45,4095.45,3800],["2015-04-17",3786.36,3786.36,3709.09,3709.09,5500],["2015-04-20",3709.09,3709.09,3709.09,3709.09,0],["2015-04-21",3709.09,3709.09,3709.09,3709.09,0],["2015-04-22",3477.27,3709.09,3477.27,3709.09,1100],["2015-04-23",3709.09,3709.09,3709.09,3709.09,0],["2015-04-24",3709.09,3709.09,3709.09,3709.09,0],["2015-04-27",3709.09,3709.09,3709.09,3709.09,0],["2015-05-04",3709.09,3709.09,3709.09,3709.09,0],["2015-05-05",3400.0,3400.0,3400.0,3400.0,100],["2015-05-06",3400.0,3400.0,3400.0,3400.0,0],["2015-05-07",3400.0,3400.0,3400.0,3400.0,0],["2015-05-08",3400.0,3400.0,3400.0,3400.0,0],["2015-05-11",3400.0,3400.0,3400.0,3400.0,0],["2015-05-12",3400.0,3400.0,3400.0,3400.0,0],["2015-05-13",3400.0,3400.0,3400.0,3400.0,0],["2015-05-14",3554.55,3554.55,3554.55,3554.55,700],["2015-05-15",3554.55,3554.55,3554.55,3554.55,0],["2015-05-18",3554.55,3554.55,3554.55,3554.55,0],["2015-05-19",3554.55,3554.55,3554.55,3554.55,0],["2015-05-20",3554.55,3554.55,3554.55,3554.55,0],["2015-05-21",3554.55,3554.55,3554.55,3554.55,0],["2015-05-22",3554.55,3554.55,3554.55,3554.55,0],["2015-05-25",3554.55,3554.55,3554.55,3554.55,0],["2015-05-26",3554.55,3554.55,3554.55,3554.55,0],["2015-05-27",3554.55,3554.55,3554.55,3554.55,0],["2015-05-28",3554.55,3554.55,3554.55,3554.55,0],["2015-05-29",3554.55,3554.55,3554.55,3554.55,0],["2015-06-01",3554.55,3554.55,3554.55,3554.55,0],["2015-06-02",3554.55,3554.55,3554.55,3554.55,0],["2015-06-03",3863.64,3863.64,3863.64,3863.64,2300],["2015-06-04",4250.0,4250.0,4250.0,4250.0,200],["2015-06-05",4636.36,4636.36,4636.36,4636.36,10000],["2015-06-08",5100.0,5100.0,4790.91,4945.45,6400],["2015-06-09",4945.45,4945.45,4481.82,4481.82,1800],["2015-06-10",4095.45,4327.27,4095.45,4327.27,1400],["2015-06-11",4327.27,4327.27,4327.27,4327.27,900],["2015-06-12",4327.27,4327.27,3940.91,4327.27,2700],["2015-06-15",4327.27,4636.36,4327.27,4636.36,2600],["2015-06-16",4713.64,4713.64,4713.64,4713.64,100],["2015-06-17",4790.91,4790.91,4790.91,4790.91,200],["2015-06-18",4790.91,4790.91,4790.91,4790.91,0],["2015-06-19",4790.91,4790.91,4790.91,4790.91,0],["2015-06-22",4790.91,4790.91,4790.91,4790.91,0],["2015-06-23",4790.91,4790.91,4790.91,4790.91,0],["2015-06-24",4327.27,4327.27,4327.27,4327.27,6600],["2015-06-25",4327.27,4559.09,4327.27,4559.09,2000],["2015-06-26",4327.27,4481.82,4172.73,4481.82,7300],["2015-06-29",4327.27,4327.27,4327.27,4327.27,100],["2015-06-30",4095.45,4095.45,4095.45,4095.45,200],["2015-07-01",4481.82,4481.82,4172.73,4481.82,3700],["2015-07-02",4713.64,4713.64,4713.64,4713.64,100],["2015-07-03",4790.91,4790.91,4250.0,4250.0,200],["2015-07-06",4018.18,4018.18,4018.18,4018.18,100],["2015-07-07",4404.55,4404.55,4404.55,4404.55,100],["2015-07-08",4713.64,4713.64,4713.64,4713.64,200],["2015-07-09",4327.27,4327.27,4327.27,4327.27,800],["2015-07-10",4713.64,4713.64,4713.64,4713.64,300],["2015-07-13",4713.64,4713.64,4713.64,4713.64,0],["2015-07-14",4713.64,4713.64,4713.64,4713.64,0],["2015-07-15",4636.36,4636.36,4636.36,4636.36,3000],["2015-07-16",4636.36,4636.36,4559.09,4636.36,2200],["2015-07-17",4172.73,4172.73,4172.73,4172.73,100],["2015-07-20",4172.73,4172.73,4172.73,4172.73,0],["2015-07-21",4559.09,4559.09,4559.09,4559.09,100],["2015-07-22",4559.09,4559.09,4559.09,4559.09,0],["2015-07-23",4559.09,4559.09,4559.09,4559.09,0],["2015-07-24",4559.09,4559.09,4559.09,4559.09,0],["2015-07-27",4559.09,4559.09,4559.09,4559.09,0],["2015-07-28",4559.09,4559.09,4559.09,4559.09,0],["2015-07-29",4559.09,4559.09,4559.09,4559.09,0],["2015-07-30",4636.36,4636.36,4636.36,4636.36,2000],["2015-07-31",4636.36,4636.36,4636.36,4636.36,0],["2015-08-03",4636.36,4636.36,4636.36,4636.36,0],["2015-08-04",4636.36,4636.36,4636.36,4636.36,0],["2015-08-05",4636.36,4636.36,4636.36,4636.36,400],["2015-08-06",4636.36,4636.36,4636.36,4636.36,0],["2015-08-07",4636.36,4636.36,4636.36,4636.36,0],["2015-08-10",4636.36,4636.36,4636.36,4636.36,0],["2015-08-11",4172.73,4790.91,4172.73,4172.73,500],["2015-08-12",4559.09,4559.09,4559.09,4559.09,3600],["2015-08-13",4172.73,4172.73,4172.73,4172.73,100],["2015-08-14",4172.73,4172.73,4172.73,4172.73,2500],["2015-08-17",4172.73,4172.73,4172.73,4172.73,0],["2015-08-18",4559.09,4559.09,3863.64,3863.64,6800],["2015-08-19",3863.64,3863.64,3863.64,3863.64,0],["2015-08-20",3863.64,3863.64,3863.64,3863.64,0],["2015-08-21",3863.64,3863.64,3863.64,3863.64,0],["2015-08-24",3863.64,3863.64,3863.64,3863.64,0],["2015-08-25",3863.64,3863.64,3863.64,3863.64,0],["2015-08-26",3863.64,3863.64,3863.64,3863.64,0],["2015-08-27",4250.0,4250.0,4250.0,4250.0,100],["2015-08-28",4636.36,4636.36,4636.36,4636.36,100],["2015-08-31",4327.27,4636.36,4327.27,4327.27,300],["2015-09-01",4018.18,4018.18,4018.18,4018.18,100],["2015-09-03",4018.18,4018.18,4018.18,4018.18,0],["2015-09-04",3709.09,4404.55,3709.09,4404.55,600],["2015-09-07",4404.55,4404.55,4404.55,4404.55,0],["2015-09-08",4404.55,4404.55,4404.55,4404.55,0],["2015-09-09",4713.64,4713.64,4713.64,4713.64,100],["2015-09-10",4713.64,4713.64,4713.64,4713.64,0],["2015-09-11",4713.64,4713.64,4713.64,4713.64,0],["2015-09-14",4250.0,4250.0,4250.0,4250.0,5400],["2015-09-15",4250.0,4250.0,4250.0,4250.0,0],["2015-09-16",4250.0,4250.0,4250.0,4250.0,0],["2015-09-17",4250.0,4250.0,4250.0,4250.0,0],["2015-09-18",3940.91,3940.91,3940.91,3940.91,100],["2015-09-21",3631.82,3631.82,3631.82,3631.82,100],["2015-09-22",3631.82,3631.82,3631.82,3631.82,0],["2015-09-23",3631.82,3631.82,3631.82,3631.82,0],["2015-09-24",3631.82,3631.82,3631.82,3631.82,0],["2015-09-25",3631.82,3631.82,3631.82,3631.82,0],["2015-09-28",3631.82,3631.82,3631.82,3631.82,0],["2015-09-29",3631.82,3631.82,3631.82,3631.82,0],["2015-09-30",3631.82,3631.82,3631.82,3631.82,0],["2015-10-01",3631.82,3631.82,3631.82,3631.82,0],["2015-10-02",3940.91,3940.91,3940.91,3940.91,100],["2015-10-05",3940.91,3940.91,3940.91,3940.91,0],["2015-10-06",3940.91,3940.91,3940.91,3940.91,0],["2015-10-07",4327.27,4327.27,4327.27,4327.27,100],["2015-10-08",4327.27,4327.27,4327.27,4327.27,0],["2015-10-09",4327.27,4327.27,4327.27,4327.27,0],["2015-10-12",4327.27,4327.27,4327.27,4327.27,0],["2015-10-13",4327.27,4327.27,4327.27,4327.27,0],["2015-10-14",4327.27,4327.27,4327.27,4327.27,0],["2015-10-15",4327.27,4327.27,4327.27,4327.27,0],["2015-10-16",4327.27,4327.27,4327.27,4327.27,0],["2015-10-19",4327.27,4327.27,4327.27,4327.27,0],["2015-10-20",3940.91,3940.91,3940.91,3940.91,300],["2015-10-21",3940.91,3940.91,3940.91,3940.91,0],["2015-10-22",4327.27,4327.27,4327.27,4327.27,100],["2015-10-23",4327.27,4327.27,4327.27,4327.27,0],["2015-10-26",4327.27,4327.27,4327.27,4327.27,0],["2015-10-27",4327.27,4327.27,4327.27,4327.27,0],["2015-10-28",4327.27,4327.27,4327.27,4327.27,0],["2015-10-29",4636.36,4636.36,4636.36,4636.36,100],["2015-10-30",4636.36,4636.36,4636.36,4636.36,0],["2015-11-02",4636.36,4636.36,4636.36,4636.36,0],["2015-11-03",4636.36,4636.36,4636.36,4636.36,0],["2015-11-04",4636.36,4636.36,4636.36,4636.36,100],["2015-11-05",5022.73,5022.73,5022.73,5022.73,100],["2015-11-06",5486.36,5486.36,5486.36,5486.36,100],["2015-11-09",5486.36,5486.36,5486.36,5486.36,0],["2015-11-10",5486.36,5486.36,5486.36,5486.36,0],["2015-11-11",5486.36,5486.36,5486.36,5486.36,0],["2015-11-12",5486.36,5486.36,5486.36,5486.36,0],["2015-11-13",5486.36,5486.36,5486.36,5486.36,0],["2015-11-16",5486.36,5486.36,5486.36,5486.36,0],["2015-11-17",5486.36,5486.36,5486.36,5486.36,0],["2015-11-18",6027.27,6027.27,6027.27,6027.27,200],["2015-11-19",6027.27,6027.27,6027.27,6027.27,0],["2015-11-20",6027.27,6027.27,6027.27,6027.27,0],["2015-11-23",5486.36,5486.36,5486.36,5486.36,100],["2015-11-24",4945.45,4945.45,4945.45,4945.45,500],["2015-11-25",4481.82,4481.82,4481.82,4481.82,1700],["2015-11-26",4095.45,4095.45,4095.45,4095.45,900],["2015-11-27",4095.45,4095.45,4095.45,4095.45,0],["2015-11-30",4481.82,4481.82,4327.27,4327.27,200],["2015-12-01",4327.27,4327.27,4327.27,4327.27,0],["2015-12-02",4172.73,4172.73,3940.91,3940.91,4100],["2015-12-03",3940.91,3940.91,3940.91,3940.91,0],["2015-12-04",3940.91,3940.91,3940.91,3940.91,0],["2015-12-07",3940.91,3940.91,3940.91,3940.91,0],["2015-12-08",3940.91,3940.91,3940.91,3940.91,0],["2015-12-09",3940.91,3940.91,3940.91,3940.91,0],["2015-12-10",3940.91,3940.91,3940.91,3940.91,0],["2015-12-11",4172.73,4172.73,4172.73,4172.73,200],["2015-12-14",4172.73,4172.73,4172.73,4172.73,0],["2015-12-15",4172.73,4172.73,4172.73,4172.73,0],["2015-12-16",4172.73,4172.73,4172.73,4172.73,0],["2015-12-17",4172.73,4172.73,4172.73,4172.73,0],["2015-12-18",4172.73,4172.73,4172.73,4172.73,0],["2015-12-21",4172.73,4172.73,4172.73,4172.73,0],["2015-12-22",4172.73,4172.73,4172.73,4172.73,0],["2015-12-23",4172.73,4172.73,4172.73,4172.73,0],["2015-12-24",4172.73,4172.73,4172.73,4172.73,0],["2015-12-25",4172.73,4172.73,4172.73,4172.73,300],["2015-12-28",4172.73,4172.73,4172.73,4172.73,0],["2015-12-29",3786.36,3786.36,3786.36,3786.36,100],["2015-12-30",3786.36,3786.36,3786.36,3786.36,0],["2015-12-31",3554.55,3554.55,3477.27,3477.27,500],["2016-01-04",3786.36,3786.36,3322.73,3322.73,500],["2016-01-05",3090.91,3631.82,3013.64,3631.82,2800],["2016-01-06",3631.82,3631.82,3631.82,3631.82,0],["2016-01-07",3631.82,3631.82,3631.82,3631.82,0],["2016-01-08",3631.82,3631.82,3631.82,3631.82,0],["2016-01-11",3322.73,3322.73,3322.73,3322.73,1400],["2016-01-12",3322.73,3322.73,3322.73,3322.73,0],["2016-01-13",3322.73,3322.73,3322.73,3322.73,0],["2016-01-14",3090.91,3090.91,3090.91,3090.91,100],["2016-01-15",3090.91,3090.91,3090.91,3090.91,0],["2016-01-18",3090.91,3090.91,3090.91,3090.91,0],["2016-01-19",3090.91,3090.91,3090.91,3090.91,0],["2016-01-20",3400.0,3400.0,3400.0,3400.0,300],["2016-01-21",3400.0,3400.0,3400.0,3400.0,0],["2016-01-22",3400.0,3400.0,3400.0,3400.0,0],["2016-01-25",3400.0,3400.0,3400.0,3400.0,0],["2016-01-26",3400.0,3400.0,3400.0,3400.0,0],["2016-01-27",3400.0,3400.0,3400.0,3400.0,0],["2016-01-28",3400.0,3400.0,3400.0,3400.0,0],["2016-01-29",3400.0,3400.0,3400.0,3400.0,0],["2016-02-01",3400.0,3400.0,3400.0,3400.0,0],["2016-02-02",3400.0,3400.0,3400.0,3400.0,0],["2016-02-03",3400.0,3400.0,3400.0,3400.0,0],["2016-02-04",3400.0,3400.0,3400.0,3400.0,0],["2016-02-05",3400.0,3400.0,3400.0,3400.0,0],["2016-02-15",3400.0,3400.0,3400.0,3400.0,0],["2016-02-16",3400.0,3400.0,3400.0,3400.0,0],["2016-02-17",3400.0,3400.0,3400.0,3400.0,0],["2016-02-18",3400.0,3400.0,3400.0,3400.0,0],["2016-02-19",3400.0,3400.0,3400.0,3400.0,0],["2016-02-22",3400.0,3400.0,3400.0,3400.0,0],["2016-02-23",3400.0,3400.0,3400.0,3400.0,0],["2016-02-24",3400.0,3400.0,3400.0,3400.0,0],["2016-02-25",3554.55,3709.09,3554.55,3709.09,500],["2016-02-26",4018.18,4018.18,4018.18,4018.18,900],["2016-02-29",4018.18,4018.18,4018.18,4018.18,200],["2016-03-01",4018.18,4018.18,4018.18,4018.18,8100],["2016-03-02",4018.18,4018.18,4018.18,4018.18,0],["2016-03-03",4327.27,4327.27,4327.27,4327.27,100],["2016-03-04",4636.36,4636.36,4636.36,4636.36,100],["2016-03-07",5022.73,5022.73,5022.73,5022.73,300],["2016-03-08",5022.73,5022.73,5022.73,5022.73,0],["2016-03-09",5022.73,5022.73,5022.73,5022.73,0],["2016-03-10",5022.73,5022.73,5022.73,5022.73,0],["2016-03-11",5022.73,5022.73,5022.73,5022.73,0],["2016-03-14",4559.09,4559.09,4559.09,4559.09,100],["2016-03-15",4559.09,4559.09,4559.09,4559.09,0],["2016-03-16",4559.09,4559.09,4559.09,4559.09,200],["2016-03-17",4559.09,4559.09,4404.55,4404.55,300],["2016-03-18",4404.55,4404.55,4404.55,4404.55,0],["2016-03-21",4404.55,4404.55,4404.55,4404.55,0],["2016-03-22",4404.55,4404.55,4404.55,4404.55,0],["2016-03-23",4095.45,4095.45,4095.45,4095.45,2200],["2016-03-24",4095.45,4095.45,4095.45,4095.45,0],["2016-03-25",4095.45,4095.45,4095.45,4095.45,0],["2016-03-28",4095.45,4095.45,4095.45,4095.45,100],["2016-03-29",4095.45,4095.45,4095.45,4095.45,0],["2016-03-30",4095.45,4095.45,4095.45,4095.45,0],["2016-03-31",4095.45,4095.45,4095.45,4095.45,0],["2016-04-01",4095.45,4095.45,4095.45,4095.45,0],["2016-04-04",4095.45,4095.45,4095.45,4095.45,0],["2016-04-05",4095.45,4095.45,4095.45,4095.45,0],["2016-04-06",4095.45,4095.45,4095.45,4095.45,0],["2016-04-07",4095.45,4095.45,4095.45,4095.45,0],["2016-04-08",4095.45,4095.45,4095.45,4095.45,0],["2016-04-11",4095.45,4095.45,4095.45,4095.45,0],["2016-04-12",4095.45,4095.45,4095.45,4095.45,0],["2016-04-13",4095.45,4095.45,4095.45,4095.45,0],["2016-04-14",4250.0,4250.0,4250.0,4250.0,100],["2016-04-15",4250.0,4250.0,4250.0,4250.0,0],["2016-04-19",4250.0,4250.0,4250.0,4250.0,0],["2016-04-20",3863.64,3863.64,3863.64,3863.64,100],["2016-04-21",3863.64,3863.64,3863.64,3863.64,0],["2016-04-22",3863.64,3863.64,3863.64,3863.64,0],["2016-04-25",3863.64,3863.64,3863.64,3863.64,20],["2016-04-26",3863.64,3863.64,3863.64,3863.64,0],["2016-04-27",3863.64,3863.64,3863.64,3863.64,0],["2016-04-28",3940.91,3940.91,3940.91,3940.91,1400],["2016-04-29",3554.55,4327.27,3554.55,4327.27,800],["2016-05-04",4327.27,4327.27,4327.27,4327.27,0],["2016-05-05",4559.09,4559.09,4559.09,4559.09,100],["2016-05-06",4172.73,4172.73,4172.73,4172.73,11200],["2016-05-09",4172.73,4172.73,4172.73,4172.73,0],["2016-05-10",3786.36,3786.36,3786.36,3786.36,200],["2016-05-11",3863.64,3863.64,3863.64,3863.64,200],["2016-05-12",3709.09,3709.09,3709.09,3709.09,100],["2016-05-13",3709.09,3709.09,3709.09,3709.09,0],["2016-05-16",3709.09,3709.09,3709.09,3709.09,0],["2016-05-17",3709.09,3709.09,3709.09,3709.09,0],["2016-05-18",3709.09,3709.09,3709.09,3709.09,0],["2016-05-19",4018.18,4018.18,4018.18,4018.18,200],["2016-05-20",4327.27,4327.27,4327.27,4327.27,100],["2016-05-23",4327.27,4327.27,4327.27,4327.27,0],["2016-05-24",4327.27,4327.27,4327.27,4327.27,0],["2016-05-25",4327.27,4327.27,4327.27,4327.27,0],["2016-05-26",4327.27,4327.27,4327.27,4327.27,0],["2016-05-27",4327.27,4327.27,4327.27,4327.27,0],["2016-05-30",4327.27,4327.27,4327.27,4327.27,0],["2016-05-31",4636.36,4636.36,4636.36,4636.36,3400],["2016-06-01",4172.73,4172.73,4172.73,4172.73,10100],["2016-06-02",4172.73,4172.73,4172.73,4172.73,0],["2016-06-03",4481.82,4559.09,4481.82,4559.09,2700],["2016-06-06",4404.55,4404.55,4404.55,4404.55,4400],["2016-06-07",4481.82,4713.64,4481.82,4713.64,7500],["2016-06-08",4636.36,4636.36,4559.09,4559.09,200],["2016-06-09",4559.09,4559.09,4559.09,4559.09,0],["2016-06-10",4559.09,4559.09,4559.09,4559.09,0],["2016-06-13",4559.09,4559.09,4559.09,4559.09,0],["2016-06-14",4559.09,4559.09,4559.09,4559.09,0],["2016-06-15",4559.09,4559.09,4559.09,4559.09,0],["2016-06-16",4559.09,4559.09,4559.09,4559.09,0],["2016-06-17",4559.09,4559.09,4559.09,4559.09,800],["2016-06-20",4559.09,4559.09,4559.09,4559.09,0],["2016-06-21",4559.09,4559.09,4559.09,4559.09,0],["2016-06-22",4172.73,4172.73,4172.73,4172.73,100],["2016-06-23",4172.73,4172.73,4172.73,4172.73,0],["2016-06-24",4172.73,4172.73,4172.73,4172.73,0],["2016-06-27",4172.73,4172.73,4172.73,4172.73,0],["2016-06-28",4172.73,4172.73,4172.73,4172.73,0],["2016-06-29",4559.09,4559.09,4559.09,4559.09,100],["2016-06-30",4713.64,4713.64,4713.64,4713.64,1600],["2016-07-01",5022.73,5022.73,5022.73,5022.73,100],["2016-07-04",5409.09,5409.09,5409.09,5409.09,100],["2016-07-05",5409.09,5409.09,5409.09,5409.09,0],["2016-07-06",5409.09,5409.09,5409.09,5409.09,0],["2016-07-07",5486.36,5486.36,5486.36,5486.36,100],["2016-07-08",4945.45,4945.45,4945.45,4945.45,2500],["2016-07-11",4945.45,5022.73,4868.18,4868.18,3600],["2016-07-12",4868.18,4868.18,4868.18,4868.18,0],["2016-07-13",4868.18,4868.18,4868.18,4868.18,0],["2016-07-14",4404.55,4404.55,4404.55,4404.55,100],["2016-07-15",4404.55,4404.55,4404.55,4404.55,0],["2016-07-18",4404.55,4404.55,4404.55,4404.55,0],["2016-07-19",4404.55,4404.55,4404.55,4404.55,0],["2016-07-20",4790.91,4790.91,4790.91,4790.91,200],["2016-07-21",4945.45,4945.45,4945.45,4945.45,100],["2016-07-22",4636.36,4636.36,4636.36,4636.36,100],["2016-07-25",4636.36,4636.36,4636.36,4636.36,1000],["2016-07-26",4636.36,4636.36,4636.36,4636.36,100],["2016-07-27",5100.0,5100.0,5100.0,5100.0,100],["2016-07-28",5100.0,5100.0,4945.45,5100.0,1400],["2016-07-29",5600.0,5600.0,5600.0,5600.0,100],["2016-08-01",5900.0,5900.0,5900.0,5900.0,100],["2016-08-02",5900.0,5900.0,5900.0,5900.0,0],["2016-08-03",5900.0,5900.0,5900.0,5900.0,0],["2016-08-04",6200.0,6200.0,6200.0,6200.0,100],["2016-08-05",6200.0,6200.0,6200.0,6200.0,0],["2016-08-08",6700.0,6700.0,6700.0,6700.0,100],["2016-08-09",6700.0,6700.0,6700.0,6700.0,0],["2016-08-10",6700.0,6700.0,6700.0,6700.0,0],["2016-08-11",6700.0,6700.0,6700.0,6700.0,0],["2016-08-12",6700.0,6700.0,6700.0,6700.0,0],["2016-08-15",6100.0,6100.0,6100.0,6100.0,2000],["2016-08-16",6400.0,6400.0,6400.0,6400.0,100],["2016-08-17",6800.0,6800.0,6800.0,6800.0,100],["2016-08-18",6800.0,6800.0,6800.0,6800.0,0],["2016-08-19",6800.0,6800.0,6800.0,6800.0,0],["2016-08-22",6200.0,6200.0,6200.0,6200.0,5000],["2016-08-23",6600.0,6600.0,6600.0,6600.0,100],["2016-08-24",6000.0,6000.0,6000.0,6000.0,2000],["2016-08-25",6000.0,6000.0,6000.0,6000.0,0],["2016-08-26",6000.0,6000.0,6000.0,6000.0,1000],["2016-08-29",5400.0,5400.0,5400.0,5400.0,5000],["2016-08-30",5400.0,5400.0,5400.0,5400.0,0],["2016-08-31",5400.0,5400.0,5400.0,5400.0,0],["2016-09-01",5300.0,5400.0,5300.0,5400.0,5700],["2016-09-05",5400.0,5400.0,5400.0,5400.0,0],["2016-09-06",5400.0,5400.0,5400.0,5400.0,2000],["2016-09-07",5400.0,5400.0,5400.0,5400.0,0],["2016-09-08",5400.0,5400.0,5400.0,5400.0,0],["2016-09-09",5400.0,5400.0,5400.0,5400.0,1000],["2016-09-12",5500.0,5500.0,5500.0,5500.0,500],["2016-09-13",5500.0,5500.0,5500.0,5500.0,0],["2016-09-14",5500.0,5500.0,5500.0,5500.0,0],["2016-09-15",5600.0,5600.0,5600.0,5600.0,1300],["2016-09-16",5600.0,5600.0,5600.0,5600.0,0],["2016-09-19",5600.0,5600.0,5600.0,5600.0,0],["2016-09-20",5600.0,5600.0,5600.0,5600.0,0],["2016-09-21",5600.0,5600.0,5600.0,5600.0,0],["2016-09-22",5600.0,5600.0,5600.0,5600.0,200],["2016-09-23",5600.0,5600.0,5600.0,5600.0,0],["2016-09-26",5600.0,6000.0,5600.0,5600.0,5600],["2016-09-27",5600.0,5600.0,5600.0,5600.0,3300],["2016-09-28",5600.0,5600.0,5600.0,5600.0,2000],["2016-09-29",5600.0,5600.0,5600.0,5600.0,0],["2016-09-30",5600.0,5600.0,5600.0,5600.0,1000],["2016-10-03",5600.0,5600.0,5600.0,5600.0,0],["2016-10-04",5700.0,5700.0,5700.0,5700.0,500],["2016-10-05",5700.0,5700.0,5700.0,5700.0,500],["2016-10-06",5700.0,5700.0,5700.0,5700.0,0],["2016-10-07",5700.0,5700.0,5700.0,5700.0,0],["2016-10-10",5200.0,5200.0,5200.0,5200.0,53600],["2016-10-11",5200.0,5700.0,5000.0,5700.0,54000],["2016-10-12",6200.0,6200.0,6200.0,6200.0,14700],["2016-10-13",6400.0,6800.0,6400.0,6800.0,26400],["2016-10-14",6800.0,6800.0,6800.0,6800.0,0],["2016-10-17",7000.0,7200.0,7000.0,7100.0,88000],["2016-10-18",7300.0,7400.0,7300.0,7400.0,50200],["2016-10-19",7400.0,7400.0,7400.0,7400.0,25400],["2016-10-20",6900.0,6900.0,6800.0,6800.0,3000],["2016-10-21",6800.0,6900.0,6800.0,6900.0,13000],["2016-10-24",6600.0,6600.0,6600.0,6600.0,10300],["2016-10-25",6600.0,6600.0,6600.0,6600.0,0],["2016-10-26",6300.0,6500.0,6200.0,6300.0,6200],["2016-10-27",6400.0,6600.0,6400.0,6400.0,20200],["2016-10-28",6600.0,6600.0,6600.0,6600.0,25400],["2016-10-31",6600.0,6800.0,6600.0,6700.0,36500],["2016-11-01",6900.0,7300.0,6900.0,7100.0,50699],["2016-11-02",7400.0,7400.0,7200.0,7200.0,66900],["2016-11-03",7200.0,7400.0,7200.0,7200.0,32400],["2016-11-04",7100.0,7100.0,6900.0,6900.0,36400],["2016-11-07",6900.0,7000.0,6700.0,6800.0,36700],["2016-11-08",6800.0,6900.0,6700.0,6800.0,30300],["2016-11-09",6800.0,6900.0,6700.0,6700.0,27100],["2016-11-10",6800.0,6800.0,6500.0,6700.0,40700],["2016-11-11",6700.0,6800.0,6600.0,6700.0,30800],["2016-11-14",6600.0,6800.0,6600.0,6700.0,31100],["2016-11-15",6700.0,6800.0,6600.0,6800.0,29601],["2016-11-16",6800.0,6800.0,6600.0,6800.0,31639],["2016-11-17",6700.0,6800.0,6600.0,6700.0,31428],["2016-11-18",6800.0,6800.0,6600.0,6700.0,30500],["2016-11-21",6600.0,6700.0,6600.0,6600.0,27810],["2016-11-22",6600.0,6700.0,6500.0,6600.0,31500],["2016-11-23",6700.0,6700.0,6500.0,6600.0,31000],["2016-11-24",6600.0,6600.0,6500.0,6500.0,27000],["2016-11-25",6500.0,6600.0,6500.0,6600.0,26200],["2016-11-28",6500.0,6600.0,6400.0,6500.0,30500],["2016-11-29",6600.0,6600.0,6400.0,6500.0,27500],["2016-11-30",6500.0,6600.0,6400.0,6500.0,24900],["2016-12-01",6200.0,6500.0,6200.0,6400.0,22900],["2016-12-02",6500.0,6600.0,6400.0,6400.0,20700],["2016-12-05",6500.0,6500.0,6300.0,6300.0,23500],["2016-12-06",6400.0,6900.0,6400.0,6600.0,68300],["2016-12-07",6700.0,7200.0,6700.0,7000.0,77898],["2016-12-08",7100.0,7700.0,7100.0,7200.0,96000],["2016-12-09",7200.0,7400.0,6900.0,7100.0,91700],["2016-12-12",7100.0,7100.0,6900.0,7100.0,87900],["2016-12-13",7100.0,7700.0,6700.0,7400.0,145202],["2016-12-14",7300.0,7700.0,7200.0,7200.0,152500],["2016-12-15",7200.0,7400.0,7000.0,7300.0,142600],["2016-12-16",7300.0,7600.0,7200.0,7600.0,151767],["2016-12-19",7600.0,7900.0,7400.0,7800.0,173555],["2016-12-20",7700.0,7800.0,7600.0,7700.0,133000],["2016-12-21",7700.0,7900.0,7600.0,7600.0,129100],["2016-12-22",7700.0,8300.0,7700.0,7900.0,436500],["2016-12-23",7900.0,8400.0,7500.0,7700.0,233200],["2016-12-26",7800.0,7800.0,7500.0,7700.0,199500],["2016-12-27",7700.0,8300.0,7300.0,8300.0,294589],["2016-12-28",8300.0,9100.0,8100.0,9100.0,220200],["2016-12-29",9200.0,10000.0,9200.0,10000.0,267274],["2016-12-30",9900.0,9900.0,9500.0,9600.0,157760],["2017-01-03",9600.0,10000.0,9600.0,9900.0,176900],["2017-01-04",9900.0,9900.0,9500.0,9600.0,87500],["2017-01-05",9500.0,9800.0,9000.0,9200.0,132500],["2017-01-06",9200.0,9300.0,8800.0,9200.0,140700],["2017-01-09",9200.0,10100.0,8600.0,10100.0,186500],["2017-01-10",10100.0,11100.0,10000.0,11000.0,271297],["2017-01-11",11000.0,11100.0,10700.0,10900.0,143600],["2017-01-12",10800.0,11700.0,10000.0,11500.0,177429],["2017-01-13",11600.0,11600.0,10800.0,11400.0,181500],["2017-01-16",11400.0,11500.0,11000.0,11400.0,148612],["2017-01-17",11400.0,12400.0,11400.0,12000.0,134490],["2017-01-18",12000.0,12400.0,11700.0,12000.0,164800],["2017-01-19",11900.0,12000.0,11700.0,11800.0,121900],["2017-01-20",11800.0,12000.0,11300.0,11400.0,187907],["2017-01-23",11400.0,11400.0,10700.0,10900.0,103300],["2017-01-24",10900.0,11200.0,9900.0,11200.0,137100],["2017-01-25",11200.0,12300.0,11100.0,12300.0,105600],["2017-02-02",12500.0,13500.0,12500.0,13500.0,108600],["2017-02-03",13900.0,14500.0,13300.0,14000.0,123744],["2017-02-06",13900.0,14100.0,13400.0,14000.0,113800],["2017-02-07",14000.0,14200.0,13700.0,13900.0,130500],["2017-02-08",13900.0,14200.0,13600.0,13800.0,158200],["2017-02-09",13900.0,14500.0,13600.0,13600.0,149700],["2017-02-10",13500.0,14000.0,13100.0,13400.0,311900],["2017-02-13",13200.0,14500.0,12800.0,14300.0,260909],["2017-02-14",14100.0,14500.0,13800.0,14000.0,166000],["2017-02-15",14000.0,14300.0,13600.0,14000.0,93900],["2017-02-16",14100.0,14200.0,13900.0,14200.0,106400],["2017-02-17",14200.0,14200.0,13900.0,14200.0,122700],["2017-02-20",14100.0,14200.0,13900.0,14100.0,106600],["2017-02-21",14000.0,14300.0,14000.0,14200.0,116400],["2017-02-22",14200.0,14200.0,13800.0,14000.0,125400],["2017-02-23",13900.0,14000.0,13800.0,14000.0,124800],["2017-02-24",14000.0,15400.0,13900.0,15100.0,141900],["2017-02-27",15000.0,16500.0,15000.0,16000.0,146798],["2017-02-28",16000.0,16500.0,15400.0,15700.0,134400],["2017-03-01",15700.0,15800.0,15100.0,15100.0,130900],["2017-03-02",15300.0,15400.0,14700.0,14800.0,135100],["2017-03-03",14800.0,14900.0,14100.0,14500.0,150400],["2017-03-06",14500.0,14500.0,13900.0,13900.0,161178],["2017-03-07",14000.0,14300.0,13400.0,13400.0,183709],["2017-03-08",13400.0,14700.0,13200.0,14700.0,201300],["2017-03-09",14900.0,16000.0,14800.0,14800.0,252874],["2017-03-10",15100.0,15500.0,14900.0,15200.0,190076],["2017-03-13",15200.0,15400.0,15000.0,15100.0,137000],["2017-03-14",15100.0,15800.0,14500.0,15100.0,207906],["2017-03-15",15300.0,16500.0,15300.0,16500.0,188200],["2017-03-16",16500.0,16600.0,15900.0,16300.0,131300],["2017-03-17",16300.0,16300.0,15900.0,16000.0,144100],["2017-03-20",16000.0,16000.0,15300.0,15600.0,139500],["2017-03-21",15600.0,15900.0,15100.0,15900.0,144084],["2017-03-22",15800.0,15900.0,15100.0,15300.0,129339],["2017-03-23",15400.0,15500.0,15100.0,15400.0,142740],["2017-03-24",15400.0,15400.0,15000.0,15300.0,160700],["2017-03-27",15200.0,15200.0,14900.0,15100.0,146200],["2017-03-28",15000.0,15300.0,14500.0,15100.0,138835],["2017-03-29",15100.0,15100.0,14600.0,15000.0,134400],["2017-03-30",15000.0,15000.0,14700.0,14800.0,137400],["2017-03-31",14800.0,14800.0,14100.0,14700.0,152700],["2017-04-03",14500.0,15400.0,14000.0,14700.0,145100],["2017-04-04",14800.0,14800.0,14200.0,14500.0,147349],["2017-04-05",14400.0,14400.0,13700.0,13700.0,143200],["2017-04-07",13800.0,13800.0,12600.0,13600.0,114100],["2017-04-10",13600.0,13600.0,12800.0,13000.0,121600],["2017-04-11",13100.0,13100.0,11900.0,12000.0,111900],["2017-04-12",12300.0,13000.0,12300.0,13000.0,90100],["2017-04-13",13000.0,14300.0,13000.0,13800.0,103200],["2017-04-14",13800.0,13800.0,13000.0,13500.0,108700],["2017-04-17",13300.0,13300.0,13000.0,13100.0,80200],["2017-04-18",13100.0,13100.0,12100.0,12500.0,8094],["2017-04-19",12900.0,12900.0,12500.0,12500.0,200],["2017-04-20",11500.0,11500.0,11500.0,11500.0,400],["2017-04-21",11800.0,11800.0,10400.0,10400.0,1543],["2017-04-24",9400.0,9400.0,9400.0,9400.0,3807],["2017-04-25",8500.0,10300.0,8500.0,10300.0,10100],["2017-04-26",10000.0,10500.0,10000.0,10400.0,140400],["2017-04-27",10400.0,10400.0,10200.0,10400.0,134200],["2017-04-28",10400.0,10400.0,10200.0,10300.0,127600],["2017-05-03",10300.0,10300.0,9900.0,10000.0,105883],["2017-05-04",10000.0,10800.0,9900.0,10000.0,104600],["2017-05-05",10000.0,10200.0,9800.0,10200.0,108300],["2017-05-08",10100.0,10300.0,10000.0,10200.0,135700],["2017-05-09",10000.0,10000.0,9200.0,9200.0,42083],["2017-05-10",8300.0,8300.0,8300.0,8300.0,400],["2017-05-11",7500.0,7500.0,7500.0,7500.0,100],["2017-05-12",7500.0,7500.0,7500.0,7500.0,0],["2017-05-15",8000.0,8000.0,8000.0,8000.0,100],["2017-05-16",8200.0,8300.0,7900.0,8200.0,24500],["2017-05-17",8300.0,8500.0,8200.0,8500.0,36700],["2017-05-18",8700.0,9000.0,8500.0,8800.0,41700],["2017-05-19",8800.0,8800.0,8400.0,8800.0,32800],["2017-05-22",8800.0,9000.0,8200.0,8800.0,33800],["2017-05-23",8800.0,8800.0,8500.0,8800.0,500],["2017-05-24",8300.0,8500.0,8200.0,8200.0,5849],["2017-05-25",8600.0,8600.0,8600.0,8600.0,5500],["2017-05-26",8400.0,8400.0,7900.0,8000.0,39090],["2017-05-29",8200.0,8300.0,8200.0,8300.0,4200],["2017-05-30",8200.0,8300.0,8200.0,8300.0,6500],["2017-05-31",8300.0,8300.0,7800.0,8000.0,9432],["2017-06-01",8100.0,8800.0,8100.0,8200.0,8100],["2017-06-02",8200.0,8300.0,8100.0,8200.0,10800],["2017-06-05",8100.0,8100.0,7900.0,7900.0,11000],["2017-06-06",8100.0,8100.0,8100.0,8100.0,3800],["2017-06-07",8200.0,8200.0,8100.0,8100.0,4200],["2017-06-08",8200.0,8200.0,8000.0,8000.0,3200],["2017-06-09",8100.0,8100.0,8000.0,8000.0,4400],["2017-06-12",8100.0,8100.0,8100.0,8100.0,6229],["2017-06-13",8100.0,8100.0,8100.0,8100.0,0],["2017-06-14",8100.0,8100.0,8100.0,8100.0,6200],["2017-06-15",8100.0,8100.0,8100.0,8100.0,6500],["2017-06-16",8100.0,8100.0,8100.0,8100.0,0],["2017-06-19",8000.0,8000.0,8000.0,8000.0,34100],["2017-06-20",8000.0,8000.0,7500.0,7500.0,2200],["2017-06-21",7900.0,7900.0,7900.0,7900.0,2200],["2017-06-22",7900.0,7900.0,7900.0,7900.0,2200],["2017-06-23",7900.0,7900.0,7900.0,7900.0,2000],["2017-06-26",7900.0,7900.0,7900.0,7900.0,2600],["2017-06-27",7900.0,7900.0,7900.0,7900.0,2100],["2017-06-28",7900.0,7900.0,7900.0,7900.0,100],["2017-06-29",7900.0,7900.0,7900.0,7900.0,0],["2017-06-30",7900.0,7900.0,7900.0,7900.0,100],["2017-07-03",7900.0,7900.0,7900.0,7900.0,0],["2017-07-04",7900.0,7900.0,7900.0,7900.0,0],["2017-07-05",7500.0,8000.0,7300.0,8000.0,2700],["2017-07-06",8000.0,8000.0,8000.0,8000.0,2300],["2017-07-07",8000.0,8000.0,8000.0,8000.0,0],["2017-07-10",8000.0,8000.0,8000.0,8000.0,0],["2017-07-11",8000.0,8000.0,8000.0,8000.0,2200],["2017-07-12",8000.0,8000.0,8000.0,8000.0,1700],["2017-07-13",8000.0,8000.0,8000.0,8000.0,0],["2017-07-14",7900.0,8000.0,7900.0,8000.0,2900],["2017-07-17",8100.0,8100.0,8100.0,8100.0,1800],["2017-07-18",8100.0,8100.0,8100.0,8100.0,1200],["2017-07-19",7300.0,8100.0,7300.0,8100.0,1500],["2017-07-20",7800.0,7800.0,7700.0,7800.0,96632],["2017-07-21",7800.0,8500.0,7800.0,8500.0,18729],["2017-07-24",8600.0,9300.0,8300.0,8600.0,12600],["2017-07-25",9400.0,9400.0,8600.0,9400.0,40800],["2017-07-26",9300.0,10300.0,9000.0,9400.0,15129],["2017-07-27",8700.0,8800.0,8500.0,8500.0,4407],["2017-07-28",7800.0,8800.0,7700.0,7900.0,900],["2017-07-31",8100.0,8100.0,7500.0,8000.0,16000],["2017-08-01",8100.0,8100.0,8100.0,8100.0,3000],["2017-08-02",8100.0,8100.0,7500.0,8000.0,13900],["2017-08-03",8000.0,8000.0,8000.0,8000.0,3310],["2017-08-04",8000.0,8100.0,8000.0,8000.0,12700],["2017-08-07",7500.0,8000.0,7200.0,8000.0,8600],["2017-08-08",8100.0,8100.0,8000.0,8000.0,5000],["2017-08-09",7900.0,7900.0,7900.0,7900.0,3100],["2017-08-10",7900.0,8100.0,7800.0,8100.0,10000],["2017-08-11",8200.0,8200.0,8200.0,8200.0,1400],["2017-08-14",8200.0,8300.0,8200.0,8300.0,2200],["2017-08-15",8300.0,8300.0,8300.0,8300.0,1200],["2017-08-16",8400.0,8400.0,8400.0,8400.0,1100],["2017-08-17",8400.0,8400.0,8400.0,8400.0,500],["2017-08-18",8500.0,8500.0,8500.0,8500.0,1600],["2017-08-21",8500.0,8500.0,8000.0,8500.0,1300],["2017-08-22",8500.0,8500.0,8500.0,8500.0,0],["2017-08-23",8500.0,8500.0,8500.0,8500.0,1600],["2017-08-24",8500.0,8500.0,8000.0,8500.0,2200],["2017-08-25",8500.0,8500.0,8500.0,8500.0,2300],["2017-08-28",8500.0,8500.0,8500.0,8500.0,0],["2017-08-29",8500.0,8500.0,8000.0,8400.0,2500],["2017-08-30",8400.0,8400.0,8400.0,8400.0,800],["2017-08-31",8500.0,8500.0,8500.0,8500.0,500],["2017-09-01",8500.0,8500.0,8500.0,8500.0,700],["2017-09-05",8500.0,8500.0,8400.0,8400.0,19500],["2017-09-06",8500.0,8500.0,8500.0,8500.0,760],["2017-09-07",8500.0,8500.0,8500.0,8500.0,0],["2017-09-08",8500.0,9300.0,8500.0,9300.0,9200],["2017-09-11",9000.0,10100.0,8500.0,9000.0,2800],["2017-09-12",9100.0,9100.0,9100.0,9100.0,2600],["2017-09-13",8400.0,9100.0,8400.0,9100.0,1700],["2017-09-14",9000.0,9000.0,9000.0,9000.0,2800],["2017-09-15",9100.0,9700.0,9100.0,9700.0,3500],["2017-09-18",9400.0,9400.0,9400.0,9400.0,1800],["2017-09-19",9400.0,9400.0,9400.0,9400.0,0],["2017-09-20",8700.0,9000.0,8700.0,9000.0,3100],["2017-09-21",8700.0,9200.0,8700.0,9200.0,6900],["2017-09-22",9200.0,9200.0,9200.0,9200.0,0],["2017-09-25",8500.0,9200.0,8500.0,9200.0,200],["2017-09-26",9200.0,9200.0,9200.0,9200.0,0],["2017-09-27",9200.0,9200.0,9200.0,9200.0,0],["2017-09-28",9100.0,9100.0,9100.0,9100.0,900],["2017-09-29",8400.0,9000.0,8400.0,9000.0,1900],["2017-10-02",9000.0,9800.0,9000.0,9800.0,600],["2017-10-03",9800.0,9800.0,9800.0,9800.0,0],["2017-10-04",9800.0,9800.0,9800.0,9800.0,0],["2017-10-05",9800.0,9800.0,9800.0,9800.0,0],["2017-10-06",10000.0,10000.0,10000.0,10000.0,200],["2017-10-09",10000.0,10000.0,10000.0,10000.0,0],["2017-10-10",10000.0,10000.0,10000.0,10000.0,0],["2017-10-11",10000.0,10000.0,10000.0,10000.0,400],["2017-10-12",10000.0,10000.0,10000.0,10000.0,0],["2017-10-13",11000.0,11000.0,11000.0,11000.0,800],["2017-10-16",11000.0,12000.0,11000.0,12000.0,300],["2017-10-17",11700.0,11700.0,11700.0,11700.0,100],["2017-10-18",11700.0,11700.0,11700.0,11700.0,0],["2017-10-19",11500.0,12200.0,11500.0,12200.0,400],["2017-10-20",12200.0,12200.0,12200.0,12200.0,87],["2017-10-23",13300.0,13300.0,13300.0,13300.0,100],["2017-10-24",14300.0,14300.0,14300.0,14300.0,100],["2017-10-25",14300.0,15700.0,14300.0,15700.0,210],["2017-10-26",15700.0,15700.0,15700.0,15700.0,0],["2017-10-27",15700.0,15700.0,15700.0,15700.0,0],["2017-10-30",15700.0,15700.0,15700.0,15700.0,0],["2017-10-31",15700.0,15700.0,15700.0,15700.0,0],["2017-11-01",15700.0,15700.0,15700.0,15700.0,0],["2017-11-02",15700.0,15700.0,15700.0,15700.0,0],["2017-11-03",14500.0,14500.0,14500.0,14500.0,100],["2017-11-06",14500.0,14500.0,14500.0,14500.0,0],["2017-11-07",14500.0,14500.0,14500.0,14500.0,0],["2017-11-08",14500.0,14500.0,14500.0,14500.0,0],["2017-11-09",14500.0,14500.0,14500.0,14500.0,0],["2017-11-10",14500.0,14500.0,14500.0,14500.0,0],["2017-11-13",14500.0,14500.0,14500.0,14500.0,0],["2017-11-14",14500.0,14500.0,14500.0,14500.0,0],["2017-11-15",14500.0,14500.0,14500.0,14500.0,0],["2017-11-16",14500.0,14500.0,14500.0,14500.0,0],["2017-11-17",14500.0,14500.0,14500.0,14500.0,0],["2017-11-20",14500.0,14500.0,14500.0,14500.0,0],["2017-11-21",14500.0,14500.0,14500.0,14500.0,0],["2017-11-22",14500.0,14500.0,14500.0,14500.0,0],["2017-11-23",14500.0,14500.0,14500.0,14500.0,0],["2017-11-24",14500.0,14500.0,14500.0,14500.0,0],["2017-11-27",14500.0,14500.0,14500.0,14500.0,0],["2017-11-28",14500.0,14500.0,14500.0,14500.0,0],["2017-11-29",14500.0,14500.0,14500.0,14500.0,0],["2017-11-30",14500.0,14500.0,14500.0,14500.0,0],["2017-12-01",14500.0,14500.0,14500.0,14500.0,0],["2017-12-04",14500.0,14500.0,14500.0,14500.0,0],["2017-12-05",14000.0,14000.0,14000.0,14000.0,100],["2017-12-06",14000.0,14000.0,14000.0,14000.0,0],["2017-12-07",14000.0,14000.0,14000.0,14000.0,0],["2017-12-08",14000.0,14000.0,14000.0,14000.0,0],["2017-12-11",14000.0,14000.0,14000.0,14000.0,0],["2017-12-12",14000.0,14000.0,14000.0,14000.0,0],["2017-12-13",14000.0,14000.0,14000.0,14000.0,0],["2017-12-14",14000.0,14000.0,14000.0,14000.0,0],["2017-12-15",14000.0,14000.0,14000.0,14000.0,0],["2017-12-18",14000.0,14000.0,14000.0,14000.0,0],["2017-12-19",14000.0,14000.0,14000.0,14000.0,0],["2017-12-20",14000.0,14000.0,14000.0,14000.0,0],["2017-12-21",13900.0,13900.0,13800.0,13800.0,1700],["2017-12-22",13800.0,13800.0,13800.0,13800.0,0],["2017-12-25",13800.0,13800.0,13800.0,13800.0,0],["2017-12-26",13800.0,13800.0,13800.0,13800.0,0],["2017-12-27",13800.0,13800.0,13800.0,13800.0,0],["2017-12-28",13800.0,13800.0,13800.0,13800.0,0],["2017-12-29",13800.0,13800.0,13800.0,13800.0,0],["2018-01-02",14000.0,14000.0,14000.0,14000.0,8000],["2018-01-03",14000.0,14000.0,14000.0,14000.0,0],["2018-01-04",14000.0,14000.0,14000.0,14000.0,0],["2018-01-05",14000.0,14000.0,14000.0,14000.0,0],["2018-01-08",14000.0,14000.0,14000.0,14000.0,0],["2018-01-09",14000.0,14000.0,14000.0,14000.0,0],["2018-01-10",14000.0,14000.0,14000.0,14000.0,0],["2018-01-11",14000.0,14000.0,14000.0,14000.0,0],["2018-01-12",14000.0,14000.0,14000.0,14000.0,0],["2018-01-15",14000.0,14000.0,14000.0,14000.0,0],["2018-01-16",14000.0,14000.0,14000.0,14000.0,0],["2018-01-17",14000.0,14000.0,14000.0,14000.0,0],["2018-01-18",12600.0,13700.0,12600.0,13700.0,300],["2018-01-19",13700.0,13700.0,13700.0,13700.0,0],["2018-01-22",13700.0,13700.0,13700.0,13700.0,0],["2018-01-23",13700.0,13700.0,13700.0,13700.0,0],["2018-01-24",13700.0,13700.0,13700.0,13700.0,0],["2018-01-25",13700.0,13700.0,13700.0,13700.0,0],["2018-01-26",12900.0,12900.0,12900.0,12900.0,100],["2018-01-29",12900.0,12900.0,12900.0,12900.0,0],["2018-01-30",12900.0,12900.0,12900.0,12900.0,0],["2018-01-31",12900.0,12900.0,12900.0,12900.0,0],["2018-02-01",14000.0,14000.0,14000.0,14000.0,100],["2018-02-02",14000.0,15000.0,14000.0,15000.0,600],["2018-02-05",15000.0,15000.0,15000.0,15000.0,0],["2018-02-06",15000.0,15000.0,15000.0,15000.0,0],["2018-02-07",15000.0,15000.0,15000.0,15000.0,0],["2018-02-08",15000.0,15000.0,15000.0,15000.0,0],["2018-02-09",15000.0,15000.0,15000.0,15000.0,0],["2018-02-12",15000.0,15000.0,15000.0,15000.0,0],["2018-02-13",15000.0,15000.0,15000.0,15000.0,0],["2018-02-21",15000.0,15000.0,15000.0,15000.0,0],["2018-02-22",15000.0,15000.0,15000.0,15000.0,0],["2018-02-23",16000.0,16000.0,16000.0,16000.0,100],["2018-02-26",16800.0,16800.0,16800.0,16800.0,100],["2018-02-27",18000.0,18000.0,18000.0,18000.0,100],["2018-02-28",19500.0,19500.0,19500.0,19500.0,100],["2018-03-01",19400.0,19400.0,19400.0,19400.0,100],["2018-03-02",19400.0,19400.0,19400.0,19400.0,0],["2018-03-05",19400.0,19400.0,19400.0,19400.0,0],["2018-03-06",19400.0,19400.0,19400.0,19400.0,0],["2018-03-07",19400.0,19400.0,19400.0,19400.0,0],["2018-03-08",19400.0,19400.0,19400.0,19400.0,0],["2018-03-09",19400.0,19400.0,19400.0,19400.0,0],["2018-03-12",19400.0,19400.0,19400.0,19400.0,0],["2018-03-13",19400.0,19400.0,19400.0,19400.0,0],["2018-03-14",19400.0,19400.0,19400.0,19400.0,0],["2018-03-15",19400.0,19400.0,19400.0,19400.0,0],["2018-03-16",19400.0,19400.0,19400.0,19400.0,0],["2018-03-19",19400.0,19400.0,19400.0,19400.0,0],["2018-03-20",19400.0,19400.0,19400.0,19400.0,0],["2018-03-21",19400.0,19400.0,19400.0,19400.0,0],["2018-03-22",19400.0,19400.0,19400.0,19400.0,0],["2018-03-23",17500.0,18900.0,17500.0,18900.0,200],["2018-03-26",18900.0,18900.0,18900.0,18900.0,0],["2018-03-27",18900.0,18900.0,18900.0,18900.0,0],["2018-03-28",18000.0,18800.0,18000.0,18800.0,437800],["2018-03-29",18800.0,18800.0,18800.0,18800.0,0],["2018-03-30",18800.0,18800.0,18800.0,18800.0,0],["2018-04-02",18800.0,18800.0,18800.0,18800.0,0],["2018-04-03",20000.0,20000.0,20000.0,20000.0,100],["2018-04-04",20000.0,20000.0,20000.0,20000.0,0],["2018-04-05",21600.0,21600.0,21600.0,21600.0,100],["2018-04-06",19500.0,19500.0,19500.0,19500.0,100],["2018-04-09",17600.0,17600.0,17600.0,17600.0,100],["2018-04-10",15900.0,15900.0,15900.0,15900.0,600],["2018-04-11",17400.0,17400.0,14400.0,14400.0,1200],["2018-04-12",15800.0,15800.0,13000.0,13000.0,200],["2018-04-13",13000.0,13000.0,13000.0,13000.0,0],["2018-04-16",11700.0,11700.0,11700.0,11700.0,100],["2018-04-17",11000.0,11000.0,10600.0,10600.0,200],["2018-04-18",9600.0,9600.0,9600.0,9600.0,100],["2018-04-19",9600.0,9600.0,9600.0,9600.0,0],["2018-04-20",9600.0,9600.0,9600.0,9600.0,0],["2018-04-23",10500.0,10500.0,8700.0,10400.0,400],["2018-04-24",10400.0,10400.0,10400.0,10400.0,0],["2018-04-26",11400.0,11400.0,11400.0,11400.0,100],["2018-04-27",11400.0,11400.0,11400.0,11400.0,0],["2018-05-02",11400.0,11400.0,11400.0,11400.0,0],["2018-05-03",11400.0,11400.0,11400.0,11400.0,0],["2018-05-04",11400.0,11400.0,11400.0,11400.0,0],["2018-05-07",10300.0,11200.0,10300.0,11200.0,300],["2018-05-08",11200.0,11200.0,11200.0,11200.0,0],["2018-05-09",11200.0,11200.0,11200.0,11200.0,0],["2018-05-10",11200.0,11200.0,11200.0,11200.0,0],["2018-05-11",12300.0,12300.0,12300.0,12300.0,100],["2018-05-14",12300.0,12300.0,12300.0,12300.0,0],["2018-05-15",12300.0,12300.0,12300.0,12300.0,30000],["2018-05-16",12300.0,12300.0,12300.0,12300.0,0],["2018-05-17",12300.0,12300.0,12300.0,12300.0,0],["2018-05-18",12300.0,12300.0,12300.0,12300.0,0],["2018-05-21",12300.0,12300.0,12300.0,12300.0,0],["2018-05-22",12300.0,12300.0,12300.0,12300.0,0],["2018-05-23",13400.0,13400.0,13400.0,13400.0,100],["2018-05-24",14500.0,14500.0,14500.0,14500.0,100],["2018-05-25",14500.0,14500.0,14500.0,14500.0,0],["2018-05-28",14500.0,14500.0,14500.0,14500.0,0],["2018-05-29",15900.0,15900.0,15900.0,15900.0,100],["2018-05-30",15900.0,15900.0,15900.0,15900.0,0],["2018-05-31",15900.0,15900.0,15900.0,15900.0,0],["2018-06-01",15900.0,15900.0,15900.0,15900.0,0],["2018-06-04",15900.0,15900.0,15900.0,15900.0,0],["2018-06-05",15900.0,15900.0,15900.0,15900.0,0],["2018-06-06",14400.0,14400.0,14400.0,14400.0,200],["2018-06-07",14400.0,14400.0,14400.0,14400.0,0],["2018-06-08",14400.0,14400.0,14400.0,14400.0,0],["2018-06-11",14400.0,14400.0,14400.0,14400.0,0],["2018-06-12",14400.0,14400.0,14400.0,14400.0,0],["2018-06-13",14400.0,14400.0,14400.0,14400.0,0],["2018-06-14",14400.0,14400.0,14400.0,14400.0,0],["2018-06-15",14400.0,14400.0,14400.0,14400.0,0],["2018-06-18",14400.0,14400.0,14400.0,14400.0,0],["2018-06-19",14400.0,14400.0,14400.0,14400.0,0],["2018-06-20",14400.0,14400.0,14400.0,14400.0,0],["2018-06-21",14400.0,14400.0,14400.0,14400.0,0],["2018-06-22",14400.0,14400.0,14400.0,14400.0,0],["2018-06-25",14400.0,14400.0,14400.0,14400.0,0],["2018-06-26",14400.0,14400.0,14400.0,14400.0,0],["2018-06-27",14400.0,14400.0,14400.0,14400.0,0],["2018-06-28",14400.0,14400.0,14400.0,14400.0,0],["2018-06-29",14400.0,14400.0,14400.0,14400.0,0],["2018-07-02",14400.0,14400.0,14400.0,14400.0,0],["2018-07-03",15800.0,15800.0,15800.0,15800.0,200],["2018-07-04",15800.0,15800.0,15800.0,15800.0,0],["2018-07-05",15800.0,15800.0,15800.0,15800.0,0],["2018-07-06",15800.0,15800.0,15800.0,15800.0,0],["2018-07-09",15800.0,15800.0,15800.0,15800.0,0],["2018-07-10",15800.0,15800.0,15800.0,15800.0,0],["2018-07-11",15800.0,15800.0,15800.0,15800.0,0],["2018-07-12",15800.0,15800.0,15800.0,15800.0,0],["2018-07-13",15800.0,15800.0,15800.0,15800.0,0],["2018-07-16",15800.0,15800.0,15800.0,15800.0,0],["2018-07-17",15800.0,15800.0,15800.0,15800.0,0],["2018-07-18",15800.0,15800.0,15800.0,15800.0,0],["2018-07-19",15800.0,15800.0,15800.0,15800.0,0],["2018-07-20",15800.0,15800.0,15800.0,15800.0,0],["2018-07-23",15800.0,15800.0,15800.0,15800.0,0],["2018-07-24",15800.0,15800.0,15800.0,15800.0,0],["2018-07-25",14300.0,14300.0,14300.0,14300.0,29100],["2018-07-26",14300.0,14300.0,14300.0,14300.0,0],["2018-07-27",14300.0,14300.0,14300.0,14300.0,0],["2018-07-30",14300.0,14300.0,14300.0,14300.0,0],["2018-07-31",14300.0,14300.0,14300.0,14300.0,0],["2018-08-01",14300.0,14300.0,14300.0,14300.0,0],["2018-08-02",14300.0,14300.0,14300.0,14300.0,0],["2018-08-03",14300.0,14300.0,14300.0,14300.0,0],["2018-08-06",14300.0,14300.0,14300.0,14300.0,0],["2018-08-07",14300.0,14300.0,14300.0,14300.0,0],["2018-08-08",14300.0,14300.0,14300.0,14300.0,0],["2018-08-09",14300.0,14300.0,14300.0,14300.0,0],["2018-08-10",14300.0,14300.0,14300.0,14300.0,0],["2018-08-13",14300.0,14300.0,14300.0,14300.0,0],["2018-08-14",14300.0,14300.0,14300.0,14300.0,0],["2018-08-15",14300.0,14300.0,14300.0,14300.0,0],["2018-08-16",14300.0,14300.0,14300.0,14300.0,0],["2018-08-17",14300.0,14300.0,14300.0,14300.0,0],["2018-08-20",14300.0,14300.0,14300.0,14300.0,0],["2018-08-21",14300.0,14300.0,14300.0,14300.0,0],["2018-08-22",14300.0,14300.0,14300.0,14300.0,0],["2018-08-23",12900.0,12900.0,12900.0,12900.0,100],["2018-08-24",12900.0,12900.0,12900.0,12900.0,0],["2018-08-27",11700.0,11700.0,11700.0,11700.0,100],["2018-08-28",11600.0,11600.0,11600.0,11600.0,600],["2018-08-29",11600.0,11600.0,11600.0,11600.0,0],["2018-08-30",11600.0,11600.0,11600.0,11600.0,0],["2018-08-31",10500.0,12700.0,10500.0,11100.0,1900],["2018-09-04",10000.0,11000.0,10000.0,11000.0,1000],["2018-09-05",9900.0,11900.0,9900.0,11900.0,700],["2018-09-06",11900.0,11900.0,11900.0,11900.0,0],["2018-09-07",13000.0,13000.0,13000.0,13000.0,100],["2018-09-10",13000.0,13000.0,13000.0,13000.0,0],["2018-09-11",13000.0,13000.0,13000.0,13000.0,0],["2018-09-12",13000.0,13000.0,13000.0,13000.0,0],["2018-09-13",13000.0,13000.0,13000.0,13000.0,0],["2018-09-14",13000.0,13000.0,13000.0,13000.0,0],["2018-09-17",13000.0,13000.0,13000.0,13000.0,0],["2018-09-18",13000.0,13000.0,13000.0,13000.0,0],["2018-09-19",14300.0,14300.0,14300.0,14300.0,100],["2018-09-20",15700.0,15700.0,15700.0,15700.0,100],["2018-09-21",15700.0,17200.0,15700.0,17200.0,200],["2018-09-24",18900.0,18900.0,18900.0,18900.0,100],["2018-09-25",20000.0,20000.0,20000.0,20000.0,100],["2018-09-26",21800.0,21800.0,21800.0,21800.0,100],["2018-09-27",23600.0,23600.0,23600.0,23600.0,100],["2018-09-28",21300.0,21300.0,21300.0,21300.0,100],["2018-10-01",21300.0,21300.0,21300.0,21300.0,0],["2018-10-02",21300.0,21300.0,21300.0,21300.0,0],["2018-10-03",21300.0,21300.0,21300.0,21300.0,0],["2018-10-04",21300.0,21300.0,21300.0,21300.0,0],["2018-10-05",21300.0,21300.0,21300.0,21300.0,0],["2018-10-08",21300.0,21300.0,21300.0,21300.0,0],["2018-10-09",21300.0,21300.0,21300.0,21300.0,0],["2018-10-10",21300.0,21300.0,21300.0,21300.0,0],["2018-10-11",21300.0,21300.0,21300.0,21300.0,0],["2018-10-12",21300.0,21300.0,21300.0,21300.0,0],["2018-10-15",21300.0,21300.0,21300.0,21300.0,0],["2018-10-16",21300.0,21300.0,21300.0,21300.0,0],["2018-10-17",21300.0,21300.0,21300.0,21300.0,0],["2018-10-18",21300.0,21300.0,21300.0,21300.0,0],["2018-10-19",21300.0,21300.0,21300.0,21300.0,0],["2018-10-22",21300.0,21300.0,21300.0,21300.0,0],["2018-10-23",21300.0,21300.0,21300.0,21300.0,0],["2018-10-24",21300.0,21300.0,21300.0,21300.0,0],["2018-10-25",21300.0,21300.0,21300.0,21300.0,0],["2018-10-26",21300.0,21300.0,21300.0,21300.0,0],["2018-10-29",21300.0,21300.0,21300.0,21300.0,0],["2018-10-30",21300.0,21300.0,21300.0,21300.0,0],["2018-10-31",21300.0,21300.0,21300.0,21300.0,0],["2018-11-01",21300.0,21300.0,21300.0,21300.0,0],["2018-11-02",21300.0,21300.0,21300.0,21300.0,0],["2018-11-05",22800.0,22800.0,22800.0,22800.0,100],["2018-11-06",22800.0,22800.0,22800.0,22800.0,0],["2018-11-07",22800.0,22800.0,22800.0,22800.0,0],["2018-11-08",22800.0,22800.0,22800.0,22800.0,0],["2018-11-09",22800.0,22800.0,22800.0,22800.0,30000],["2018-11-12",22800.0,22800.0,22800.0,22800.0,0],["2018-11-13",22800.0,22800.0,22800.0,22800.0,0],["2018-11-14",22800.0,22800.0,22800.0,22800.0,0],["2018-11-15",22800.0,22800.0,22800.0,22800.0,0],["2018-11-16",22800.0,22800.0,22800.0,22800.0,0],["2018-11-19",22800.0,22800.0,22800.0,22800.0,0],["2018-11-20",22800.0,22800.0,22800.0,22800.0,0],["2018-11-21",22800.0,22800.0,22800.0,22800.0,0],["2018-11-22",22800.0,22800.0,22800.0,22800.0,0],["2018-11-23",23000.0,24500.0,23000.0,24500.0,20100],["2018-11-26",24500.0,24500.0,24500.0,24500.0,29000],["2018-11-27",24500.0,24500.0,24500.0,24500.0,0],["2018-11-28",24500.0,24500.0,24500.0,24500.0,0],["2018-11-29",24500.0,24500.0,24500.0,24500.0,0],["2018-11-30",24500.0,24500.0,24500.0,24500.0,0],["2018-12-03",24500.0,24500.0,24500.0,24500.0,0],["2018-12-04",24500.0,24500.0,24500.0,24500.0,0],["2018-12-05",24500.0,24500.0,24500.0,24500.0,0],["2018-12-06",24500.0,24500.0,24500.0,24500.0,0],["2018-12-07",24500.0,24500.0,24500.0,24500.0,0],["2018-12-10",24500.0,24500.0,24500.0,24500.0,0],["2018-12-11",24500.0,24500.0,24500.0,24500.0,0],["2018-12-12",24500.0,24500.0,24500.0,24500.0,0],["2018-12-13",24500.0,24500.0,24500.0,24500.0,0],["2018-12-14",24500.0,24500.0,24500.0,24500.0,0],["2018-12-17",24500.0,24500.0,24500.0,24500.0,0],["2018-12-18",24500.0,24500.0,24500.0,24500.0,0],["2018-12-19",24500.0,24500.0,24500.0,24500.0,0],["2018-12-20",24500.0,24500.0,24500.0,24500.0,0],["2018-12-21",24500.0,24500.0,24500.0,24500.0,0],["2018-12-24",24500.0,24500.0,24500.0,24500.0,0],["2018-12-25",24500.0,24500.0,24500.0,24500.0,0],["2018-12-26",24500.0,24500.0,24500.0,24500.0,0],["2018-12-27",24500.0,24500.0,24500.0,24500.0,0],["2018-12-28",24500.0,24500.0,24500.0,24500.0,0],["2019-01-02",24500.0,24500.0,24500.0,24500.0,0],["2019-01-03",24500.0,24500.0,24500.0,24500.0,0],["2019-01-04",24500.0,24500.0,24500.0,24500.0,0],["2019-01-07",24500.0,24500.0,24500.0,24500.0,0],["2019-01-08",24500.0,24500.0,24500.0,24500.0,0],["2019-01-09",24500.0,24500.0,24500.0,24500.0,0],["2019-01-10",24500.0,24500.0,24500.0,24500.0,0],["2019-01-11",24500.0,24500.0,24500.0,24500.0,0],["2019-01-14",22100.0,22100.0,22100.0,22100.0,100],["2019-01-15",19900.0,19900.0,19900.0,19900.0,28900],["2019-01-16",18000.0,18000.0,18000.0,18000.0,100],["2019-01-17",16200.0,16200.0,16200.0,16200.0,100],["2019-01-18",14600.0,14600.0,14600.0,14600.0,100],["2019-01-21",13200.0,13200.0,13200.0,13200.0,200],["2019-01-22",11900.0,11900.0,11900.0,11900.0,100],["2019-01-23",11900.0,11900.0,11900.0,11900.0,0],["2019-01-24",11900.0,11900.0,11900.0,11900.0,0],["2019-01-25",11900.0,11900.0,11900.0,11900.0,0],["2019-01-28",13000.0,13000.0,10800.0,10800.0,30200],["2019-01-29",10800.0,10800.0,10800.0,10800.0,0],["2019-01-30",11800.0,11800.0,9800.0,9800.0,200],["2019-01-31",10700.0,10700.0,10700.0,10700.0,100],["2019-02-01",10700.0,10700.0,10700.0,10700.0,0],["2019-02-11",10700.0,10700.0,10700.0,10700.0,0],["2019-02-12",11700.0,11700.0,11700.0,11700.0,100],["2019-02-13",10600.0,10600.0,10600.0,10600.0,100],["2019-02-14",10600.0,10600.0,10600.0,10600.0,0],["2019-02-15",10600.0,10600.0,10600.0,10600.0,0],["2019-02-18",9600.0,11500.0,9600.0,11500.0,1900],["2019-02-19",12400.0,12400.0,12400.0,12400.0,100],["2019-02-20",11200.0,11200.0,11200.0,11200.0,100],["2019-02-21",12000.0,12000.0,12000.0,12000.0,100],["2019-02-22",10800.0,10800.0,10800.0,10800.0,100],["2019-02-25",11600.0,11600.0,11600.0,11600.0,100],["2019-02-26",10500.0,10500.0,10500.0,10500.0,100],["2019-02-27",11500.0,11500.0,11500.0,11500.0,200],["2019-02-28",10400.0,10400.0,10400.0,10400.0,100],["2019-03-01",9400.0,9900.0,9400.0,9900.0,600],["2019-03-04",9900.0,9900.0,9900.0,9900.0,0],["2019-03-05",9900.0,9900.0,9900.0,9900.0,0],["2019-03-06",9900.0,9900.0,9900.0,9900.0,0],["2019-03-07",10600.0,10600.0,10600.0,10600.0,100],["2019-03-08",11000.0,11000.0,9600.0,9600.0,200],["2019-03-11",9600.0,9600.0,9600.0,9600.0,0],["2019-03-12",8700.0,8700.0,8700.0,8700.0,100],["2019-03-13",9400.0,9400.0,7900.0,8600.0,300],["2019-03-14",9200.0,9200.0,9200.0,9200.0,100],["2019-03-15",9200.0,9200.0,9200.0,9200.0,0],["2019-03-18",8500.0,8500.0,8500.0,8500.0,25000],["2019-03-19",7700.0,7700.0,7700.0,7700.0,700],["2019-03-20",7000.0,8400.0,7000.0,8400.0,1300],["2019-03-21",9200.0,9200.0,8000.0,8000.0,300],["2019-03-22",8600.0,8600.0,8600.0,8600.0,100],["2019-03-25",7800.0,8900.0,7800.0,8900.0,13400],["2019-03-26",8900.0,8900.0,8900.0,8900.0,0],["2019-03-27",8900.0,8900.0,8900.0,8900.0,0],["2019-03-28",8900.0,8900.0,8900.0,8900.0,0],["2019-03-29",8900.0,8900.0,8900.0,8900.0,0],["2019-04-01",8900.0,8900.0,8900.0,8900.0,0],["2019-04-02",8900.0,8900.0,8900.0,8900.0,0],["2019-04-03",8900.0,8900.0,8900.0,8900.0,0],["2019-04-04",8900.0,8900.0,8900.0,8900.0,0],["2019-04-05",8900.0,8900.0,8900.0,8900.0,0],["2019-04-08",8900.0,8900.0,8900.0,8900.0,0],["2019-04-09",8900.0,8900.0,8900.0,8900.0,0],["2019-04-10",8900.0,8900.0,8900.0,8900.0,0],["2019-04-11",8900.0,8900.0,8900.0,8900.0,0],["2019-04-12",8900.0,8900.0,8900.0,8900.0,0],["2019-04-16",8900.0,8900.0,8900.0,8900.0,0],["2019-04-17",8900.0,8900.0,8900.0,8900.0,0],["2019-04-18",8900.0,8900.0,8900.0,8900.0,0],["2019-04-19",8900.0,8900.0,8900.0,8900.0,0],["2019-04-22",8900.0,8900.0,8900.0,8900.0,0],["2019-04-23",8900.0,8900.0,8900.0,8900.0,0],["2019-04-24",8900.0,8900.0,8900.0,8900.0,0],["2019-04-25",8900.0,8900.0,8900.0,8900.0,0],["2019-04-26",8900.0,8900.0,8900.0,8900.0,0],["2019-05-02",8900.0,8900.0,8900.0,8900.0,0],["2019-05-03",8900.0,8900.0,8900.0,8900.0,0],["2019-05-06",8900.0,8900.0,8900.0,8900.0,0],["2019-05-07",8900.0,8900.0,8900.0,8900.0,0],["2019-05-08",8900.0,8900.0,8900.0,8900.0,0],["2019-05-09",8900.0,8900.0,8900.0,8900.0,0],["2019-05-10",8100.0,8900.0,8100.0,8900.0,600],["2019-05-13",8900.0,8900.0,8900.0,8900.0,0],["2019-05-14",8900.0,8900.0,8900.0,8900.0,0],["2019-05-15",8900.0,8900.0,8900.0,8900.0,0],["2019-05-16",8900.0,8900.0,8900.0,8900.0,0],["2019-05-17",8900.0,8900.0,8900.0,8900.0,0],["2019-05-20",8900.0,8900.0,8900.0,8900.0,0],["2019-05-21",8900.0,8900.0,8900.0,8900.0,0],["2019-05-22",8900.0,8900.0,8900.0,8900.0,0],["2019-05-23",8900.0,8900.0,8900.0,8900.0,0],["2019-05-24",8900.0,8900.0,8900.0,8900.0,0],["2019-05-27",8900.0,8900.0,8900.0,8900.0,0],["2019-05-28",8900.0,8900.0,8900.0,8900.0,0],["2019-05-29",8900.0,8900.0,8900.0,8900.0,0],["2019-05-30",8900.0,8900.0,8900.0,8900.0,0],["2019-05-31",8900.0,8900.0,8900.0,8900.0,0],["2019-06-03",9500.0,9500.0,9500.0,9500.0,100],["2019-06-04",9500.0,9500.0,9500.0,9500.0,0],["2019-06-05",10400.0,10400.0,10400.0,10400.0,100],["2019-06-06",10400.0,10400.0,10400.0,10400.0,0],["2019-06-07",10400.0,10400.0,10400.0,10400.0,0],["2019-06-10",9400.0,11300.0,9400.0,11300.0,600],["2019-06-11",12400.0,12400.0,10200.0,10200.0,700],["2019-06-12",10200.0,10200.0,10200.0,10200.0,0],["2019-06-13",10200.0,10200.0,10200.0,10200.0,0],["2019-06-14",9200.0,10700.0,9200.0,10700.0,400],["2019-06-17",10700.0,10700.0,10700.0,10700.0,0],["2019-06-18",11600.0,11600.0,11600.0,11600.0,100],["2019-06-19",11600.0,11600.0,11600.0,11600.0,0],["2019-06-20",12600.0,12600.0,12600.0,12600.0,100],["2019-06-21",13500.0,13500.0,13500.0,13500.0,100],["2019-06-24",13900.0,13900.0,13900.0,13900.0,100],["2019-06-25",12600.0,14000.0,12600.0,14000.0,600],["2019-06-26",15300.0,15300.0,15300.0,15300.0,100],["2019-06-27",16700.0,16700.0,16700.0,16700.0,100],["2019-06-28",15100.0,15100.0,15100.0,15100.0,100],["2019-07-01",15100.0,15100.0,15100.0,15100.0,0],["2019-07-02",15100.0,15100.0,15100.0,15100.0,15000],["2019-07-03",15100.0,15100.0,15100.0,15100.0,0],["2019-07-04",15100.0,15100.0,15100.0,15100.0,0],["2019-07-05",15100.0,15100.0,15100.0,15100.0,0],["2019-07-08",15100.0,15100.0,15100.0,15100.0,0],["2019-07-09",15100.0,15100.0,15100.0,15100.0,0],["2019-07-10",15100.0,15100.0,15100.0,15100.0,0],["2019-07-11",15100.0,15100.0,15100.0,15100.0,0],["2019-07-12",15100.0,15100.0,15100.0,15100.0,0],["2019-07-15",15100.0,15100.0,15100.0,15100.0,0],["2019-07-16",15100.0,15100.0,15100.0,15100.0,0],["2019-07-17",15100.0,15100.0,15100.0,15100.0,0],["2019-07-18",15100.0,15100.0,15100.0,15100.0,0],["2019-07-19",15100.0,15100.0,15100.0,15100.0,0],["2019-07-22",15100.0,15100.0,15100.0,15100.0,0],["2019-07-23",15100.0,15100.0,15100.0,15100.0,0],["2019-07-24",15100.0,15100.0,15100.0,15100.0,0],["2019-07-25",16500.0,16500.0,16500.0,16500.0,100],["2019-07-26",16500.0,16500.0,16500.0,16500.0,0],["2019-07-29",16500.0,16500.0,16500.0,16500.0,0],["2019-07-30",16500.0,16500.0,16500.0,16500.0,0],["2019-07-31",16500.0,16500.0,16500.0,16500.0,0],["2019-08-01",16500.0,16500.0,16500.0,16500.0,0],["2019-08-02",16500.0,16500.0,16500.0,16500.0,0],["2019-08-05",16500.0,16500.0,16500.0,16500.0,0],["2019-08-06",16500.0,16500.0,16500.0,16500.0,0],["2019-08-07",16500.0,16500.0,16500.0,16500.0,7000],["2019-08-08",16500.0,16500.0,16500.0,16500.0,0],["2019-08-09",16500.0,16500.0,16500.0,16500.0,0],["2019-08-12",16500.0,16500.0,16500.0,16500.0,0],["2019-08-13",16500.0,16500.0,16500.0,16500.0,0],["2019-08-14",16500.0,16500.0,16500.0,16500.0,0],["2019-08-15",16500.0,16500.0,16500.0,16500.0,0],["2019-08-16",16500.0,16500.0,16500.0,16500.0,0],["2019-08-19",16500.0,16500.0,16500.0,16500.0,0],["2019-08-20",16500.0,16500.0,16500.0,16500.0,0],["2019-08-21",16500.0,16500.0,16500.0,16500.0,0],["2019-08-22",16500.0,16500.0,16500.0,16500.0,0],["2019-08-23",16500.0,16500.0,16500.0,16500.0,0],["2019-08-26",16500.0,16500.0,16500.0,16500.0,0],["2019-08-27",16500.0,16500.0,16500.0,16500.0,0],["2019-08-28",16500.0,16500.0,16500.0,16500.0,0],["2019-08-29",16500.0,16500.0,16500.0,16500.0,0],["2019-08-30",17900.0,17900.0,17900.0,17900.0,100],["2019-09-03",17900.0,17900.0,17900.0,17900.0,0],["2019-09-04",19200.0,19200.0,19200.0,19200.0,100],["2019-09-05",19200.0,19200.0,19200.0,19200.0,0],["2019-09-06",19200.0,19200.0,19200.0,19200.0,7700],["2019-09-09",19200.0,19200.0,19200.0,19200.0,0],["2019-09-10",19200.0,19200.0,19200.0,19200.0,0],["2019-09-11",20600.0,20600.0,20600.0,20600.0,100],["2019-09-12",20600.0,20600.0,20600.0,20600.0,0],["2019-09-13",20600.0,20600.0,20600.0,20600.0,0],["2019-09-16",20600.0,20600.0,20600.0,20600.0,0],["2019-09-17",20600.0,20600.0,20600.0,20600.0,10000],["2019-09-18",20600.0,20600.0,20600.0,20600.0,0],["2019-09-19",21900.0,21900.0,21900.0,21900.0,100],["2019-09-20",23500.0,23500.0,23500.0,23500.0,10100],["2019-09-23",23500.0,23500.0,23500.0,23500.0,7000],["2019-09-24",23500.0,23500.0,23500.0,23500.0,0],["2019-09-25",23500.0,23500.0,23500.0,23500.0,0],["2019-09-26",23500.0,23500.0,23500.0,23500.0,0],["2019-09-27",23500.0,23500.0,23500.0,23500.0,0],["2019-09-30",23500.0,23500.0,23500.0,23500.0,0],["2019-10-01",23500.0,23500.0,23500.0,23500.0,0],["2019-10-02",23500.0,23500.0,23500.0,23500.0,0],["2019-10-03",23500.0,23500.0,23500.0,23500.0,12000],["2019-10-04",23500.0,23500.0,23500.0,23500.0,0],["2019-10-07",23500.0,23500.0,23500.0,23500.0,10000],["2019-10-08",23500.0,23500.0,23500.0,23500.0,0],["2019-10-09",23500.0,23500.0,23500.0,23500.0,0],["2019-10-10",23500.0,23500.0,23500.0,23500.0,0],["2019-10-11",23500.0,23500.0,23500.0,23500.0,7000],["2019-10-14",23500.0,23500.0,23500.0,23500.0,0],["2019-10-15",23500.0,23500.0,23500.0,23500.0,0],["2019-10-16",23500.0,23500.0,23500.0,23500.0,0],["2019-10-17",23500.0,23500.0,23500.0,23500.0,0],["2019-10-18",23500.0,23500.0,23500.0,23500.0,0],["2019-10-21",23500.0,23500.0,23500.0,23500.0,0],["2019-10-22",23500.0,23500.0,23500.0,23500.0,0],["2019-10-23",23500.0,23500.0,23500.0,23500.0,0],["2019-10-24",23500.0,23500.0,23500.0,23500.0,0],["2019-10-25",23500.0,23500.0,23500.0,23500.0,0],["2019-10-28",23500.0,23500.0,23500.0,23500.0,0],["2019-10-29",23500.0,23500.0,23500.0,23500.0,0],["2019-10-30",23500.0,23500.0,23500.0,23500.0,0],["2019-10-31",23500.0,23500.0,23500.0,23500.0,0],["2019-11-01",23500.0,23500.0,23500.0,23500.0,0],["2019-11-04",23500.0,23500.0,23500.0,23500.0,40000],["2019-11-05",23500.0,23500.0,23500.0,23500.0,0],["2019-11-06",23500.0,23500.0,23500.0,23500.0,0],["2019-11-07",23500.0,23500.0,23500.0,23500.0,0],["2019-11-08",23500.0,23500.0,23500.0,23500.0,0],["2019-11-11",23500.0,23500.0,23500.0,23500.0,0],["2019-11-12",23500.0,23500.0,23500.0,23500.0,0],["2019-11-13",23500.0,23500.0,23500.0,23500.0,0],["2019-11-14",23500.0,23500.0,23500.0,23500.0,0],["2019-11-15",23500.0,23500.0,23500.0,23500.0,0],["2019-11-18",23500.0,23500.0,23500.0,23500.0,0],["2019-11-19",23500.0,23500.0,23500.0,23500.0,0],["2019-11-20",23500.0,23500.0,23500.0,23500.0,0],["2019-11-21",23500.0,23500.0,23500.0,23500.0,0],["2019-11-22",23500.0,23500.0,23500.0,23500.0,0],["2019-11-25",23500.0,23500.0,23500.0,23500.0,0],["2019-11-26",23500.0,23500.0,23500.0,23500.0,0],["2019-11-27",23500.0,23500.0,23500.0,23500.0,0],["2019-11-28",23500.0,23500.0,23500.0,23500.0,0],["2019-11-29",23500.0,23500.0,23500.0,23500.0,0],["2019-12-02",23500.0,23500.0,23500.0,23500.0,0],["2019-12-03",25500.0,25500.0,25500.0,25500.0,2600],["2019-12-04",25500.0,25500.0,25500.0,25500.0,0],["2019-12-05",25500.0,25500.0,25500.0,25500.0,0],["2019-12-06",25500.0,25500.0,25500.0,25500.0,0],["2019-12-09",25500.0,25500.0,25500.0,25500.0,0],["2019-12-10",25500.0,25500.0,25500.0,25500.0,6000],["2019-12-11",25500.0,25500.0,25500.0,25500.0,0],["2019-12-12",25500.0,25500.0,25500.0,25500.0,0],["2019-12-13",25500.0,25500.0,25500.0,25500.0,0],["2019-12-16",25500.0,25500.0,25500.0,25500.0,0],["2019-12-17",27500.0,27500.0,27500.0,27500.0,7800],["2019-12-18",27500.0,27500.0,27500.0,27500.0,0],["2019-12-19",27500.0,27500.0,27500.0,27500.0,0],["2019-12-20",27500.0,27500.0,27500.0,27500.0,6300],["2019-12-23",27500.0,27500.0,27500.0,27500.0,0],["2019-12-24",27500.0,27500.0,27500.0,27500.0,0],["2019-12-25",27500.0,27500.0,27500.0,27500.0,0],["2019-12-26",27500.0,27500.0,27500.0,27500.0,0],["2019-12-27",27500.0,27500.0,27500.0,27500.0,0],["2019-12-30",27500.0,27500.0,27500.0,27500.0,0],["2019-12-31",27500.0,27500.0,27500.0,27500.0,0],["2020-01-02",27500.0,27500.0,27500.0,27500.0,0],["2020-01-03",29500.0,29500.0,29500.0,29500.0,100],["2020-01-06",29500.0,29500.0,29500.0,29500.0,0],["2020-01-07",29500.0,29500.0,29500.0,29500.0,0],["2020-01-08",29500.0,29500.0,29500.0,29500.0,0],["2020-01-09",29500.0,29500.0,29500.0,29500.0,0],["2020-01-10",29500.0,29500.0,29500.0,29500.0,0],["2020-01-13",29500.0,29500.0,29500.0,29500.0,15000],["2020-01-14",29500.0,29500.0,29500.0,29500.0,0],["2020-01-15",29500.0,29500.0,29500.0,29500.0,0],["2020-01-16",29500.0,29500.0,29500.0,29500.0,0],["2020-01-17",29500.0,29500.0,29500.0,29500.0,20000],["2020-01-20",29500.0,29500.0,29500.0,29500.0,0],["2020-01-21",29500.0,29500.0,29500.0,29500.0,0],["2020-01-22",29500.0,29500.0,29500.0,29500.0,0],["2020-01-30",29500.0,29500.0,29500.0,29500.0,0],["2020-01-31",31500.0,31500.0,31500.0,31500.0,2900],["2020-02-03",31500.0,31500.0,31500.0,31500.0,0],["2020-02-04",31500.0,31500.0,31500.0,31500.0,0],["2020-02-05",34500.0,34500.0,34500.0,34500.0,100],["2020-02-06",34500.0,34500.0,34500.0,34500.0,0],["2020-02-07",34500.0,34500.0,34500.0,34500.0,0],["2020-02-10",34500.0,34500.0,34500.0,34500.0,0],["2020-02-11",34500.0,34500.0,34500.0,34500.0,0],["2020-02-12",34500.0,34500.0,34500.0,34500.0,0],["2020-02-13",34500.0,34500.0,34500.0,34500.0,17000],["2020-02-14",34500.0,34500.0,34500.0,34500.0,0],["2020-02-17",34500.0,34500.0,34500.0,34500.0,0],["2020-02-18",36500.0,36500.0,36500.0,36500.0,3000],["2020-02-19",36500.0,36500.0,36500.0,36500.0,0],["2020-02-20",36500.0,36500.0,36500.0,36500.0,0],["2020-02-21",36500.0,36500.0,36500.0,36500.0,0],["2020-02-24",36500.0,36500.0,36500.0,36500.0,0],["2020-02-25",36500.0,36500.0,36500.0,36500.0,0],["2020-02-26",36500.0,36500.0,36500.0,36500.0,0],["2020-02-27",36500.0,36500.0,36500.0,36500.0,0],["2020-02-28",36500.0,36500.0,36500.0,36500.0,0],["2020-03-02",36500.0,36500.0,36500.0,36500.0,0],["2020-03-03",36500.0,36500.0,36500.0,36500.0,0],["2020-03-04",36500.0,36500.0,36500.0,36500.0,0],["2020-03-05",32900.0,32900.0,32900.0,32900.0,100],["2020-03-06",32900.0,32900.0,32900.0,32900.0,0],["2020-03-09",29700.0,29700.0,29700.0,29700.0,100],["2020-03-10",26800.0,26800.0,26800.0,26800.0,100],["2020-03-11",24200.0,24200.0,24200.0,24200.0,100],["2020-03-12",24200.0,24200.0,24200.0,24200.0,0],["2020-03-13",21800.0,21800.0,21800.0,21800.0,28100],["2020-03-16",19700.0,19700.0,19700.0,19700.0,100],["2020-03-17",19700.0,19700.0,19700.0,19700.0,0],["2020-03-18",17800.0,17800.0,17800.0,17800.0,28100],["2020-03-19",16100.0,16100.0,16100.0,16100.0,100],["2020-03-20",16100.0,16100.0,16100.0,16100.0,0],["2020-03-23",14500.0,14500.0,14500.0,14500.0,100],["2020-03-24",13100.0,13100.0,13100.0,13100.0,100],["2020-03-25",13100.0,13100.0,13100.0,13100.0,0],["2020-03-26",11800.0,11800.0,11800.0,11800.0,100],["2020-03-27",10700.0,10700.0,10700.0,10700.0,100],["2020-03-30",9700.0,9700.0,9700.0,9700.0,37600],["2020-03-31",10600.0,10600.0,8800.0,10600.0,4700],["2020-04-01",11400.0,11400.0,9600.0,11400.0,2900],["2020-04-03",11400.0,11400.0,11400.0,11400.0,0],["2020-04-06",11900.0,11900.0,11900.0,11900.0,100],["2020-04-07",11900.0,11900.0,11900.0,11900.0,0],["2020-04-08",11900.0,11900.0,11900.0,11900.0,0],["2020-04-09",11900.0,11900.0,11900.0,11900.0,0],["2020-04-10",11900.0,11900.0,11900.0,11900.0,0],["2020-04-13",11900.0,11900.0,11900.0,11900.0,0],["2020-04-14",11900.0,11900.0,11900.0,11900.0,0],["2020-04-15",11900.0,11900.0,11900.0,11900.0,0],["2020-04-16",11900.0,11900.0,11900.0,11900.0,0],["2020-04-17",11900.0,11900.0,11900.0,11900.0,0],["2020-04-20",11900.0,11900.0,11900.0,11900.0,0],["2020-04-21",11900.0,11900.0,11900.0,11900.0,0],["2020-04-22",11900.0,11900.0,11900.0,11900.0,0],["2020-04-23",11900.0,11900.0,11900.0,11900.0,38000],["2020-04-24",11900.0,11900.0,11900.0,11900.0,0],["2020-04-27",11900.0,11900.0,11900.0,11900.0,0],["2020-04-28",10800.0,10800.0,10800.0,10800.0,200],["2020-04-29",10800.0,10800.0,10800.0,10800.0,0],["2020-05-04",10800.0,10800.0,10800.0,10800.0,0],["2020-05-05",10800.0,10800.0,10800.0,10800.0,0],["2020-05-06",10800.0,10800.0,10800.0,10800.0,0],["2020-05-07",10800.0,10800.0,10800.0,10800.0,0],["2020-05-08",9800.0,9800.0,9800.0,9800.0,1200],["2020-05-11",9800.0,9800.0,9800.0,9800.0,0],["2020-05-12",9800.0,9800.0,9800.0,9800.0,0],["2020-05-13",9800.0,9800.0,9800.0,9800.0,0],["2020-05-14",9800.0,9800.0,9800.0,9800.0,0],["2020-05-15",9800.0,9800.0,9800.0,9800.0,0],["2020-05-18",8900.0,8900.0,8900.0,8900.0,1300],["2020-05-19",8100.0,8900.0,8100.0,8100.0,600],["2020-05-20",8100.0,8100.0,8100.0,8100.0,0],["2020-05-21",8100.0,8100.0,8100.0,8100.0,0],["2020-05-22",8100.0,8100.0,8100.0,8100.0,0],["2020-05-25",8100.0,8100.0,8100.0,8100.0,0],["2020-05-26",8100.0,8100.0,8100.0,8100.0,0],["2020-05-27",7300.0,7300.0,7300.0,7300.0,39600],["2020-05-28",6700.0,6700.0,6600.0,6600.0,1100],["2020-05-29",6000.0,6600.0,6000.0,6000.0,5300],["2020-06-01",5500.0,6500.0,5400.0,6500.0,2600],["2020-06-02",5900.0,5900.0,5900.0,5900.0,1100],["2020-06-03",6300.0,6300.0,5400.0,5400.0,300],["2020-06-04",5800.0,5800.0,5800.0,5800.0,200],["2020-06-05",6300.0,6300.0,6300.0,6300.0,200],["2020-06-08",6800.0,6800.0,6000.0,6000.0,800],["2020-06-09",5400.0,5700.0,5400.0,5700.0,5800],["2020-06-10",5300.0,6000.0,5200.0,5200.0,1100],["2020-06-11",4800.0,5100.0,4800.0,4900.0,15900],["2020-06-12",5200.0,5200.0,4700.0,5200.0,600],["2020-06-15",5700.0,5700.0,5700.0,5700.0,500],["2020-06-16",6200.0,6200.0,5500.0,5500.0,2600],["2020-06-17",6000.0,6000.0,5500.0,5500.0,6100],["2020-06-18",5500.0,5500.0,5500.0,5500.0,0],["2020-06-19",6000.0,6000.0,6000.0,6000.0,100],["2020-06-22",5400.0,5400.0,5400.0,5400.0,1800],["2020-06-23",5900.0,5900.0,5000.0,5000.0,2600],["2020-06-24",5000.0,5400.0,5000.0,5400.0,9600],["2020-06-25",5400.0,5400.0,5400.0,5400.0,500],["2020-06-26",5400.0,5400.0,5400.0,5400.0,0],["2020-06-29",4900.0,4900.0,4900.0,4900.0,15000],["2020-06-30",5200.0,5200.0,4600.0,5000.0,1600],["2020-07-01",5100.0,5100.0,5100.0,5100.0,300],["2020-07-02",5400.0,5400.0,5400.0,5400.0,5700],["2020-07-03",5400.0,5400.0,5400.0,5400.0,300],["2020-07-06",5400.0,5400.0,5400.0,5400.0,0],["2020-07-07",5400.0,5400.0,5400.0,5400.0,0],["2020-07-08",5400.0,5400.0,5400.0,5400.0,0],["2020-07-09",4900.0,4900.0,4900.0,4900.0,1400],["2020-07-10",4900.0,4900.0,4900.0,4900.0,0],["2020-07-13",4900.0,4900.0,4900.0,4900.0,0],["2020-07-14",4900.0,4900.0,4900.0,4900.0,0],["2020-07-15",5200.0,5200.0,5200.0,5200.0,100],["2020-07-16",5200.0,5200.0,5200.0,5200.0,0],["2020-07-17",5200.0,5200.0,5200.0,5200.0,0],["2020-07-20",5200.0,5200.0,5200.0,5200.0,0],["2020-07-21",5200.0,5200.0,5200.0,5200.0,0],["2020-07-22",5200.0,5200.0,5200.0,5200.0,0],["2020-07-23",4900.0,4900.0,4900.0,4900.0,100],["2020-07-24",4900.0,4900.0,4900.0,4900.0,0],["2020-07-27",4900.0,4900.0,4900.0,4900.0,0],["2020-07-28",4900.0,4900.0,4900.0,4900.0,0],["2020-07-29",4900.0,4900.0,4900.0,4900.0,0],["2020-07-30",4900.0,4900.0,4900.0,4900.0,0],["2020-07-31",4900.0,4900.0,4900.0,4900.0,0],["2020-08-03",4900.0,4900.0,4900.0,4900.0,0],["2020-08-04",4500.0,5000.0,4500.0,5000.0,800],["2020-08-05",4500.0,4500.0,4500.0,4500.0,2400],["2020-08-06",4100.0,4100.0,4100.0,4100.0,700],["2020-08-07",4300.0,4500.0,4300.0,4500.0,34900],["2020-08-10",4500.0,4800.0,4200.0,4500.0,26600],["2020-08-11",4200.0,4500.0,4100.0,4500.0,15000],["2020-08-12",4400.0,4400.0,4400.0,4400.0,1500],["2020-08-13",4400.0,4400.0,4400.0,4400.0,0],["2020-08-14",4000.0,4400.0,4000.0,4400.0,2800],["2020-08-17",4400.0,4400.0,4400.0,4400.0,0],["2020-08-18",4400.0,4400.0,4400.0,4400.0,1000],["2020-08-19",4000.0,4000.0,4000.0,4000.0,9600],["2020-08-20",4200.0,4200.0,4200.0,4200.0,200],["2020-08-21",4000.0,4000.0,4000.0,4000.0,400],["2020-08-24",3600.0,4200.0,3600.0,4200.0,6900],["2020-08-25",4400.0,4400.0,4200.0,4300.0,800],["2020-08-26",3900.0,4200.0,3900.0,4200.0,200],["2020-08-27",3900.0,3900.0,3900.0,3900.0,4600],["2020-08-28",4200.0,4200.0,4200.0,4200.0,200],["2020-08-31",4200.0,4200.0,4200.0,4200.0,0],["2020-09-01",4200.0,4200.0,4200.0,4200.0,100],["2020-09-03",4200.0,4500.0,4200.0,4400.0,45700],["2020-09-04",4400.0,4500.0,4100.0,4500.0,18900],["2020-09-07",4500.0,4800.0,4500.0,4800.0,3600],["2020-09-08",4800.0,5200.0,4800.0,5200.0,10100],["2020-09-09",5200.0,5700.0,5200.0,5700.0,10200],["2020-09-10",5500.0,5500.0,5500.0,5500.0,500],["2020-09-11",5800.0,5800.0,5700.0,5700.0,500],["2020-09-14",5700.0,5700.0,5700.0,5700.0,0],["2020-09-15",5200.0,5300.0,5200.0,5300.0,6200],["2020-09-16",4800.0,5600.0,4800.0,5600.0,1700],["2020-09-17",5100.0,5600.0,5100.0,5600.0,1200],["2020-09-18",5500.0,5500.0,5100.0,5100.0,2500],["2020-09-21",5600.0,5600.0,4600.0,5000.0,75900],["2020-09-22",5000.0,5000.0,5000.0,5000.0,0],["2020-09-23",5000.0,5000.0,5000.0,5000.0,300],["2020-09-24",5500.0,5500.0,4500.0,5200.0,5800],["2020-09-25",5200.0,5200.0,5200.0,5200.0,300],["2020-09-28",5200.0,5200.0,5200.0,5200.0,0],["2020-09-29",5600.0,5600.0,4700.0,4800.0,5800],["2020-09-30",4800.0,4800.0,4800.0,4800.0,100],["2020-10-01",4800.0,4800.0,4600.0,4800.0,6500],["2020-10-02",5200.0,5200.0,4400.0,4800.0,17700],["2020-10-05",4800.0,4800.0,4800.0,4800.0,400],["2020-10-06",4600.0,4800.0,4600.0,4800.0,1900],["2020-10-07",5200.0,5200.0,4700.0,4700.0,4100],["2020-10-08",4700.0,4800.0,4600.0,4800.0,2600],["2020-10-09",4800.0,4800.0,4800.0,4800.0,0],["2020-10-12",4400.0,5000.0,4400.0,5000.0,9300],["2020-10-13",4900.0,4900.0,4900.0,4900.0,1000],["2020-10-14",4500.0,4900.0,4500.0,4900.0,200],["2020-10-15",5200.0,5300.0,4700.0,4700.0,13800],["2020-10-16",4700.0,4700.0,4700.0,4700.0,0],["2020-10-19",4700.0,4700.0,4700.0,4700.0,0],["2020-10-20",4300.0,4500.0,4300.0,4500.0,14200],["2020-10-21",4500.0,4500.0,4500.0,4500.0,0],["2020-10-22",4500.0,4500.0,4500.0,4500.0,0],["2020-10-23",4600.0,4900.0,4600.0,4900.0,23700],["2020-10-26",4900.0,4900.0,4900.0,4900.0,0],["2020-10-27",4800.0,4800.0,4800.0,4800.0,700],["2020-10-28",4400.0,4400.0,4400.0,4400.0,19000],["2020-10-29",4800.0,4800.0,4800.0,4800.0,100],["2020-10-30",4600.0,4600.0,4600.0,4600.0,200],["2020-11-02",4600.0,4600.0,4600.0,4600.0,0],["2020-11-03",4600.0,5000.0,4600.0,4600.0,22000],["2020-11-04",4400.0,4400.0,4400.0,4400.0,500],["2020-11-05",4200.0,4200.0,4000.0,4000.0,500],["2020-11-06",4100.0,4100.0,4100.0,4100.0,21100],["2020-11-09",4400.0,4400.0,4400.0,4400.0,100],["2020-11-10",4500.0,4500.0,4500.0,4500.0,600],["2020-11-11",4500.0,4500.0,4500.0,4500.0,21000],["2020-11-12",4100.0,4100.0,4100.0,4100.0,15300],["2020-11-13",4100.0,4100.0,4100.0,4100.0,600],["2020-11-16",4000.0,4500.0,3900.0,4500.0,21100],["2020-11-17",4100.0,4100.0,4100.0,4100.0,1500],["2020-11-18",3800.0,4100.0,3800.0,4100.0,600],["2020-11-19",4000.0,4300.0,4000.0,4300.0,1100],["2020-11-20",4200.0,4600.0,4000.0,4000.0,35600],["2020-11-23",4300.0,4300.0,3800.0,4300.0,7100],["2020-11-24",4000.0,4000.0,3900.0,3900.0,4500],["2020-11-25",4000.0,4000.0,4000.0,4000.0,100],["2020-11-26",3700.0,4000.0,3600.0,4000.0,3100],["2020-11-27",4000.0,4000.0,4000.0,4000.0,0],["2020-11-30",3600.0,4400.0,3600.0,4400.0,39500],["2020-12-01",4100.0,4400.0,4100.0,4400.0,800],["2020-12-02",4400.0,4400.0,4400.0,4400.0,0],["2020-12-03",4000.0,4000.0,4000.0,4000.0,2800],["2020-12-04",4000.0,4100.0,4000.0,4100.0,21100],["2020-12-07",4000.0,4100.0,3800.0,4100.0,13100],["2020-12-08",4000.0,4100.0,4000.0,4100.0,1100],["2020-12-09",4000.0,4100.0,3700.0,3700.0,14700],["2020-12-10",3700.0,3900.0,3700.0,3900.0,14100],["2020-12-11",3900.0,4100.0,3700.0,4100.0,3200],["2020-12-14",4200.0,4200.0,4000.0,4100.0,17000],["2020-12-15",4200.0,4400.0,4200.0,4400.0,16100],["2020-12-16",4400.0,4400.0,4400.0,4400.0,100],["2020-12-17",4000.0,4200.0,4000.0,4000.0,1300],["2020-12-18",3700.0,4100.0,3700.0,4100.0,24300],["2020-12-21",4100.0,4100.0,4100.0,4100.0,200],["2020-12-22",4200.0,4200.0,3800.0,4200.0,1100],["2020-12-23",4200.0,4200.0,4200.0,4200.0,22100],["2020-12-24",4100.0,4200.0,4100.0,4200.0,200],["2020-12-25",3900.0,4200.0,3900.0,4200.0,400],["2020-12-28",4200.0,4400.0,4000.0,4000.0,15600],["2020-12-29",3700.0,4300.0,3700.0,3900.0,2200],["2020-12-30",3800.0,4200.0,3800.0,4200.0,23700],["2020-12-31",3900.0,4300.0,3900.0,4300.0,2400],["2021-01-04",4300.0,4300.0,4300.0,4300.0,1700],["2021-01-05",4200.0,4300.0,4200.0,4300.0,23600],["2021-01-06",4300.0,4300.0,4000.0,4300.0,1700],["2021-01-07",4000.0,4300.0,4000.0,4000.0,10200],["2021-01-08",3900.0,4300.0,3700.0,4300.0,46400],["2021-01-11",4300.0,4400.0,4300.0,4400.0,12800],["2021-01-12",4200.0,4300.0,4200.0,4300.0,25100],["2021-01-13",4300.0,4500.0,4300.0,4400.0,18300],["2021-01-14",4500.0,4800.0,4400.0,4800.0,18300],["2021-01-15",5000.0,5200.0,5000.0,5200.0,23000],["2021-01-18",5500.0,5700.0,5400.0,5700.0,41100],["2021-01-19",6200.0,6200.0,5200.0,6200.0,25000],["2021-01-20",6200.0,6500.0,6000.0,6500.0,4800],["2021-01-21",7100.0,7100.0,5900.0,5900.0,25400],["2021-01-22",5900.0,5900.0,5400.0,5400.0,15900],["2021-01-25",5900.0,5900.0,5400.0,5900.0,7100],["2021-01-26",6300.0,6300.0,5500.0,5900.0,7700],["2021-01-27",5900.0,5900.0,5400.0,5400.0,500],["2021-01-28",5400.0,5400.0,5400.0,5400.0,100],["2021-01-29",4900.0,5300.0,4900.0,4900.0,7900],["2021-02-01",5200.0,5200.0,4500.0,5000.0,3400],["2021-02-02",4600.0,5500.0,4500.0,5500.0,3100],["2021-02-03",5000.0,5500.0,5000.0,5000.0,5900],["2021-02-04",5000.0,5000.0,4600.0,4600.0,7600],["2021-02-05",4600.0,4600.0,4500.0,4500.0,2400],["2021-02-08",4200.0,4200.0,4200.0,4200.0,300],["2021-02-09",4000.0,4000.0,4000.0,4000.0,100],["2021-02-17",4000.0,4400.0,4000.0,4400.0,6600],["2021-02-18",4800.0,4800.0,4800.0,4800.0,5100],["2021-02-19",5100.0,5200.0,5000.0,5200.0,19400],["2021-02-22",5500.0,5500.0,5200.0,5300.0,6900],["2021-02-23",5200.0,5200.0,5000.0,5000.0,800],["2021-02-24",4800.0,5200.0,4500.0,4600.0,3500],["2021-02-25",4600.0,4900.0,4600.0,4900.0,1000],["2021-02-26",4600.0,4600.0,4600.0,4600.0,4000],["2021-03-01",4600.0,5000.0,4600.0,5000.0,6900],["2021-03-02",5400.0,5400.0,5200.0,5200.0,5000],["2021-03-03",5200.0,5200.0,5100.0,5100.0,2400],["2021-03-04",5100.0,5100.0,5100.0,5100.0,2300],["2021-03-05",5200.0,5200.0,5200.0,5200.0,2000],["2021-03-08",5200.0,5200.0,5200.0,5200.0,4500],["2021-03-09",5000.0,5100.0,4900.0,5100.0,4000],["2021-03-10",5100.0,5400.0,5100.0,5200.0,700],["2021-03-11",5200.0,5200.0,5100.0,5200.0,1000],["2021-03-12",5200.0,5200.0,5200.0,5200.0,2000],["2021-03-15",5700.0,5700.0,5600.0,5700.0,19000],["2021-03-16",6200.0,6200.0,6200.0,6200.0,10700],["2021-03-17",6800.0,6800.0,6800.0,6800.0,9300],["2021-03-18",7400.0,7400.0,7300.0,7400.0,21600],["2021-03-19",8100.0,8100.0,6700.0,7000.0,24900],["2021-03-22",6900.0,6900.0,6300.0,6800.0,5100],["2021-03-23",6800.0,6800.0,6200.0,6200.0,7800],["2021-03-24",5600.0,6500.0,5600.0,6500.0,2500],["2021-03-25",6900.0,6900.0,6500.0,6800.0,3900],["2021-03-26",6500.0,6800.0,6200.0,6300.0,3700],["2021-03-29",6200.0,6300.0,6000.0,6300.0,4400],["2021-03-30",6300.0,6300.0,6300.0,6300.0,1700],["2021-03-31",6000.0,6000.0,6000.0,6000.0,1800],["2021-04-01",6000.0,6300.0,6000.0,6200.0,7700],["2021-04-02",6300.0,6400.0,6300.0,6400.0,3500],["2021-04-05",6400.0,6400.0,6400.0,6400.0,900],["2021-04-06",6400.0,6400.0,6400.0,6400.0,0],["2021-04-07",6400.0,6400.0,6000.0,6000.0,7700],["2021-04-08",6600.0,6600.0,6500.0,6600.0,8000],["2021-04-09",6600.0,7200.0,6600.0,6800.0,14300],["2021-04-12",6600.0,6800.0,6300.0,6800.0,4700],["2021-04-13",6800.0,6800.0,6800.0,6800.0,300],["2021-04-14",6500.0,6500.0,6300.0,6300.0,5300],["2021-04-15",6900.0,6900.0,6900.0,6900.0,16700],["2021-04-16",6900.0,7500.0,6900.0,7500.0,19500],["2021-04-19",7500.0,8000.0,6800.0,7500.0,1700],["2021-04-20",6900.0,7200.0,6800.0,6900.0,4700],["2021-04-22",7000.0,7300.0,7000.0,7300.0,1700],["2021-04-23",6600.0,6600.0,6600.0,6600.0,100],["2021-04-26",6100.0,6400.0,6000.0,6300.0,3500],["2021-04-27",6300.0,6900.0,6300.0,6900.0,1100],["2021-04-28",6300.0,6300.0,6300.0,6300.0,1100],["2021-04-29",6800.0,6800.0,6800.0,6800.0,100],["2021-05-04",6700.0,6700.0,6200.0,6200.0,1400],["2021-05-05",6200.0,6200.0,5600.0,5600.0,4500],["2021-05-06",5600.0,6100.0,5600.0,6100.0,2700],["2021-05-07",5700.0,6300.0,5500.0,6300.0,2800],["2021-05-10",6200.0,6500.0,6100.0,6500.0,1200],["2021-05-11",6000.0,6000.0,6000.0,6000.0,900],["2021-05-12",6000.0,6000.0,6000.0,6000.0,0],["2021-05-13",6000.0,6000.0,6000.0,6000.0,500],["2021-05-14",6000.0,6000.0,6000.0,6000.0,0],["2021-05-17",6000.0,6000.0,6000.0,6000.0,0],["2021-05-18",6000.0,6200.0,6000.0,6200.0,7700],["2021-05-19",6200.0,6300.0,5600.0,5600.0,3700],["2021-05-20",5500.0,5500.0,5100.0,5100.0,17200],["2021-05-21",4600.0,5600.0,4600.0,5600.0,1200],["2021-05-24",5200.0,5700.0,5200.0,5700.0,8200],["2021-05-25",5600.0,5700.0,5500.0,5500.0,6600],["2021-05-26",5200.0,5600.0,5200.0,5600.0,500],["2021-05-27",5600.0,5600.0,5600.0,5600.0,100],["2021-05-28",5500.0,5600.0,5400.0,5600.0,4100],["2021-05-31",5500.0,5600.0,5200.0,5200.0,2700],["2021-06-01",5500.0,5700.0,5500.0,5700.0,200],["2021-06-02",5400.0,5600.0,5400.0,5600.0,1200],["2021-06-03",5700.0,5700.0,5600.0,5700.0,3000],["2021-06-04",5700.0,5800.0,5700.0,5800.0,1200],["2021-06-07",5800.0,6000.0,5800.0,5800.0,1000],["2021-06-08",5800.0,5800.0,5400.0,5400.0,55400],["2021-06-09",5000.0,5900.0,4900.0,5900.0,162800],["2021-06-10",5900.0,5900.0,5900.0,5900.0,700],["2021-06-11",6400.0,6400.0,6000.0,6000.0,400],["2021-06-14",5500.0,5800.0,5500.0,5800.0,300],["2021-06-15",5800.0,5800.0,5400.0,5400.0,2800],["2021-06-16",5300.0,5300.0,5300.0,5300.0,400],["2021-06-17",5700.0,5700.0,5700.0,5700.0,1700],["2021-06-18",5700.0,5700.0,5700.0,5700.0,100],["2021-06-21",5700.0,5700.0,5700.0,5700.0,0],["2021-06-22",5300.0,5700.0,5300.0,5700.0,600],["2021-06-23",6000.0,6000.0,6000.0,6000.0,100],["2021-06-24",5400.0,6000.0,5400.0,5900.0,210800],["2021-06-25",5400.0,5400.0,5400.0,5400.0,3400],["2021-06-28",5400.0,5900.0,5100.0,5900.0,1800],["2021-06-29",5400.0,5700.0,5400.0,5700.0,6000],["2021-06-30",5600.0,5700.0,5600.0,5700.0,400],["2021-07-01",5700.0,5700.0,5600.0,5700.0,2300],["2021-07-02",5600.0,5800.0,5600.0,5800.0,3800],["2021-07-05",5400.0,5500.0,5400.0,5500.0,2400],["2021-07-06",5400.0,5400.0,5200.0,5300.0,7500],["2021-07-07",5300.0,5300.0,5300.0,5300.0,100],["2021-07-08",5300.0,5300.0,5300.0,5300.0,0],["2021-07-09",5600.0,5600.0,5600.0,5600.0,300],["2021-07-12",5800.0,5800.0,5500.0,5500.0,400],["2021-07-13",5400.0,5400.0,5400.0,5400.0,600],["2021-07-14",5500.0,5500.0,5500.0,5500.0,100],["2021-07-15",5500.0,5500.0,5500.0,5500.0,0],["2021-07-16",5900.0,5900.0,5400.0,5400.0,900],["2021-07-19",5300.0,5600.0,5300.0,5300.0,800],["2021-07-20",5300.0,5300.0,5200.0,5200.0,600],["2021-07-21",5300.0,5600.0,5300.0,5300.0,1800],["2021-07-22",5300.0,5400.0,5300.0,5400.0,1200],["2021-07-23",5400.0,5600.0,5400.0,5400.0,600],["2021-07-26",5400.0,5400.0,5200.0,5200.0,5500],["2021-07-27",5600.0,5600.0,5300.0,5300.0,1200],["2021-07-28",5400.0,5500.0,5400.0,5500.0,2000],["2021-07-29",5400.0,5400.0,5400.0,5400.0,1400],["2021-07-30",5400.0,5400.0,5400.0,5400.0,700],["2021-08-02",5400.0,5400.0,5300.0,5300.0,1900],["2021-08-03",5300.0,5300.0,5300.0,5300.0,4200],["2021-08-04",5300.0,5300.0,5200.0,5300.0,7900],["2021-08-05",5300.0,5500.0,5300.0,5500.0,6400],["2021-08-06",5400.0,5600.0,5100.0,5300.0,5200],["2021-08-09",5400.0,5400.0,5400.0,5400.0,100],["2021-08-10",5400.0,5400.0,5400.0,5400.0,0],["2021-08-11",5400.0,5400.0,5400.0,5400.0,7700],["2021-08-12",5600.0,5900.0,5500.0,5900.0,40600],["2021-08-13",6000.0,6400.0,6000.0,6400.0,4800],["2021-08-16",7000.0,7000.0,7000.0,7000.0,700],["2021-08-17",7700.0,7700.0,7700.0,7700.0,8500],["2021-08-18",8400.0,8400.0,7500.0,8000.0,35900],["2021-08-19",8000.0,8000.0,7500.0,7500.0,6100],["2021-08-20",7500.0,7700.0,7000.0,7600.0,31100],["2021-08-23",7200.0,8200.0,7200.0,7600.0,19400],["2021-08-24",7600.0,7800.0,7300.0,7600.0,5200],["2021-08-25",7700.0,7700.0,7700.0,7700.0,100],["2021-08-26",7400.0,7400.0,7000.0,7000.0,4300],["2021-08-27",7000.0,7500.0,7000.0,7500.0,600],["2021-08-30",7100.0,7400.0,6900.0,7400.0,7700],["2021-08-31",7000.0,7000.0,6800.0,7000.0,11300],["2021-09-01",7000.0,7000.0,6900.0,7000.0,48600],["2021-09-06",7000.0,7100.0,6900.0,7000.0,50000],["2021-09-07",7000.0,7700.0,7000.0,7000.0,20200],["2021-09-08",7000.0,7000.0,6800.0,7000.0,16600],["2021-09-09",6700.0,7000.0,6600.0,7000.0,3600],["2021-09-10",6600.0,7000.0,6300.0,6900.0,5600],["2021-09-13",6900.0,7000.0,6700.0,7000.0,21600],["2021-09-14",7000.0,7000.0,6700.0,7000.0,22000],["2021-09-15",6900.0,7700.0,6800.0,7700.0,231300],["2021-09-16",7700.0,8400.0,7700.0,8400.0,65900],["2021-09-17",9200.0,9200.0,9100.0,9200.0,48400],["2021-09-20",9200.0,10100.0,8300.0,10100.0,66100],["2021-09-21",9800.0,11100.0,9100.0,11100.0,56100],["2021-09-22",12000.0,12200.0,10300.0,10300.0,55100],["2021-09-23",11300.0,11300.0,9300.0,9300.0,198600],["2021-09-24",9300.0,9700.0,8400.0,8700.0,83300],["2021-09-27",8700.0,9300.0,8300.0,9100.0,21200],["2021-09-28",9400.0,9700.0,9000.0,9400.0,10100],["2021-09-29",9300.0,9300.0,8800.0,9200.0,58800],["2021-09-30",9200.0,9400.0,8900.0,9200.0,34400],["2021-10-01",9300.0,9400.0,8900.0,8900.0,36600],["2021-10-04",8900.0,9000.0,8800.0,9000.0,46900],["2021-10-05",9000.0,9200.0,8900.0,9200.0,13300],["2021-10-06",9400.0,9500.0,9100.0,9400.0,50400],["2021-10-07",9400.0,9800.0,9200.0,9700.0,59700],["2021-10-08",10000.0,10000.0,9600.0,9900.0,15800],["2021-10-11",9900.0,9900.0,9500.0,9800.0,26600],["2021-10-12",9800.0,9900.0,9700.0,9900.0,23900],["2021-10-13",9700.0,9900.0,9500.0,9500.0,35300],["2021-10-14",9400.0,9700.0,9400.0,9600.0,25700],["2021-10-15",9900.0,9900.0,9500.0,9500.0,42400],["2021-10-18",9200.0,9400.0,8900.0,9000.0,69400],["2021-10-19",8900.0,9400.0,8600.0,8800.0,102000],["2021-10-20",8800.0,9600.0,8600.0,9600.0,461400],["2021-10-21",10400.0,10400.0,9000.0,10000.0,166300],["2021-10-22",10000.0,11000.0,9100.0,11000.0,353500],["2021-10-25",11000.0,12100.0,10400.0,11500.0,636700],["2021-10-26",11400.0,11900.0,11000.0,11900.0,113000],["2021-10-27",11900.0,12200.0,11000.0,11800.0,391000],["2021-10-28",11400.0,12000.0,11400.0,11800.0,292800],["2021-10-29",11800.0,12000.0,11000.0,11900.0,387900],["2021-11-01",12100.0,13000.0,11400.0,13000.0,366200],["2021-11-02",13000.0,14300.0,13000.0,14300.0,103400],["2021-11-03",15700.0,15700.0,13400.0,14000.0,652500],["2021-11-04",13800.0,14500.0,13400.0,14000.0,220400],["2021-11-05",14500.0,14600.0,14100.0,14500.0,119100],["2021-11-08",14500.0,14900.0,14500.0,14700.0,120400],["2021-11-09",14700.0,15100.0,14300.0,14900.0,158300],["2021-11-10",14900.0,15300.0,14700.0,15300.0,94700],["2021-11-11",15500.0,16400.0,15100.0,16300.0,99900],["2021-11-12",16400.0,17900.0,16400.0,17900.0,203600],["2021-11-15",17900.0,19600.0,17900.0,19600.0,230100],["2021-11-16",19500.0,19700.0,17700.0,18000.0,146200],["2021-11-17",18000.0,18000.0,17000.0,17400.0,75500],["2021-11-18",18000.0,18000.0,17400.0,18000.0,80500],["2021-11-19",17900.0,18000.0,16700.0,17400.0,160300],["2021-11-22",17400.0,17400.0,15800.0,16600.0,141100],["2021-11-23",16000.0,16500.0,15000.0,16400.0,71500],["2021-11-24",16300.0,17500.0,16300.0,17100.0,39200],["2021-11-25",17000.0,17700.0,16700.0,17300.0,552300],["2021-11-26",17300.0,17300.0,16500.0,16800.0,116900],["2021-11-29",16200.0,17400.0,16100.0,17300.0,82600],["2021-11-30",17300.0,19000.0,16000.0,16300.0,618500],["2021-12-01",16200.0,16300.0,14700.0,14700.0,638600],["2021-12-02",15000.0,15500.0,14500.0,14800.0,203500],["2021-12-03",14600.0,15000.0,14100.0,14500.0,98800],["2021-12-06",14500.0,14500.0,13100.0,13100.0,131400],["2021-12-07",13500.0,13500.0,12100.0,12800.0,116300],["2021-12-08",13000.0,13000.0,12100.0,12600.0,56300],["2021-12-09",12100.0,12500.0,11500.0,11500.0,121800],["2021-12-10",12600.0,12600.0,10500.0,10900.0,194400],["2021-12-13",11700.0,11900.0,10400.0,11900.0,302800],["2021-12-14",12900.0,13000.0,12400.0,13000.0,112500],["2021-12-15",14100.0,14300.0,13000.0,14300.0,273800],["2021-12-16",14300.0,15400.0,13300.0,14600.0,337800],["2021-12-17",14600.0,14600.0,13600.0,13900.0,113500],["2021-12-20",14900.0,14900.0,13000.0,14000.0,582520],["2021-12-21",14000.0,14200.0,13600.0,13700.0,23900],["2021-12-22",13100.0,15000.0,13100.0,15000.0,158700],["2021-12-23",15000.0,15800.0,14600.0,14700.0,279500],["2021-12-24",15700.0,15700.0,14600.0,14600.0,65000],["2021-12-27",14600.0,15200.0,14200.0,14600.0,92900],["2021-12-28",14600.0,14600.0,13600.0,14300.0,45600],["2021-12-29",14300.0,14300.0,13800.0,13800.0,73000],["2021-12-30",13800.0,13800.0,13200.0,13700.0,25700],["2021-12-31",12600.0,13900.0,12500.0,13900.0,13800],["2022-01-04",13900.0,14900.0,13500.0,14900.0,77700],["2022-01-05",14000.0,14900.0,14000.0,14500.0,178400],["2022-01-06",14400.0,14400.0,13800.0,14200.0,62800],["2022-01-07",14100.0,14300.0,13700.0,14200.0,249400],["2022-01-10",14200.0,14500.0,13900.0,14200.0,128400],["2022-01-11",14100.0,14100.0,13800.0,13900.0,65500],["2022-01-12",13900.0,13900.0,13000.0,13000.0,44100],["2022-01-13",12700.0,13200.0,11700.0,11700.0,37800],["2022-01-14",11000.0,12400.0,10600.0,11900.0,49600],["2022-01-17",11400.0,12100.0,11100.0,11100.0,21300],["2022-01-18",11200.0,11200.0,10000.0,10400.0,37100],["2022-01-19",10000.0,10700.0,9900.0,10200.0,16000],["2022-01-20",11200.0,11200.0,10300.0,11000.0,29300],["2022-01-21",11000.0,11000.0,10400.0,10900.0,3200],["2022-01-24",10200.0,10600.0,10200.0,10600.0,3600],["2022-01-25",10400.0,10900.0,10000.0,10900.0,8800],["2022-01-26",10600.0,10900.0,10400.0,10800.0,10800],["2022-01-27",10400.0,10800.0,10300.0,10800.0,5700],["2022-01-28",10400.0,10600.0,10200.0,10600.0,2800],["2022-02-07",10600.0,10800.0,10600.0,10700.0,3300],["2022-02-08",11100.0,11100.0,10700.0,10700.0,4100],["2022-02-09",10700.0,10800.0,10700.0,10700.0,21600],["2022-02-10",10700.0,10800.0,10600.0,10600.0,6200],["2022-02-11",10900.0,11000.0,10700.0,11000.0,4900],["2022-02-14",11000.0,11000.0,10800.0,10800.0,4700],["2022-02-15",11800.0,11800.0,10800.0,11200.0,7200],["2022-02-16",10900.0,11200.0,10900.0,11200.0,5600],["2022-02-17",11200.0,11600.0,11000.0,11400.0,6900],["2022-02-18",11300.0,11400.0,11200.0,11300.0,8600],["2022-02-21",11400.0,11400.0,10500.0,11400.0,12500],["2022-02-22",11400.0,11400.0,10900.0,11000.0,2500],["2022-02-23",11000.0,11100.0,11000.0,11000.0,8500],["2022-02-24",10900.0,10900.0,10200.0,10500.0,32300],["2022-02-25",10600.0,10600.0,10200.0,10500.0,67600],["2022-02-28",10500.0,10500.0,10200.0,10500.0,19400],["2022-03-01",10500.0,10600.0,10500.0,10600.0,22400],["2022-03-02",10600.0,10600.0,10300.0,10500.0,16800],["2022-03-03",10400.0,10700.0,10300.0,10700.0,30000],["2022-03-04",10600.0,11700.0,10600.0,11700.0,91700],["2022-03-07",11800.0,12800.0,11700.0,12800.0,69800],["2022-03-08",12800.0,13700.0,12400.0,12700.0,48000],["2022-03-09",12100.0,12200.0,11600.0,11900.0,115900],["2022-03-10",11800.0,12300.0,11500.0,11900.0,189500],["2022-03-11",13000.0,13000.0,12500.0,13000.0,335100],["2022-03-14",14000.0,14200.0,12200.0,13000.0,251700],["2022-03-15",13000.0,13400.0,12300.0,13200.0,137800],["2022-03-16",13000.0,13300.0,12900.0,13000.0,99800],["2022-03-17",12800.0,13000.0,12700.0,13000.0,91700],["2022-03-18",12900.0,13000.0,12700.0,12800.0,60500],["2022-03-21",12800.0,12900.0,12700.0,12900.0,52800],["2022-03-22",12900.0,13000.0,12700.0,12900.0,71900],["2022-03-23",12900.0,12900.0,12500.0,12900.0,84300],["2022-03-24",12900.0,14100.0,12800.0,13600.0,196900],["2022-03-25",13600.0,14000.0,13300.0,13400.0,71100],["2022-03-28",13500.0,13900.0,13000.0,13400.0,63800],["2022-03-29",13200.0,13900.0,13000.0,13400.0,141200],["2022-03-30",13300.0,13800.0,13000.0,13300.0,104700],["2022-03-31",13300.0,13500.0,13000.0,13400.0,29400],["2022-04-01",13300.0,13800.0,13100.0,13500.0,77400],["2022-04-04",13500.0,14300.0,13000.0,13700.0,282600],["2022-04-05",13600.0,15000.0,13500.0,15000.0,269700],["2022-04-06",15700.0,16400.0,14100.0,14200.0,305400],["2022-04-07",14200.0,15000.0,13800.0,14000.0,125200],["2022-04-08",14000.0,14600.0,13800.0,13800.0,140300],["2022-04-12",13500.0,14100.0,12500.0,12800.0,126000],["2022-04-13",12800.0,13200.0,11700.0,13200.0,61300],["2022-04-14",13500.0,13700.0,12900.0,13200.0,43200],["2022-04-15",13100.0,13200.0,12800.0,13200.0,97300],["2022-04-18",14000.0,14000.0,12700.0,13200.0,58900],["2022-04-19",12800.0,13300.0,12000.0,12700.0,46900],["2022-04-20",12400.0,12400.0,11500.0,11500.0,33200],["2022-04-21",10500.0,10500.0,10400.0,10400.0,114500],["2022-04-22",9400.0,10900.0,9400.0,10000.0,122600],["2022-04-25",10000.0,10000.0,9000.0,9700.0,30600],["2022-04-26",9000.0,10200.0,8900.0,10100.0,38600],["2022-04-27",9700.0,10800.0,9100.0,9700.0,128700],["2022-04-28",9200.0,10100.0,9200.0,9800.0,29000],["2022-04-29",10200.0,10400.0,9500.0,10200.0,25600],["2022-05-04",10100.0,10400.0,9900.0,10400.0,32100],["2022-05-05",10100.0,10100.0,9600.0,9900.0,28900],["2022-05-06",9800.0,9800.0,9300.0,9600.0,68300],["2022-05-09",9100.0,9500.0,9000.0,9000.0,10400],["2022-05-10",8800.0,9000.0,8600.0,9000.0,21200],["2022-05-11",9000.0,9300.0,8900.0,9300.0,23700],["2022-05-12",9000.0,9000.0,8400.0,8400.0,53700],["2022-05-13",8700.0,8700.0,7600.0,7600.0,44100],["2022-05-16",8100.0,8200.0,7600.0,7600.0,13900],["2022-05-17",7400.0,8000.0,7300.0,8000.0,24200],["2022-05-18",8200.0,8500.0,7900.0,8500.0,19700],["2022-05-19",8400.0,8700.0,8000.0,8700.0,12400],["2022-05-20",8500.0,8700.0,8500.0,8700.0,4900],["2022-05-23",8600.0,8600.0,8000.0,8500.0,2900],["2022-05-24",8500.0,8500.0,8500.0,8500.0,200],["2022-05-25",7800.0,8600.0,7700.0,8600.0,11900],["2022-05-26",8600.0,8800.0,8400.0,8400.0,6100],["2022-05-27",8100.0,8500.0,8100.0,8100.0,21200],["2022-05-30",8100.0,8700.0,8100.0,8600.0,19500],["2022-05-31",8600.0,8800.0,8500.0,8500.0,3900],["2022-06-01",8500.0,8500.0,8300.0,8500.0,12100],["2022-06-02",8400.0,8600.0,8000.0,8200.0,43700],["2022-06-03",8300.0,8600.0,8200.0,8200.0,17700],["2022-06-06",8500.0,8500.0,8300.0,8300.0,500],["2022-06-07",8300.0,8300.0,7900.0,8200.0,11200],["2022-06-08",8200.0,8200.0,8100.0,8100.0,5000],["2022-06-09",8100.0,8100.0,7600.0,7600.0,900],["2022-06-10",7600.0,7900.0,7000.0,7800.0,10000],["2022-06-13",7700.0,8000.0,7600.0,8000.0,10100],["2022-06-14",7200.0,7900.0,7200.0,7900.0,6600],["2022-06-15",7700.0,8600.0,7200.0,7200.0,28400],["2022-06-16",7000.0,7400.0,6700.0,6700.0,10600],["2022-06-17",6200.0,7000.0,6100.0,6500.0,25700],["2022-06-20",6100.0,6800.0,5900.0,6800.0,4600],["2022-06-21",6800.0,6800.0,6800.0,6800.0,0],["2022-06-22",6200.0,6800.0,6200.0,6500.0,22200],["2022-06-23",6500.0,6700.0,6500.0,6700.0,1000],["2022-06-24",6700.0,6700.0,6200.0,6600.0,9100],["2022-06-27",6800.0,6800.0,6700.0,6800.0,2400],["2022-06-28",6700.0,6800.0,6500.0,6800.0,15800],["2022-06-29",6900.0,6900.0,6800.0,6800.0,4600],["2022-06-30",6400.0,6800.0,6400.0,6800.0,3100],["2022-07-01",6300.0,6800.0,6200.0,6700.0,14700],["2022-07-04",6800.0,6800.0,6200.0,6200.0,78100],["2022-07-05",6100.0,6400.0,6100.0,6400.0,5100],["2022-07-06",6400.0,6400.0,6100.0,6100.0,2500],["2022-07-07",5600.0,6300.0,5600.0,6000.0,8200],["2022-07-08",6000.0,6000.0,5400.0,5900.0,29200],["2022-07-11",5900.0,6100.0,5600.0,6100.0,7400],["2022-07-12",5700.0,6200.0,5700.0,6100.0,1400],["2022-07-13",6100.0,6200.0,6000.0,6200.0,5300],["2022-07-14",5700.0,6100.0,5700.0,6100.0,10900],["2022-07-15",6100.0,6100.0,6100.0,6100.0,100],["2022-07-18",5800.0,6100.0,5600.0,5700.0,16500],["2022-07-19",5800.0,6100.0,5800.0,6000.0,5100],["2022-07-20",6000.0,6200.0,6000.0,6200.0,9700],["2022-07-21",6100.0,6200.0,6000.0,6200.0,2700],["2022-07-22",6200.0,6200.0,6200.0,6200.0,500],["2022-07-25",5800.0,6100.0,5700.0,6100.0,7600],["2022-07-26",5700.0,6100.0,5700.0,6100.0,3300],["2022-07-27",6000.0,6000.0,6000.0,6000.0,200],["2022-07-28",6000.0,6100.0,5900.0,6100.0,3400],["2022-07-29",6000.0,6000.0,6000.0,6000.0,600],["2022-08-01",5700.0,6000.0,5500.0,6000.0,5500],["2022-08-02",5800.0,5900.0,5800.0,5900.0,7000],["2022-08-03",5900.0,5900.0,5600.0,5700.0,25900],["2022-08-04",5900.0,6100.0,5800.0,6000.0,13500],["2022-08-05",6000.0,6100.0,6000.0,6100.0,7000],["2022-08-08",6100.0,6200.0,6000.0,6200.0,31000],["2022-08-09",6200.0,6700.0,6200.0,6500.0,23600],["2022-08-10",6300.0,6600.0,6200.0,6500.0,11900],["2022-08-11",6500.0,6600.0,6400.0,6400.0,15600],["2022-08-12",6100.0,6300.0,6100.0,6200.0,6100],["2022-08-15",6200.0,6600.0,6100.0,6400.0,7300],["2022-08-16",6300.0,6500.0,6100.0,6400.0,9700],["2022-08-17",6200.0,6400.0,6000.0,6400.0,5800],["2022-08-18",6100.0,6100.0,6100.0,6100.0,4500],["2022-08-19",6200.0,6500.0,6100.0,6200.0,18800],["2022-08-22",6000.0,6200.0,5900.0,6200.0,19600],["2022-08-23",6300.0,6300.0,6300.0,6300.0,100],["2022-08-24",6100.0,6400.0,6100.0,6300.0,5800],["2022-08-25",6400.0,6400.0,6200.0,6300.0,3300],["2022-08-26",6200.0,6200.0,6000.0,6100.0,8600],["2022-08-29",6100.0,6200.0,5900.0,6200.0,13600],["2022-08-30",6200.0,6300.0,6100.0,6200.0,2300],["2022-08-31",5700.0,6300.0,5600.0,6300.0,5000],["2022-09-05",6300.0,6500.0,6000.0,6400.0,39100],["2022-09-06",6400.0,6500.0,6100.0,6100.0,6600],["2022-09-07",6200.0,6300.0,6100.0,6100.0,13200],["2022-09-08",6100.0,6300.0,5900.0,6200.0,7800],["2022-09-09",6100.0,6200.0,6000.0,6200.0,7600],["2022-09-12",6100.0,6200.0,6000.0,6200.0,14700],["2022-09-13",6000.0,6100.0,6000.0,6000.0,9000],["2022-09-14",6000.0,6200.0,6000.0,6200.0,5400],["2022-09-15",6200.0,6200.0,6000.0,6000.0,3500],["2022-09-16",5900.0,6100.0,5800.0,6100.0,5400],["2022-09-19",5700.0,6100.0,5700.0,6000.0,2400],["2022-09-20",5700.0,6000.0,5700.0,6000.0,1100],["2022-09-21",6000.0,6100.0,6000.0,6100.0,8200],["2022-09-22",6100.0,6100.0,6100.0,6100.0,2000],["2022-09-23",6100.0,6100.0,6100.0,6100.0,400],["2022-09-26",6100.0,6100.0,5600.0,5600.0,7700],["2022-09-27",5900.0,5900.0,5800.0,5800.0,200],["2022-09-28",5600.0,5900.0,5600.0,5600.0,7000],["2022-09-29",5800.0,5800.0,5400.0,5800.0,11200],["2022-09-30",5300.0,5800.0,5300.0,5800.0,700],["2022-10-03",5800.0,5800.0,5300.0,5300.0,7200],["2022-10-04",5300.0,5700.0,5000.0,5700.0,10100],["2022-10-05",5600.0,5600.0,5600.0,5600.0,300],["2022-10-06",5700.0,5700.0,5300.0,5500.0,5800],["2022-10-07",5200.0,5700.0,5000.0,5300.0,3400],["2022-10-10",5000.0,5300.0,5000.0,5300.0,1100],["2022-10-11",5300.0,5300.0,4800.0,5100.0,14000],["2022-10-12",5100.0,5100.0,5100.0,5100.0,300],["2022-10-13",4800.0,5100.0,4800.0,5000.0,1300],["2022-10-14",5400.0,5400.0,4900.0,5000.0,4100],["2022-10-17",5000.0,5000.0,5000.0,5000.0,0],["2022-10-18",4800.0,5000.0,4600.0,5000.0,6100],["2022-10-19",5000.0,5000.0,4800.0,5000.0,1200],["2022-10-20",4900.0,4900.0,4900.0,4900.0,700],["2022-10-21",4700.0,4900.0,4500.0,4900.0,2900],["2022-10-24",4700.0,4700.0,4600.0,4600.0,4600],["2022-10-25",4500.0,4700.0,4500.0,4700.0,600],["2022-10-26",4600.0,4600.0,4300.0,4500.0,700],["2022-10-27",4100.0,4200.0,4100.0,4200.0,2100],["2022-10-28",4500.0,4500.0,4000.0,4000.0,2000],["2022-10-31",4400.0,4400.0,4100.0,4100.0,400],["2022-11-01",4100.0,4500.0,4100.0,4100.0,4100],["2022-11-02",3900.0,4200.0,3700.0,4200.0,1600],["2022-11-03",4300.0,4300.0,3800.0,4000.0,7700],["2022-11-04",3800.0,4000.0,3600.0,3900.0,8900],["2022-11-07",3600.0,3700.0,3600.0,3700.0,2700],["2022-11-08",3800.0,3800.0,3400.0,3600.0,4600],["2022-11-09",3400.0,3600.0,3400.0,3600.0,1100],["2022-11-10",3600.0,3600.0,3600.0,3600.0,0],["2022-11-11",3300.0,3900.0,3300.0,3900.0,26000],["2022-11-14",3900.0,3900.0,3900.0,3900.0,0],["2022-11-15",3700.0,3900.0,3600.0,3900.0,6800],["2022-11-16",3800.0,4000.0,3600.0,4000.0,8900],["2022-11-17",4000.0,4000.0,4000.0,4000.0,0],["2022-11-18",3600.0,4000.0,3600.0,4000.0,3800],["2022-11-21",4000.0,4000.0,3900.0,3900.0,300],["2022-11-22",4000.0,4200.0,4000.0,4000.0,12100],["2022-11-23",4200.0,4200.0,3600.0,3600.0,6900],["2022-11-24",3900.0,3900.0,3600.0,3900.0,3800],["2022-11-25",3700.0,3800.0,3700.0,3800.0,5500],["2022-11-28",3700.0,4000.0,3700.0,4000.0,2900],["2022-11-29",4000.0,4000.0,3700.0,3900.0,5700],["2022-11-30",3900.0,3900.0,3700.0,3900.0,15600],["2022-12-01",3800.0,4200.0,3800.0,4100.0,35600],["2022-12-02",4000.0,4100.0,3800.0,4100.0,14600],["2022-12-05",4100.0,4100.0,3900.0,3900.0,4700],["2022-12-06",4100.0,4100.0,3600.0,3900.0,20000],["2022-12-07",3700.0,3800.0,3600.0,3800.0,13200],["2022-12-08",3800.0,3900.0,3600.0,3900.0,3200],["2022-12-09",3800.0,3900.0,3600.0,3900.0,3300],["2022-12-12",3900.0,3900.0,3600.0,3800.0,5300],["2022-12-13",3900.0,3900.0,3900.0,3900.0,200],["2022-12-14",3900.0,3900.0,3900.0,3900.0,5300],["2022-12-15",3900.0,3900.0,3900.0,3900.0,0],["2022-12-16",3700.0,3900.0,3600.0,3600.0,15100],["2022-12-19",3800.0,3800.0,3800.0,3800.0,300],["2022-12-20",3600.0,3700.0,3600.0,3700.0,600],["2022-12-21",3700.0,3800.0,3500.0,3800.0,3100],["2022-12-22",3500.0,3600.0,3500.0,3600.0,11100],["2022-12-23",3400.0,3600.0,3300.0,3600.0,5500],["2022-12-26",3500.0,3500.0,3300.0,3500.0,9200],["2022-12-27",3400.0,3400.0,3300.0,3300.0,1200],["2022-12-28",3400.0,3500.0,3400.0,3500.0,300],["2022-12-29",3500.0,3500.0,3500.0,3500.0,300],["2022-12-30",3500.0,3700.0,3400.0,3400.0,6000],["2023-01-03",3300.0,3500.0,3300.0,3500.0,10000],["2023-01-04",3300.0,3500.0,3200.0,3500.0,14400],["2023-01-05",3400.0,3400.0,3300.0,3400.0,78600],["2023-01-06",3400.0,3400.0,3300.0,3400.0,14400],["2023-01-09",3300.0,3300.0,3100.0,3300.0,120600],["2023-01-10",3200.0,3400.0,3200.0,3400.0,3000],["2023-01-11",3300.0,3400.0,3100.0,3200.0,33700],["2023-01-12",3100.0,3300.0,3100.0,3300.0,9400],["2023-01-13",3300.0,3300.0,3200.0,3200.0,600],["2023-01-16",3200.0,3300.0,3200.0,3200.0,4400],["2023-01-17",3300.0,3300.0,3200.0,3300.0,18100],["2023-01-18",3200.0,3300.0,3100.0,3200.0,15100],["2023-01-19",3300.0,3300.0,3200.0,3200.0,9200],["2023-01-27",3200.0,3400.0,3200.0,3300.0,11600],["2023-01-30",3300.0,3600.0,3300.0,3600.0,26700],["2023-01-31",3600.0,3600.0,3500.0,3500.0,24100],["2023-02-01",3600.0,3600.0,3500.0,3600.0,1400],["2023-02-02",3500.0,3500.0,3400.0,3500.0,1800],["2023-02-03",3400.0,3500.0,3400.0,3500.0,3700],["2023-02-06",3400.0,3500.0,3400.0,3500.0,1100],["2023-02-07",3300.0,3400.0,3300.0,3300.0,3400],["2023-02-08",3500.0,3500.0,3300.0,3500.0,6100],["2023-02-09",3500.0,3500.0,3500.0,3500.0,100],["2023-02-10",3500.0,3500.0,3200.0,3200.0,7600],["2023-02-13",3200.0,3200.0,3200.0,3200.0,800],["2023-02-14",3200.0,3200.0,3200.0,3200.0,1000],["2023-02-15",3100.0,3500.0,3100.0,3400.0,38900],["2023-02-16",3600.0,3600.0,3200.0,3200.0,600],["2023-02-17",3200.0,3200.0,3100.0,3200.0,12000],["2023-02-20",3200.0,3400.0,3100.0,3400.0,5400],["2023-02-21",3300.0,3300.0,3200.0,3200.0,800],["2023-02-22",3200.0,3300.0,3200.0,3300.0,3200],["2023-02-23",3300.0,3300.0,3200.0,3200.0,8100],["2023-02-24",3100.0,3200.0,3100.0,3200.0,3300],["2023-02-27",3200.0,3200.0,3000.0,3200.0,1800],["2023-02-28",3100.0,3100.0,3000.0,3100.0,4100],["2023-03-01",3300.0,3300.0,3300.0,3300.0,100],["2023-03-02",3300.0,3300.0,3300.0,3300.0,0],["2023-03-03",3100.0,3100.0,3100.0,3100.0,1300],["2023-03-06",3100.0,3200.0,3100.0,3200.0,2000],["2023-03-07",3100.0,3200.0,3100.0,3200.0,1500],["2023-03-08",3000.0,3100.0,3000.0,3100.0,16200],["2023-03-09",3100.0,3100.0,3100.0,3100.0,7000],["2023-03-10",3100.0,3100.0,3000.0,3000.0,7100],["2023-03-13",3100.0,3100.0,3100.0,3100.0,2500],["2023-03-14",3100.0,3100.0,3000.0,3100.0,600],["2023-03-15",3100.0,3200.0,3100.0,3200.0,3800],["2023-03-16",3200.0,3200.0,3200.0,3200.0,0],["2023-03-17",3200.0,3200.0,3000.0,3000.0,18400],["2023-03-20",3000.0,3000.0,3000.0,3000.0,7400],["2023-03-21",3000.0,3000.0,3000.0,3000.0,700],["2023-03-22",3000.0,3000.0,3000.0,3000.0,100],["2023-03-23",3200.0,3200.0,3000.0,3000.0,800],["2023-03-24",3000.0,3200.0,3000.0,3200.0,11000],["2023-03-27",3100.0,3200.0,3100.0,3200.0,11100],["2023-03-28",3200.0,3200.0,3100.0,3100.0,4000],["2023-03-29",3100.0,3200.0,3000.0,3100.0,13300],["2023-03-30",3200.0,3200.0,3200.0,3200.0,400],["2023-03-31",3100.0,3300.0,3100.0,3300.0,12700],["2023-04-03",3200.0,3400.0,3000.0,3400.0,11200],["2023-04-04",3400.0,3400.0,3400.0,3400.0,0],["2023-04-05",3300.0,3500.0,3300.0,3300.0,12300],["2023-04-06",3400.0,3600.0,3400.0,3600.0,11800],["2023-04-07",3500.0,3500.0,3400.0,3500.0,3000],["2023-04-10",3500.0,3500.0,3500.0,3500.0,1600],["2023-04-11",3400.0,3500.0,3400.0,3500.0,900],["2023-04-12",3500.0,3500.0,3500.0,3500.0,500],["2023-04-13",3600.0,3600.0,3500.0,3600.0,3500],["2023-04-14",3600.0,3600.0,3500.0,3500.0,6000],["2023-04-17",3600.0,3600.0,3600.0,3600.0,100],["2023-04-18",3500.0,3600.0,3500.0,3600.0,2200],["2023-04-19",3500.0,3600.0,3500.0,3600.0,1400],["2023-04-20",3500.0,3600.0,3500.0,3500.0,37800],["2023-04-21",3600.0,3600.0,3300.0,3500.0,22000],["2023-04-24",3600.0,3700.0,3500.0,3700.0,41700],["2023-04-25",3700.0,3700.0,3600.0,3600.0,800],["2023-04-26",3700.0,3700.0,3700.0,3700.0,2000],["2023-04-27",3700.0,3700.0,3600.0,3700.0,4700],["2023-04-28",3700.0,3700.0,3700.0,3700.0,3200],["2023-05-04",3700.0,3700.0,3700.0,3700.0,1600],["2023-05-05",3700.0,3800.0,3700.0,3800.0,2300],["2023-05-08",3800.0,4100.0,3800.0,4100.0,13900],["2023-05-09",4300.0,4500.0,4300.0,4500.0,35400],["2023-05-10",4500.0,4800.0,4500.0,4800.0,21800],["2023-05-11",5100.0,5200.0,4900.0,5100.0,40700],["2023-05-12",4700.0,5200.0,4700.0,5100.0,5700],["2023-05-15",4800.0,4800.0,4700.0,4700.0,9200],["2023-05-16",4700.0,4800.0,4500.0,4500.0,5700],["2023-05-17",4500.0,4700.0,4400.0,4500.0,7400],["2023-05-18",4500.0,4600.0,4400.0,4600.0,6800],["2023-05-19",4500.0,4600.0,4500.0,4600.0,2100],["2023-05-22",4500.0,4600.0,4400.0,4600.0,5100],["2023-05-23",4500.0,4600.0,4500.0,4600.0,8200],["2023-05-24",4600.0,4900.0,4600.0,4800.0,17300],["2023-05-25",4800.0,4800.0,4700.0,4800.0,7000],["2023-05-26",4800.0,5000.0,4800.0,5000.0,22200],["2023-05-29",5000.0,5200.0,5000.0,5200.0,3200],["2023-05-30",5300.0,5500.0,5300.0,5400.0,9900],["2023-05-31",5600.0,5900.0,5600.0,5900.0,57900],["2023-06-01",6200.0,6200.0,5400.0,5600.0,13500],["2023-06-02",5400.0,5400.0,5300.0,5400.0,33600],["2023-06-05",5400.0,5500.0,5000.0,5300.0,35500],["2023-06-06",5300.0,5500.0,5000.0,5300.0,14100],["2023-06-07",5500.0,5700.0,5500.0,5600.0,21900],["2023-06-08",5600.0,5700.0,5600.0,5600.0,10100],["2023-06-09",5500.0,5700.0,5500.0,5700.0,9400],["2023-06-12",5600.0,6200.0,5600.0,6200.0,32700],["2023-06-13",6600.0,6800.0,6500.0,6800.0,47600],["2023-06-14",6800.0,7200.0,6800.0,7000.0,6400],["2023-06-15",7000.0,7000.0,6300.0,6600.0,25900],["2023-06-16",6500.0,6500.0,6000.0,6500.0,32100],["2023-06-19",6000.0,6400.0,5900.0,6400.0,4600],["2023-06-20",6300.0,6500.0,6000.0,6100.0,2800],["2023-06-21",6600.0,6600.0,5900.0,6100.0,5100],["2023-06-22",6100.0,6100.0,6000.0,6000.0,2600],["2023-06-23",6000.0,6200.0,6000.0,6200.0,2000],["2023-06-26",6500.0,6500.0,5900.0,5900.0,1600],["2023-06-27",5900.0,5900.0,5700.0,5700.0,2100],["2023-06-28",5700.0,5700.0,5700.0,5700.0,600],["2023-06-29",6000.0,6000.0,5500.0,5700.0,4500],["2023-06-30",6100.0,6100.0,5900.0,5900.0,700],["2023-07-03",5600.0,5600.0,5600.0,5600.0,100],["2023-07-04",6000.0,6000.0,5100.0,5300.0,23600],["2023-07-05",5800.0,5800.0,5500.0,5500.0,8800],["2023-07-06",5500.0,5500.0,5300.0,5500.0,2400],["2023-07-07",5200.0,5900.0,5000.0,5900.0,23300],["2023-07-10",5600.0,5800.0,5500.0,5700.0,6800],["2023-07-11",5700.0,5800.0,5500.0,5800.0,4500],["2023-07-12",6000.0,6000.0,5600.0,5800.0,3300],["2023-07-13",5700.0,5800.0,5600.0,5800.0,1300],["2023-07-14",5900.0,5900.0,5800.0,5800.0,600],["2023-07-17",5600.0,5800.0,5500.0,5800.0,13400],["2023-07-18",6000.0,6000.0,5800.0,5800.0,2100],["2023-07-19",5600.0,5600.0,5600.0,5600.0,3000],["2023-07-20",5600.0,5600.0,5600.0,5600.0,500],["2023-07-21",5900.0,5900.0,5500.0,5700.0,9000],["2023-07-24",5600.0,5800.0,5500.0,5700.0,3100],["2023-07-25",5500.0,5800.0,5500.0,5800.0,7100],["2023-07-26",5500.0,5700.0,5500.0,5600.0,8600],["2023-07-27",5600.0,5600.0,5400.0,5400.0,24500],["2023-07-28",5400.0,5600.0,5200.0,5600.0,8100],["2023-07-31",5500.0,5600.0,5500.0,5600.0,10000],["2023-08-01",5700.0,5800.0,5500.0,5800.0,7700],["2023-08-02",5600.0,5700.0,5500.0,5700.0,6900],["2023-08-03",5800.0,5800.0,5800.0,5800.0,1200],["2023-08-04",5800.0,6300.0,5800.0,6300.0,172600],["2023-08-07",6900.0,6900.0,6300.0,6500.0,33200],["2023-08-08",6500.0,6500.0,6200.0,6300.0,38500],["2023-08-09",6400.0,6400.0,6000.0,6200.0,49300],["2023-08-10",6400.0,6700.0,6400.0,6600.0,50900],["2023-08-11",6300.0,6400.0,6200.0,6400.0,16500],["2023-08-14",6400.0,6600.0,6400.0,6400.0,34800],["2023-08-15",6400.0,6500.0,6400.0,6500.0,10900],["2023-08-16",6400.0,6400.0,6200.0,6400.0,15200],["2023-08-17",6600.0,6600.0,6200.0,6400.0,9300],["2023-08-18",6300.0,6400.0,6000.0,6000.0,117500],["2023-08-21",5900.0,6100.0,5500.0,6100.0,21000],["2023-08-22",5700.0,6100.0,5700.0,6100.0,3400],["2023-08-23",5800.0,5900.0,5700.0,5800.0,37700],["2023-08-24",5700.0,5800.0,5700.0,5800.0,5500],["2023-08-25",5800.0,6000.0,5800.0,5900.0,16000],["2023-08-28",5900.0,6200.0,5900.0,6200.0,13700],["2023-08-29",6000.0,6200.0,6000.0,6200.0,5600],["2023-08-30",6000.0,6200.0,5900.0,6200.0,2600],["2023-08-31",6100.0,6200.0,6000.0,6200.0,2900],["2023-09-05",6200.0,6300.0,6100.0,6300.0,7800],["2023-09-06",6300.0,6300.0,6200.0,6300.0,4200],["2023-09-07",6200.0,6200.0,6000.0,6000.0,18500],["2023-09-08",6300.0,6300.0,6000.0,6100.0,11600],["2023-09-11",6100.0,6300.0,6000.0,6100.0,33600],["2023-09-12",6000.0,6100.0,6000.0,6100.0,5400],["2023-09-13",6000.0,6100.0,5900.0,5900.0,18300],["2023-09-14",5900.0,5900.0,5800.0,5800.0,2400],["2023-09-15",5800.0,6200.0,5800.0,6200.0,200],["2023-09-18",5800.0,6200.0,5800.0,6000.0,3200],["2023-09-19",6100.0,6100.0,5900.0,6100.0,1000],["2023-09-20",6100.0,6100.0,6100.0,6100.0,0],["2023-09-21",5900.0,6100.0,5900.0,6100.0,4000],["2023-09-22",5900.0,6000.0,5600.0,6000.0,12200],["2023-09-25",6000.0,6600.0,6000.0,6600.0,158500],["2023-09-26",6600.0,6600.0,6300.0,6500.0,1700],["2023-09-27",6200.0,6400.0,5900.0,6400.0,63900],["2023-09-28",6200.0,6200.0,5800.0,5800.0,21500],["2023-09-29",5800.0,6300.0,5800.0,6200.0,33100],["2023-10-02",6000.0,6200.0,5900.0,6200.0,32300],["2023-10-03",6000.0,6400.0,6000.0,6200.0,48100],["2023-10-04",6200.0,6200.0,6200.0,6200.0,3000],["2023-10-05",6200.0,6200.0,6000.0,6200.0,17700],["2023-10-06",6200.0,6300.0,6100.0,6300.0,5000],["2023-10-09",6100.0,6900.0,6100.0,6700.0,65800],["2023-10-10",6700.0,6700.0,6600.0,6700.0,10300],["2023-10-11",6500.0,6700.0,6400.0,6700.0,19000],["2023-10-12",6700.0,6700.0,6500.0,6700.0,13400],["2023-10-13",6700.0,6700.0,6700.0,6700.0,0],["2023-10-16",6400.0,6700.0,6300.0,6700.0,3600],["2023-10-17",6500.0,6600.0,6400.0,6600.0,12200],["2023-10-18",6500.0,6500.0,6000.0,6100.0,29000],["2023-10-19",6100.0,6100.0,5800.0,6100.0,21800],["2023-10-20",6100.0,6300.0,6000.0,6200.0,7400],["2023-10-23",6300.0,6300.0,6200.0,6200.0,17800],["2023-10-24",6300.0,6400.0,6200.0,6400.0,11200],["2023-10-25",6400.0,6400.0,6300.0,6300.0,12200],["2023-10-26",6200.0,6200.0,5800.0,6000.0,19000],["2023-10-27",5900.0,6100.0,5500.0,6100.0,10200],["2023-10-30",5800.0,6100.0,5600.0,6000.0,13400],["2023-10-31",5800.0,5800.0,5600.0,5700.0,13000],["2023-11-01",5900.0,5900.0,5900.0,5900.0,500],["2023-11-02",6000.0,6100.0,5900.0,6000.0,3000],["2023-11-03",6100.0,6100.0,6000.0,6000.0,20400],["2023-11-06",6200.0,6300.0,6000.0,6200.0,18600],["2023-11-07",6200.0,6200.0,6100.0,6200.0,5100],["2023-11-08",6300.0,6300.0,6100.0,6300.0,5500],["2023-11-09",6300.0,6500.0,6300.0,6400.0,32500],["2023-11-10",6300.0,6400.0,6300.0,6400.0,4100],["2023-11-13",6200.0,6400.0,6100.0,6400.0,19000],["2023-11-14",6200.0,6300.0,6100.0,6300.0,6000],["2023-11-15",6400.0,6400.0,6200.0,6200.0,23700],["2023-11-16",6300.0,6300.0,6200.0,6300.0,5900],["2023-11-17",6200.0,6300.0,6100.0,6300.0,2900],["2023-11-20",6300.0,6300.0,6200.0,6300.0,8900],["2023-11-21",6200.0,6400.0,6000.0,6200.0,20900],["2023-11-22",6300.0,6300.0,6000.0,6200.0,53500],["2023-11-23",6100.0,6400.0,6100.0,6200.0,64300],["2023-11-24",6200.0,6200.0,6100.0,6200.0,4800],["2023-11-27",6100.0,6300.0,6000.0,6300.0,25600],["2023-11-28",6100.0,6300.0,6100.0,6300.0,1500],["2023-11-29",6200.0,6300.0,6100.0,6300.0,7400],["2023-11-30",6200.0,6300.0,6200.0,6200.0,6600],["2023-12-01",6100.0,6300.0,6100.0,6100.0,7800],["2023-12-04",6200.0,6200.0,6000.0,6200.0,13700],["2023-12-05",6100.0,6200.0,6000.0,6200.0,16000],["2023-12-06",6100.0,6100.0,6100.0,6100.0,3800],["2023-12-07",6000.0,6100.0,5900.0,6100.0,38400],["2023-12-08",6100.0,6100.0,6000.0,6100.0,9100],["2023-12-11",6000.0,6100.0,5800.0,5800.0,13400],["2023-12-12",6000.0,6100.0,5900.0,6100.0,21400],["2023-12-13",6000.0,6200.0,6000.0,6200.0,4400],["2023-12-14",5900.0,6200.0,5900.0,6200.0,200],["2023-12-15",6000.0,6100.0,5900.0,6100.0,17500],["2023-12-18",6000.0,6000.0,5900.0,5900.0,7200],["2023-12-19",5800.0,6100.0,5800.0,6000.0,5500],["2023-12-20",6000.0,6100.0,6000.0,6100.0,1000],["2023-12-21",6100.0,6100.0,6100.0,6100.0,0],["2023-12-22",6100.0,6100.0,6100.0,6100.0,0],["2023-12-25",6100.0,6100.0,6100.0,6100.0,1800],["2023-12-26",5800.0,6000.0,5800.0,5800.0,24000],["2023-12-27",6100.0,6100.0,6100.0,6100.0,100],["2023-12-28",6100.0,6200.0,5800.0,6200.0,19400],["2023-12-29",6200.0,6200.0,6200.0,6200.0,0],["2024-01-02",6200.0,6200.0,6200.0,6200.0,0],["2024-01-03",6000.0,6200.0,5900.0,6200.0,3300],["2024-01-04",6100.0,6200.0,5800.0,6100.0,3600],["2024-01-05",5900.0,6100.0,5900.0,6100.0,1400],["2024-01-08",6000.0,6100.0,6000.0,6100.0,2500],["2024-01-09",5900.0,6100.0,5900.0,6000.0,4200],["2024-01-10",6100.0,6100.0,6100.0,6100.0,100],["2024-01-11",5900.0,6100.0,5900.0,6100.0,2200],["2024-01-12",6100.0,6300.0,6000.0,6100.0,33000],["2024-01-15",6100.0,6200.0,6100.0,6100.0,18900],["2024-01-16",6100.0,6100.0,6100.0,6100.0,10600],["2024-01-17",6200.0,6200.0,6000.0,6100.0,4800],["2024-01-18",6100.0,6100.0,6100.0,6100.0,3100],["2024-01-19",6100.0,6200.0,6000.0,6200.0,6300],["2024-01-22",6200.0,6400.0,6200.0,6400.0,7400],["2024-01-23",6400.0,6400.0,6200.0,6400.0,22300],["2024-01-24",6300.0,6400.0,6300.0,6400.0,14200],["2024-01-25",6400.0,7000.0,6400.0,7000.0,180100],["2024-01-26",7600.0,7700.0,7600.0,7700.0,107200],["2024-01-29",8400.0,8400.0,7000.0,7600.0,216800],["2024-01-30",7200.0,7700.0,6900.0,7600.0,101500],["2024-01-31",7700.0,7700.0,7100.0,7100.0,21500],["2024-02-01",7300.0,7300.0,6900.0,6900.0,35200],["2024-02-02",6800.0,6800.0,6700.0,6800.0,9400],["2024-02-05",6700.0,6800.0,6500.0,6800.0,60800],["2024-02-06",6800.0,6800.0,6500.0,6800.0,15900],["2024-02-07",6800.0,6800.0,6500.0,6700.0,31000],["2024-02-15",6700.0,7200.0,6700.0,7200.0,25500],["2024-02-16",7100.0,7200.0,7100.0,7200.0,9600],["2024-02-19",7200.0,7200.0,6800.0,7100.0,11300],["2024-02-20",6800.0,7000.0,6800.0,6900.0,19000],["2024-02-21",6900.0,6900.0,6300.0,6900.0,23600],["2024-02-22",6800.0,7100.0,6800.0,7100.0,43700],["2024-02-23",7100.0,7100.0,6900.0,7100.0,52200],["2024-02-26",6900.0,7200.0,6900.0,7200.0,11700],["2024-02-27",7200.0,7200.0,6700.0,6900.0,38600],["2024-02-28",7000.0,7000.0,6900.0,6900.0,19700],["2024-02-29",6800.0,7000.0,6800.0,7000.0,1500],["2024-03-01",6900.0,7100.0,6800.0,6800.0,8000],["2024-03-04",6800.0,7000.0,6600.0,7000.0,13800],["2024-03-05",7000.0,7100.0,7000.0,7100.0,2600],["2024-03-06",6900.0,6900.0,6800.0,6800.0,14400],["2024-03-07",6800.0,6800.0,6700.0,6700.0,7800],["2024-03-08",6700.0,7100.0,6600.0,6800.0,8400],["2024-03-11",6700.0,7100.0,6500.0,6700.0,13200],["2024-03-12",6700.0,7000.0,6700.0,6900.0,5000],["2024-03-13",6900.0,7000.0,6900.0,7000.0,1400],["2024-03-14",7100.0,7100.0,6900.0,7000.0,4200],["2024-03-15",7100.0,7100.0,6900.0,7100.0,7900],["2024-03-18",6900.0,7000.0,6800.0,7000.0,10600],["2024-03-19",7100.0,7100.0,7000.0,7100.0,36500],["2024-03-20",6900.0,7100.0,6900.0,6900.0,5600],["2024-03-21",7100.0,7100.0,6900.0,7000.0,2600],["2024-03-22",7100.0,7400.0,7000.0,7200.0,36500],["2024-03-25",7300.0,7500.0,7300.0,7500.0,8100],["2024-03-26",7500.0,7800.0,7200.0,7800.0,18000],["2024-03-27",7700.0,7700.0,7300.0,7700.0,4400],["2024-03-28",7500.0,7700.0,7400.0,7600.0,8800],["2024-03-29",7600.0,7700.0,7500.0,7600.0,9100],["2024-04-01",7500.0,7700.0,7300.0,7500.0,5300],["2024-04-02",7400.0,7600.0,7300.0,7600.0,3300],["2024-04-03",7600.0,7600.0,7100.0,7600.0,15800],["2024-04-04",7300.0,7500.0,7200.0,7500.0,8500],["2024-04-05",7500.0,7600.0,7300.0,7500.0,5200],["2024-04-08",7300.0,7500.0,7300.0,7400.0,2800],["2024-04-09",7300.0,7400.0,7300.0,7400.0,2900],["2024-04-10",7400.0,7500.0,7400.0,7400.0,3500],["2024-04-11",7300.0,7400.0,7200.0,7400.0,7100],["2024-04-12",7300.0,7300.0,7300.0,7300.0,700],["2024-04-15",7200.0,7400.0,6900.0,6900.0,21600],["2024-04-16",6800.0,6900.0,6600.0,6800.0,64700],["2024-04-17",7200.0,7200.0,6600.0,6600.0,8100],["2024-04-19",6800.0,6800.0,6600.0,6800.0,3300],["2024-04-22",6800.0,7000.0,6800.0,6800.0,15400],["2024-04-23",6700.0,6800.0,6700.0,6800.0,18700],["2024-04-24",6800.0,6800.0,6800.0,6800.0,1200],["2024-04-25",6800.0,6900.0,6700.0,6900.0,3500],["2024-04-26",6700.0,7000.0,6700.0,7000.0,1700],["2024-05-02",7000.0,7000.0,6800.0,7000.0,2600],["2024-05-03",6800.0,6900.0,6700.0,6900.0,5000],["2024-05-06",6800.0,6900.0,6500.0,6900.0,14000],["2024-05-07",6700.0,7000.0,6600.0,6700.0,12100],["2024-05-08",6800.0,6900.0,6700.0,6900.0,4200],["2024-05-09",6700.0,6900.0,6700.0,6900.0,7800],["2024-05-10",6900.0,6900.0,6900.0,6900.0,900],["2024-05-13",6700.0,6900.0,6600.0,6900.0,2400],["2024-05-14",6700.0,6900.0,6700.0,6900.0,2200],["2024-05-15",6800.0,6900.0,6600.0,6800.0,16700],["2024-05-16",6800.0,6900.0,6700.0,6900.0,2800],["2024-05-17",6800.0,6900.0,6700.0,6900.0,15100],["2024-05-20",6700.0,6900.0,6600.0,6900.0,75300],["2024-05-21",6900.0,7000.0,6800.0,6900.0,23200],["2024-05-22",6900.0,7000.0,6600.0,6900.0,48500],["2024-05-23",6800.0,6900.0,6800.0,6900.0,8600],["2024-05-24",6800.0,6900.0,6700.0,6900.0,42800],["2024-05-27",6700.0,6900.0,6700.0,6900.0,16100],["2024-05-28",6900.0,6900.0,6700.0,6900.0,6200],["2024-05-29",6900.0,6900.0,6800.0,6900.0,50200],["2024-05-30",6800.0,6900.0,6800.0,6900.0,5600],["2024-05-31",6900.0,6900.0,6800.0,6900.0,3300],["2024-06-03",6800.0,7500.0,6800.0,7500.0,138500],["2024-06-04",8100.0,8200.0,8000.0,8000.0,245900],["2024-06-05",8000.0,8200.0,7500.0,8000.0,42100],["2024-06-06",8000.0,8700.0,7600.0,8600.0,68500],["2024-06-07",8200.0,8400.0,7800.0,7900.0,23200],["2024-06-10",8100.0,8100.0,7600.0,8000.0,4100],["2024-06-11",8000.0,8000.0,7200.0,7300.0,202500],["2024-06-12",7300.0,7600.0,6900.0,7400.0,39800],["2024-06-13",7500.0,7600.0,7000.0,7500.0,10800],["2024-06-14",7500.0,8200.0,7200.0,7500.0,35400],["2024-06-17",7500.0,8200.0,7300.0,7700.0,46500],["2024-06-18",7700.0,7700.0,7000.0,7000.0,166100],["2024-06-19",7000.0,7200.0,6700.0,7200.0,44100],["2024-06-20",7600.0,7600.0,6700.0,7100.0,44000],["2024-06-21",6800.0,7200.0,6800.0,7200.0,17000],["2024-06-24",7100.0,7300.0,6900.0,7300.0,14300],["2024-06-25",7000.0,7300.0,6900.0,7200.0,13200],["2024-06-26",7100.0,7200.0,7100.0,7200.0,2100],["2024-06-27",7000.0,7200.0,7000.0,7200.0,2100],["2024-06-28",7100.0,7100.0,7000.0,7100.0,4800],["2024-07-01",7000.0,7100.0,7000.0,7000.0,5900],["2024-07-02",7200.0,7200.0,7200.0,7200.0,200],["2024-07-03",7000.0,7200.0,7000.0,7200.0,6200],["2024-07-04",7000.0,7200.0,7000.0,7200.0,3100],["2024-07-05",7000.0,7100.0,7000.0,7100.0,3800],["2024-07-08",7100.0,7100.0,7000.0,7000.0,7800],["2024-07-09",6900.0,7000.0,6900.0,7000.0,900],["2024-07-10",7000.0,7000.0,7000.0,7000.0,500],["2024-07-11",7000.0,7000.0,6900.0,7000.0,3000],["2024-07-12",6900.0,7100.0,6600.0,7000.0,8200],["2024-07-15",6900.0,7000.0,6900.0,7000.0,10100],["2024-07-16",7000.0,7000.0,7000.0,7000.0,0],["2024-07-17",7000.0,7000.0,6900.0,7000.0,7100],["2024-07-18",6700.0,7000.0,6500.0,7000.0,13000],["2024-07-19",7100.0,7100.0,6900.0,7000.0,9000],["2024-07-22",6800.0,6800.0,6600.0,6800.0,10900],["2024-07-23",6600.0,6600.0,6400.0,6600.0,15100],["2024-07-24",6400.0,6700.0,6300.0,6700.0,28800],["2024-07-25",6700.0,6700.0,6700.0,6700.0,1700],["2024-07-26",6700.0,6700.0,6700.0,6700.0,0],["2024-07-29",6700.0,6800.0,6500.0,6800.0,3500],["2024-07-30",6800.0,6800.0,6800.0,6800.0,0],["2024-07-31",6700.0,6700.0,6400.0,6700.0,2400],["2024-08-01",6700.0,6700.0,6700.0,6700.0,0],["2024-08-02",6400.0,6700.0,6400.0,6700.0,600],["2024-08-05",6300.0,6700.0,6200.0,6700.0,11700],["2024-08-06",6200.0,6600.0,6200.0,6600.0,18600],["2024-08-07",6200.0,6400.0,6200.0,6200.0,13300],["2024-08-08",6500.0,6500.0,6500.0,6500.0,100],["2024-08-09",6500.0,6500.0,6500.0,6500.0,0],["2024-08-12",6600.0,6600.0,6600.0,6600.0,100],["2024-08-13",6600.0,6600.0,6600.0,6600.0,0],["2024-08-14",6600.0,6600.0,6600.0,6600.0,0],["2024-08-15",6600.0,6600.0,6600.0,6600.0,0],["2024-08-16",6200.0,6600.0,6200.0,6600.0,900],["2024-08-19",6200.0,7000.0,6200.0,6600.0,8500],["2024-08-20",6700.0,6700.0,6700.0,6700.0,200],["2024-08-21",6400.0,6800.0,6400.0,6800.0,300],["2024-08-22",6800.0,6800.0,6800.0,6800.0,0],["2024-08-23",6500.0,6600.0,6500.0,6600.0,1100],["2024-08-26",6600.0,6600.0,6600.0,6600.0,0],["2024-08-27",6500.0,6600.0,6500.0,6600.0,700],["2024-08-28",6300.0,6500.0,6300.0,6500.0,600],["2024-08-29",6600.0,6600.0,6600.0,6600.0,100],["2024-08-30",6300.0,6600.0,6200.0,6600.0,3300],["2024-09-04",6300.0,6500.0,6200.0,6500.0,5100],["2024-09-05",6500.0,6500.0,6000.0,6000.0,9900],["2024-09-06",6500.0,6500.0,6000.0,6400.0,3500],["2024-09-09",6500.0,6500.0,6000.0,6400.0,1600],["2024-09-10",6000.0,6400.0,6000.0,6400.0,4400],["2024-09-11",6000.0,6000.0,6000.0,6000.0,3500],["2024-09-12",6400.0,6400.0,6200.0,6200.0,700],["2024-09-13",6200.0,6200.0,6100.0,6100.0,1200],["2024-09-16",6300.0,6300.0,5900.0,6300.0,6800],["2024-09-17",6000.0,6300.0,5900.0,6300.0,1100],["2024-09-18",6000.0,6300.0,5900.0,6300.0,1300],["2024-09-19",5900.0,6300.0,5900.0,6300.0,1000],["2024-09-20",6000.0,6300.0,6000.0,6200.0,1100],["2024-09-23",6000.0,6000.0,5900.0,5900.0,5500],["2024-09-24",6200.0,6200.0,5900.0,6100.0,1000],["2024-09-25",5900.0,6300.0,5900.0,6200.0,2500],["2024-09-26",6000.0,6300.0,6000.0,6100.0,10900],["2024-09-27",6200.0,6200.0,6000.0,6000.0,7200],["2024-09-30",6000.0,6100.0,5900.0,6000.0,10700],["2024-10-01",6000.0,6100.0,6000.0,6000.0,19000],["2024-10-02",6100.0,6100.0,6000.0,6000.0,3600],["2024-10-03",5900.0,6100.0,5900.0,6100.0,1200],["2024-10-04",5900.0,6100.0,5900.0,6100.0,700],["2024-10-07",6100.0,6200.0,6100.0,6100.0,3100],["2024-10-08",6000.0,6000.0,5700.0,6000.0,32800],["2024-10-09",6100.0,6100.0,6000.0,6100.0,1400],["2024-10-10",5900.0,6100.0,5900.0,6100.0,1100],["2024-10-11",5800.0,6000.0,5800.0,6000.0,700],["2024-10-14",5900.0,5900.0,5700.0,5700.0,10200],["2024-10-15",6000.0,6000.0,5800.0,6000.0,3300],["2024-10-16",6000.0,6000.0,5800.0,5800.0,1000],["2024-10-17",6000.0,6000.0,5700.0,6000.0,6800],["2024-10-18",5800.0,6000.0,5800.0,5900.0,6700],["2024-10-21",5900.0,6100.0,5900.0,6100.0,1100],["2024-10-22",5800.0,6100.0,5700.0,6000.0,14600],["2024-10-23",6100.0,6100.0,5800.0,6000.0,2900],["2024-10-24",5800.0,6100.0,5800.0,6100.0,2900],["2024-10-25",6100.0,6100.0,5800.0,6100.0,1700],["2024-10-28",5800.0,6100.0,5800.0,5900.0,1700],["2024-10-29",6000.0,6100.0,5800.0,6000.0,3700],["2024-10-30",5800.0,6000.0,5700.0,6000.0,34900],["2024-10-31",5700.0,6000.0,5700.0,6000.0,14300],["2024-11-01",6000.0,6000.0,6000.0,6000.0,0],["2024-11-04",5800.0,5800.0,5700.0,5700.0,6100],["2024-11-05",5800.0,5800.0,5800.0,5800.0,500],["2024-11-06",5800.0,6300.0,5800.0,6200.0,30800],["2024-11-07",5600.0,6200.0,5600.0,6200.0,2200],["2024-11-08",6200.0,6200.0,6200.0,6200.0,0],["2024-11-11",6200.0,6400.0,6100.0,6100.0,16600],["2024-11-12",6300.0,6300.0,6300.0,6300.0,100],["2024-11-13",6300.0,6300.0,6200.0,6200.0,400],["2024-11-14",6300.0,6300.0,6000.0,6000.0,200],["2024-11-15",6000.0,6300.0,6000.0,6300.0,500],["2024-11-18",6000.0,6000.0,5900.0,6000.0,4300],["2024-11-19",5900.0,6100.0,5900.0,6100.0,300],["2024-11-20",5800.0,6100.0,5800.0,6100.0,2300],["2024-11-21",6100.0,6100.0,6100.0,6100.0,0],["2024-11-22",6100.0,6100.0,6100.0,6100.0,0],["2024-11-25",5800.0,6100.0,5800.0,6100.0,6800],["2024-11-26",6000.0,6000.0,6000.0,6000.0,1000],["2024-11-27",6000.0,6000.0,6000.0,6000.0,1400],["2024-11-28",6200.0,6600.0,6100.0,6600.0,75800],["2024-11-29",6600.0,6600.0,6400.0,6500.0,500],["2024-12-02",6500.0,6700.0,6100.0,6700.0,24200],["2024-12-03",6700.0,6700.0,6300.0,6500.0,31600],["2024-12-04",6500.0,6500.0,6300.0,6300.0,2600],["2024-12-05",6300.0,6900.0,6300.0,6900.0,100600],["2024-12-06",6900.0,6900.0,6900.0,6900.0,0],["2024-12-09",6700.0,6900.0,6500.0,6900.0,21500],["2024-12-10",6900.0,7000.0,6900.0,6900.0,36200],["2024-12-11",6900.0,6900.0,6800.0,6900.0,15000],["2024-12-12",6800.0,6800.0,6800.0,6800.0,14000],["2024-12-13",6700.0,7000.0,6700.0,7000.0,2700],["2024-12-16",7000.0,7000.0,7000.0,7000.0,0],["2024-12-17",7000.0,7000.0,6800.0,6800.0,4000],["2024-12-18",6800.0,6800.0,6800.0,6800.0,1000],["2024-12-19",6700.0,6900.0,6700.0,6900.0,29500],["2024-12-20",7200.0,7200.0,7000.0,7000.0,400],["2024-12-23",6800.0,7000.0,6700.0,7000.0,4100],["2024-12-24",7000.0,7000.0,6700.0,6700.0,16800],["2024-12-25",6900.0,6900.0,6900.0,6900.0,100],["2024-12-26",6800.0,7000.0,6800.0,7000.0,11000],["2024-12-27",7000.0,7000.0,6800.0,7000.0,3200],["2024-12-30",6700.0,6700.0,6500.0,6500.0,10200],["2024-12-31",6500.0,6800.0,6500.0,6600.0,10700],["2025-01-02",6600.0,6800.0,6600.0,6800.0,600],["2025-01-03",6600.0,6700.0,6600.0,6700.0,200],["2025-01-06",6600.0,6700.0,6600.0,6700.0,200],["2025-01-07",6500.0,6800.0,6500.0,6800.0,4600],["2025-01-08",6800.0,6800.0,6800.0,6800.0,1200],["2025-01-09",6800.0,6800.0,6800.0,6800.0,2600],["2025-01-10",6800.0,6900.0,6500.0,6900.0,5800],["2025-01-13",6600.0,6900.0,6600.0,6900.0,5600],["2025-01-14",6600.0,6900.0,6600.0,6900.0,4300],["2025-01-15",6900.0,6900.0,6900.0,6900.0,0],["2025-01-16",6900.0,6900.0,6900.0,6900.0,0],["2025-01-17",6800.0,6900.0,6800.0,6900.0,8200],["2025-01-20",6900.0,6900.0,6900.0,6900.0,0],["2025-01-21",6800.0,6900.0,6700.0,6900.0,4100],["2025-01-22",6700.0,6700.0,6700.0,6700.0,2100],["2025-01-23",6700.0,6700.0,6700.0,6700.0,0],["2025-01-24",6700.0,6700.0,6700.0,6700.0,100],["2025-02-03",6600.0,6600.0,6500.0,6500.0,9800],["2025-02-04",6500.0,6500.0,6300.0,6500.0,15600],["2025-02-05",6500.0,6800.0,6500.0,6800.0,12400],["2025-02-06",6800.0,6800.0,6600.0,6800.0,51800],["2025-02-07",6800.0,6800.0,6600.0,6700.0,39200],["2025-02-10",6700.0,6700.0,6700.0,6700.0,6000],["2025-02-11",6700.0,6800.0,6600.0,6800.0,7400],["2025-02-12",6600.0,6800.0,6600.0,6800.0,3300],["2025-02-13",6800.0,6800.0,6700.0,6700.0,8200],["2025-02-14",6800.0,6800.0,6700.0,6700.0,17500],["2025-02-17",6700.0,6700.0,6700.0,6700.0,700],["2025-02-18",6600.0,6700.0,6600.0,6700.0,4000],["2025-02-19",6800.0,6800.0,6700.0,6800.0,17000],["2025-02-20",6700.0,6800.0,6700.0,6800.0,17200],["2025-02-21",6700.0,6900.0,6700.0,6900.0,18900],["2025-02-24",6800.0,6900.0,6800.0,6900.0,300],["2025-02-25",6900.0,6900.0,6900.0,6900.0,2600],["2025-02-26",6800.0,6900.0,6800.0,6900.0,10900],["2025-02-27",6800.0,6800.0,6800.0,6800.0,55500],["2025-02-28",6900.0,6900.0,6900.0,6900.0,100],["2025-03-03",6900.0,6900.0,6900.0,6900.0,200],["2025-03-04",6800.0,6900.0,6800.0,6900.0,13100],["2025-03-05",6700.0,6900.0,6700.0,6900.0,1800],["2025-03-06",6700.0,6900.0,6700.0,6900.0,2600],["2025-03-07",6900.0,6900.0,6700.0,6900.0,2800],["2025-03-10",6800.0,6800.0,6800.0,6800.0,200],["2025-03-11",6700.0,6800.0,6700.0,6800.0,4900],["2025-03-12",6800.0,6800.0,6700.0,6800.0,600],["2025-03-13",6700.0,6800.0,6700.0,6800.0,400],["2025-03-14",6600.0,6700.0,6600.0,6700.0,2300],["2025-03-17",6700.0,6700.0,6600.0,6700.0,8800],["2025-03-18",6700.0,6700.0,6700.0,6700.0,8000],["2025-03-19",6700.0,6700.0,6700.0,6700.0,400],["2025-03-20",6600.0,7000.0,6600.0,6800.0,53200],["2025-03-21",6900.0,7000.0,6800.0,6900.0,41800],["2025-03-24",6900.0,7100.0,6900.0,7100.0,83800],["2025-03-25",7100.0,7100.0,7000.0,7100.0,9700],["2025-03-26",7000.0,7100.0,7000.0,7000.0,14500],["2025-03-27",7100.0,7100.0,6900.0,7000.0,14100],["2025-03-28",7000.0,7100.0,7000.0,7100.0,7500],["2025-03-31",7000.0,7000.0,6900.0,7000.0,7400],["2025-04-01",7000.0,7000.0,7000.0,7000.0,9500],["2025-04-02",7000.0,7100.0,7000.0,7000.0,36800],["2025-04-03",7000.0,7000.0,6500.0,6800.0,9000],["2025-04-04",6300.0,6700.0,6300.0,6700.0,200],["2025-04-08",6700.0,6700.0,6700.0,6700.0,0],["2025-04-09",6100.0,6600.0,6100.0,6100.0,62800],["2025-04-10",6500.0,6700.0,6500.0,6600.0,9200],["2025-04-11",6500.0,6600.0,6000.0,6600.0,52800],["2025-04-14",6600.0,6600.0,6600.0,6600.0,600],["2025-04-15",6700.0,6700.0,6600.0,6600.0,700],["2025-04-16",6300.0,6600.0,6300.0,6600.0,4700],["2025-04-17",6500.0,6600.0,6400.0,6500.0,7600],["2025-04-18",6600.0,6700.0,6600.0,6700.0,1900],["2025-04-21",6700.0,6900.0,6700.0,6900.0,13200],["2025-04-22",6700.0,6700.0,6500.0,6700.0,30800],["2025-04-23",6800.0,6900.0,6700.0,6700.0,9500],["2025-04-24",7000.0,7000.0,6700.0,6900.0,400],["2025-04-25",6900.0,6900.0,6800.0,6900.0,2200],["2025-04-28",6800.0,6800.0,6700.0,6700.0,13300],["2025-04-29",6800.0,6800.0,6800.0,6800.0,100],["2025-05-05",6800.0,6800.0,6700.0,6700.0,12200],["2025-05-06",6700.0,6800.0,6400.0,6400.0,10400],["2025-05-07",6500.0,6600.0,6500.0,6600.0,1200],["2025-05-08",6600.0,6600.0,6600.0,6600.0,400],["2025-05-09",6600.0,6600.0,6400.0,6400.0,4100],["2025-05-12",6700.0,6700.0,6700.0,6700.0,100],["2025-05-13",6700.0,6700.0,6700.0,6700.0,0],["2025-05-14",6700.0,6700.0,6700.0,6700.0,0],["2025-05-15",6300.0,6700.0,6300.0,6700.0,400],["2025-05-16",6700.0,6700.0,6700.0,6700.0,0],["2025-05-19",6500.0,6600.0,6500.0,6600.0,10100],["2025-05-20",6600.0,6600.0,6600.0,6600.0,0],["2025-05-21",6700.0,6700.0,6700.0,6700.0,100],["2025-05-22",6500.0,6700.0,6200.0,6300.0,67700],["2025-05-23",6300.0,6300.0,6300.0,6300.0,0],["2025-05-26",6500.0,6500.0,6500.0,6500.0,700],["2025-05-27",6200.0,6400.0,6200.0,6400.0,25700],["2025-05-28",6400.0,6500.0,6400.0,6500.0,4600],["2025-05-29",6200.0,6300.0,6200.0,6200.0,10100],["2025-05-30",6500.0,6500.0,6500.0,6500.0,100],["2025-06-02",6500.0,6500.0,6500.0,6500.0,0],["2025-06-03",6500.0,6500.0,6500.0,6500.0,0],["2025-06-04",6500.0,6500.0,6500.0,6500.0,0],["2025-06-05",6500.0,6500.0,6500.0,6500.0,0],["2025-06-06",6500.0,6500.0,6500.0,6500.0,0],["2025-06-09",6500.0,6500.0,6500.0,6500.0,1800],["2025-06-10",6500.0,6500.0,6500.0,6500.0,0],["2025-06-11",6500.0,6500.0,6500.0,6500.0,0],["2025-06-12",6000.0,6100.0,6000.0,6100.0,16700],["2025-06-13",6600.0,6600.0,6600.0,6600.0,100],["2025-06-16",6300.0,6500.0,6300.0,6500.0,1900],["2025-06-17",6100.0,6500.0,6100.0,6500.0,200],["2025-06-18",6500.0,6500.0,6500.0,6500.0,0],["2025-06-19",6500.0,6500.0,6500.0,6500.0,0],["2025-06-20",6600.0,6600.0,6600.0,6600.0,100],["2025-06-23",6500.0,6500.0,6500.0,6500.0,7300],["2025-06-24",6500.0,6500.0,6500.0,6500.0,0],["2025-06-25",6500.0,6500.0,6500.0,6500.0,900],["2025-06-26",6500.0,6500.0,6200.0,6500.0,10400],["2025-06-27",6300.0,6300.0,6200.0,6200.0,2700],["2025-06-30",6200.0,6200.0,6200.0,6200.0,0],["2025-07-01",6500.0,6500.0,6500.0,6500.0,100],["2025-07-02",6500.0,6500.0,6500.0,6500.0,0],["2025-07-03",6500.0,6500.0,6500.0,6500.0,100],["2025-07-04",6500.0,6500.0,6300.0,6500.0,6200],["2025-07-07",6500.0,7100.0,6500.0,7100.0,18300],["2025-07-08",7200.0,7200.0,7100.0,7100.0,8500],["2025-07-09",7100.0,7600.0,7000.0,7100.0,31100],["2025-07-10",7100.0,7200.0,7000.0,7200.0,5000],["2025-07-11",7000.0,7200.0,7000.0,7200.0,7200],["2025-07-14",7200.0,7200.0,7200.0,7200.0,500],["2025-07-15",7200.0,7200.0,7000.0,7000.0,1800],["2025-07-16",6800.0,7100.0,6800.0,7100.0,2900],["2025-07-17",7100.0,7100.0,7100.0,7100.0,400],["2025-07-18",7200.0,7200.0,7100.0,7100.0,3300],["2025-07-21",6900.0,7100.0,6700.0,6900.0,16800],["2025-07-22",6800.0,6900.0,6800.0,6900.0,600],["2025-07-23",6700.0,6900.0,6600.0,6900.0,12700],["2025-07-24",7200.0,7200.0,7200.0,7200.0,100],["2025-07-25",7200.0,7200.0,7200.0,7200.0,0],["2025-07-28",6700.0,7000.0,6700.0,7000.0,5700],["2025-07-29",6700.0,6800.0,6300.0,6800.0,12100],["2025-07-30",7000.0,7000.0,6800.0,7000.0,2600],["2025-07-31",6800.0,7000.0,6800.0,7000.0,5000],["2025-08-01",7000.0,7000.0,7000.0,7000.0,0],["2025-08-04",6500.0,7000.0,6500.0,7000.0,1100],["2025-08-05",7000.0,7000.0,7000.0,7000.0,0],["2025-08-06",7000.0,7000.0,7000.0,7000.0,0],["2025-08-07",6600.0,6800.0,6600.0,6800.0,1600],["2025-08-08",7000.0,7000.0,6700.0,6800.0,8200],["2025-08-11",6800.0,6900.0,6800.0,6800.0,49600],["2025-08-12",6700.0,6900.0,6600.0,6900.0,23800],["2025-08-13",6900.0,7000.0,6900.0,6900.0,3400],["2025-08-14",7000.0,7000.0,7000.0,7000.0,100],["2025-08-15",7000.0,7000.0,6500.0,6800.0,42700],["2025-08-18",6800.0,6800.0,6800.0,6800.0,1200],["2025-08-19",7200.0,7200.0,6700.0,6800.0,54800],["2025-08-20",6700.0,6700.0,6600.0,6700.0,25200],["2025-08-21",6700.0,7000.0,6500.0,6800.0,36900],["2025-08-22",6700.0,6700.0,6600.0,6700.0,700],["2025-08-25",6700.0,6700.0,6500.0,6500.0,3200],["2025-08-26",6600.0,6700.0,6600.0,6600.0,7200],["2025-08-27",6700.0,6800.0,6700.0,6700.0,1000],["2025-08-28",6800.0,6800.0,6800.0,6800.0,100],["2025-08-29",6700.0,6800.0,6700.0,6800.0,200],["2025-09-03",6800.0,6800.0,6800.0,6800.0,0],["2025-09-04",6700.0,6900.0,6700.0,6900.0,600],["2025-09-05",6700.0,6800.0,6400.0,6800.0,19000],["2025-09-08",6600.0,6800.0,6500.0,6800.0,800],["2025-09-09",6800.0,6800.0,6800.0,6800.0,0],["2025-09-10",6700.0,6800.0,6500.0,6800.0,1600],["2025-09-11",6700.0,6700.0,6500.0,6500.0,200],["2025-09-12",6700.0,6700.0,6500.0,6500.0,1200],["2025-09-15",6500.0,6700.0,6500.0,6700.0,1600],["2025-09-16",7000.0,7000.0,6900.0,6900.0,600],["2025-09-17",6900.0,6900.0,6900.0,6900.0,0],["2025-09-18",6900.0,6900.0,6900.0,6900.0,0],["2025-09-19",7200.0,7200.0,7200.0,7200.0,200],["2025-09-22",7200.0,7200.0,7200.0,7200.0,0],["2025-09-23",7200.0,7200.0,7200.0,7200.0,0],["2025-09-24",6600.0,7100.0,6500.0,7100.0,15000],["2025-09-25",6700.0,7000.0,6700.0,7000.0,600],["2025-09-26",6600.0,7000.0,6600.0,7000.0,800],["2025-09-29",7000.0,7000.0,7000.0,7000.0,0],["2025-09-30",6600.0,6900.0,6600.0,6900.0,300],["2025-10-01",7000.0,7000.0,7000.0,7000.0,1100],["2025-10-02",6600.0,6800.0,6600.0,6800.0,1100],["2025-10-03",6700.0,6900.0,6700.0,6900.0,1600],["2025-10-06",6900.0,6900.0,6900.0,6900.0,0],["2025-10-07",7000.0,7000.0,6800.0,6800.0,2800],["2025-10-08",6900.0,6900.0,6800.0,6800.0,400],["2025-10-09",6500.0,7000.0,6500.0,6800.0,11100],["2025-10-10",6800.0,6800.0,6800.0,6800.0,2900],["2025-10-13",6800.0,6800.0,6800.0,6800.0,0],["2025-10-14",6800.0,6900.0,6800.0,6900.0,2300],["2025-10-15",6900.0,6900.0,6900.0,6900.0,1000],["2025-10-16",7100.0,7100.0,7100.0,7100.0,100],["2025-10-17",7100.0,7100.0,7100.0,7100.0,0],["2025-10-20",7100.0,7100.0,7100.0,7100.0,0],["2025-10-21",7100.0,7100.0,6500.0,6800.0,300],["2025-10-22",6600.0,6600.0,6600.0,6600.0,100],["2025-10-23",7000.0,7000.0,7000.0,7000.0,100],["2025-10-24",7000.0,7000.0,7000.0,7000.0,0],["2025-10-27",7000.0,7000.0,7000.0,7000.0,0],["2025-10-28",7000.0,7000.0,7000.0,7000.0,1000],["2025-10-29",7000.0,7000.0,7000.0,7000.0,0],["2025-10-30",7000.0,7000.0,7000.0,7000.0,0],["2025-10-31",7000.0,7000.0,7000.0,7000.0,0],["2025-11-03",6600.0,7000.0,6600.0,7000.0,1500],["2025-11-04",7000.0,7000.0,7000.0,7000.0,0],["2025-11-05",7000.0,7000.0,7000.0,7000.0,0],["2025-11-06",7000.0,7000.0,7000.0,7000.0,0],["2025-11-07",6600.0,6800.0,6600.0,6800.0,800],["2025-11-10",7000.0,7000.0,6900.0,7000.0,600],["2025-11-11",6600.0,7000.0,6300.0,7000.0,2100],["2025-11-12",7000.0,7000.0,7000.0,7000.0,1000],["2025-11-13",7000.0,7000.0,7000.0,7000.0,500],["2025-11-14",7000.0,7000.0,7000.0,7000.0,0],["2025-11-17",7000.0,7000.0,7000.0,7000.0,0],["2025-11-18",7000.0,7000.0,7000.0,7000.0,0],["2025-11-19",7000.0,7000.0,7000.0,7000.0,0],["2025-11-20",7000.0,7000.0,7000.0,7000.0,0],["2025-11-21",7000.0,7000.0,7000.0,7000.0,0],["2025-11-24",7000.0,7000.0,7000.0,7000.0,0],["2025-11-25",7000.0,7000.0,7000.0,7000.0,0],["2025-11-26",6600.0,6800.0,6400.0,6800.0,3400],["2025-11-27",6900.0,6900.0,6900.0,6900.0,100],["2025-11-28",6900.0,6900.0,6900.0,6900.0,0],["2025-12-01",6600.0,6900.0,6600.0,6900.0,7500],["2025-12-02",6900.0,6900.0,6900.0,6900.0,0],["2025-12-03",6800.0,6800.0,6700.0,6700.0,200],["2025-12-04",6900.0,6900.0,6900.0,6900.0,100],["2025-12-05",6900.0,6900.0,6900.0,6900.0,0],["2025-12-08",6600.0,6600.0,6600.0,6600.0,100],["2025-12-09",6800.0,6800.0,6600.0,6700.0,9200],["2025-12-10",6700.0,6700.0,6700.0,6700.0,100],["2025-12-11",6600.0,6700.0,6600.0,6700.0,22100],["2025-12-12",6700.0,6700.0,6700.0,6700.0,0],["2025-12-15",6800.0,6800.0,6800.0,6800.0,100],["2025-12-16",6800.0,6800.0,6800.0,6800.0,0],["2025-12-17",6600.0,6800.0,6600.0,6800.0,2100],["2025-12-18",6800.0,6800.0,6800.0,6800.0,0],["2025-12-19",6800.0,6800.0,6800.0,6800.0,0],["2025-12-22",6800.0,6800.0,6800.0,6800.0,0],["2025-12-23",6500.0,6800.0,6500.0,6800.0,600],["2025-12-24",6800.0,6800.0,6800.0,6800.0,0],["2025-12-25",6500.0,6800.0,6500.0,6800.0,2000],["2025-12-26",6800.0,6800.0,6800.0,6800.0,0],["2025-12-29",6800.0,6800.0,6800.0,6800.0,0],["2025-12-30",6600.0,6800.0,6600.0,6800.0,200],["2025-12-31",6600.0,6600.0,6500.0,6600.0,700],["2026-01-05",6500.0,6700.0,6500.0,6500.0,2800],["2026-01-06",6500.0,6500.0,6500.0,6500.0,0],["2026-01-07",6300.0,6400.0,6200.0,6400.0,6700],["2026-01-08",6200.0,6700.0,6200.0,6700.0,24000],["2026-01-09",6700.0,6700.0,6700.0,6700.0,0],["2026-01-12",6200.0,6600.0,6200.0,6600.0,1900],["2026-01-13",6600.0,6600.0,6600.0,6600.0,0],["2026-01-14",6600.0,6600.0,6600.0,6600.0,0],["2026-01-15",6600.0,6600.0,6600.0,6600.0,0],["2026-01-16",6400.0,6800.0,6000.0,6800.0,79100],["2026-01-19",6200.0,6700.0,6200.0,6700.0,3200],["2026-01-20",6300.0,6500.0,6300.0,6500.0,6900],["2026-01-21",6400.0,6400.0,6400.0,6400.0,100],["2026-01-22",6100.0,6400.0,6000.0,6400.0,4700],["2026-01-23",6100.0,6100.0,6100.0,6100.0,4100],["2026-01-26",6300.0,6300.0,6300.0,6300.0,100],["2026-01-27",6300.0,6300.0,6300.0,6300.0,0],["2026-01-28",6300.0,6300.0,6300.0,6300.0,0],["2026-01-29",6200.0,6200.0,6200.0,6200.0,200],["2026-01-30",5700.0,6000.0,5700.0,6000.0,2800],["2026-02-02",6000.0,6000.0,5700.0,5800.0,5600],["2026-02-03",6100.0,6100.0,6000.0,6000.0,6300],["2026-02-04",6100.0,6100.0,6000.0,6000.0,17000],["2026-02-05",6200.0,6200.0,6000.0,6000.0,11300],["2026-02-06",6000.0,6000.0,5900.0,5900.0,600],["2026-02-09",5900.0,5900.0,5900.0,5900.0,100],["2026-02-10",5800.0,6000.0,5800.0,6000.0,9200],["2026-02-11",6000.0,6000.0,5900.0,5900.0,3300],["2026-02-12",6000.0,6000.0,6000.0,6000.0,1100],["2026-02-13",5900.0,6100.0,5900.0,6100.0,7100],["2026-02-23",6100.0,6400.0,6100.0,6400.0,200],["2026-02-24",6000.0,6400.0,6000.0,6400.0,17600],["2026-02-25",6300.0,6900.0,6300.0,6300.0,700],["2026-02-26",6300.0,6300.0,6100.0,6100.0,3300],["2026-02-27",6300.0,6300.0,6200.0,6200.0,600],["2026-03-02",6400.0,6400.0,6200.0,6200.0,1000],["2026-03-03",6200.0,6200.0,6100.0,6100.0,2700],["2026-03-04",6100.0,6100.0,6000.0,6000.0,5400],["2026-03-05",6000.0,6100.0,6000.0,6000.0,6200],["2026-03-06",6000.0,6100.0,6000.0,6000.0,12700],["2026-03-09",6000.0,6000.0,5900.0,5900.0,1000],["2026-03-10",5900.0,5900.0,5900.0,5900.0,6000],["2026-03-11",5900.0,5900.0,5800.0,5900.0,1200],["2026-03-12",5800.0,6100.0,5800.0,6100.0,4100],["2026-03-13",5900.0,6100.0,5900.0,6100.0,200],["2026-03-16",6100.0,6100.0,6100.0,6100.0,200],["2026-03-17",6100.0,6100.0,5900.0,6100.0,4600],["2026-03-18",6100.0,6300.0,6100.0,6300.0,1600],["2026-03-19",6000.0,6300.0,6000.0,6200.0,6500],["2026-03-20",6300.0,6400.0,6200.0,6300.0,6300],["2026-03-23",6300.0,6300.0,6300.0,6300.0,0],["2026-03-24",6100.0,6400.0,6000.0,6300.0,2200],["2026-03-25",6300.0,6300.0,6300.0,6300.0,0],["2026-03-26",6200.0,6200.0,6200.0,6200.0,300],["2026-03-27",6100.0,6300.0,5800.0,6200.0,13000],["2026-03-30",6200.0,6300.0,5600.0,6200.0,33600],["2026-03-31",6200.0,6200.0,5700.0,6200.0,15900],["2026-04-01",5800.0,6100.0,5600.0,6000.0,51600],["2026-04-02",6000.0,6000.0,5800.0,6000.0,1400],["2026-04-03",5800.0,5800.0,5600.0,5700.0,8900],["2026-04-06",5700.0,6000.0,5600.0,6000.0,4800],["2026-04-07",5900.0,6100.0,5900.0,6100.0,2700],["2026-04-08",5800.0,5800.0,5700.0,5700.0,3600],["2026-04-09",5700.0,6000.0,5700.0,6000.0,300],["2026-04-10",6000.0,6000.0,6000.0,6000.0,2200],["2026-04-13",5800.0,5800.0,5700.0,5800.0,6200],["2026-04-14",6000.0,6000.0,6000.0,6000.0,300],["2026-04-15",6000.0,6000.0,5800.0,5800.0,1800],["2026-04-16",5900.0,5900.0,5900.0,5900.0,100],["2026-04-17",5800.0,6000.0,5700.0,6000.0,4700],["2026-04-20",6000.0,6000.0,6000.0,6000.0,0],["2026-04-21",5800.0,6000.0,5400.0,6000.0,16100],["2026-04-22",6000.0,6000.0,6000.0,6000.0,0],["2026-04-23",5700.0,6000.0,5700.0,6000.0,3200],["2026-04-24",6000.0,6000.0,6000.0,6000.0,0],["2026-04-28",6000.0,6000.0,6000.0,6000.0,3000],["2026-04-29",6000.0,6000.0,6000.0,6000.0,0],["2026-05-04",5900.0,5900.0,5900.0,5900.0,100],["2026-05-05",5900.0,5900.0,5900.0,5900.0,0],["2026-05-06",5900.0,5900.0,5900.0,5900.0,100],["2026-05-07",5900.0,6000.0,5900.0,5900.0,1400],["2026-05-08",5900.0,5900.0,5900.0,5900.0,0],["2026-05-11",5900.0,5900.0,5900.0,5900.0,0],["2026-05-12",5900.0,5900.0,5900.0,5900.0,0],["2026-05-13",6000.0,6100.0,6000.0,6100.0,200],["2026-05-14",6100.0,6100.0,6100.0,6100.0,0],["2026-05-15",5600.0,5600.0,5600.0,5600.0,100],["2026-05-18",6100.0,6100.0,5600.0,6100.0,500],["2026-05-19",6100.0,6100.0,6100.0,6100.0,0],["2026-05-20",6100.0,6100.0,5600.0,6000.0,600],["2026-05-21",6000.0,6000.0,6000.0,6000.0,0],["2026-05-22",5900.0,5900.0,5900.0,5900.0,1600],["2026-05-25",5900.0,5900.0,5900.0,5900.0,0],["2026-05-26",6000.0,6000.0,6000.0,6000.0,100],["2026-05-27",5900.0,5900.0,5900.0,5900.0,1600],["2026-05-28",5900.0,5900.0,5900.0,5900.0,0],["2026-05-29",5900.0,6000.0,5900.0,6000.0,400],["2026-06-01",6000.0,6000.0,6000.0,6000.0,0],["2026-06-02",6000.0,6000.0,6000.0,6000.0,0],["2026-06-03",6100.0,6100.0,5800.0,6100.0,8000],["2026-06-04",6000.0,6000.0,6000.0,6000.0,10000],["2026-06-05",6000.0,6000.0,6000.0,6000.0,0],["2026-06-08",6000.0,6000.0,6000.0,6000.0,0],["2026-06-09",6000.0,6000.0,6000.0,6000.0,0],["2026-06-10",5900.0,5900.0,5900.0,5900.0,400],["2026-06-11",5900.0,5900.0,5900.0,5900.0,0],["2026-06-12",5900.0,5900.0,5900.0,5900.0,0],["2026-06-15",5900.0,5900.0,5900.0,5900.0,0],["2026-06-16",5900.0,5900.0,5900.0,5900.0,0],["2026-06-17",5900.0,5900.0,5900.0,5900.0,0],["2026-06-18",5700.0,5700.0,5700.0,5700.0,5800],["2026-06-19",5700.0,6000.0,5700.0,6000.0,1300],["2026-06-22",6000.0,6000.0,6000.0,6000.0,0],["2026-06-23",6000.0,6000.0,6000.0,6000.0,100],["2026-06-24",6000.0,6000.0,6000.0,6000.0,0],["2026-06-25",6000.0,6000.0,6000.0,6000.0,0],["2026-06-26",6000.0,6000.0,6000.0,6000.0,0],["2026-06-29",6000.0,6000.0,6000.0,6000.0,0],["2026-06-30",6000.0,6000.0,6000.0,6000.0,0],["2026-07-01",5600.0,6100.0,5600.0,6100.0,600],["2026-07-02",6100.0,6100.0,6100.0,6100.0,0],["2026-07-03",6100.0,6100.0,6100.0,6100.0,0],["2026-07-06",6100.0,6100.0,6100.0,6100.0,0],["2026-07-07",6100.0,6100.0,6100.0,6100.0,0],["2026-07-08",6100.0,6100.0,6100.0,6100.0,0],["2026-07-09",6100.0,6100.0,6100.0,6100.0,0],["2026-07-10",6100.0,6100.0,6100.0,6100.0,0],["2026-07-13",6100.0,6100.0,6100.0,6100.0,0],["2026-07-14",5800.0,5800.0,5800.0,5800.0,1000],["2026-07-15",6000.0,6000.0,6000.0,6000.0,100],["2026-07-16",5700.0,5700.0,5400.0,5400.0,46700],["2026-07-17",5400.0,5400.0,4900.0,4900.0,6000],["2026-07-20",5300.0,5300.0,5300.0,5300.0,5300],["2026-07-21",5300.0,5300.0,5300.0,5300.0,0],["2026-07-22",5500.0,5600.0,5500.0,5600.0,700],["2026-07-23",5800.0,5800.0,5800.0,5800.0,100],["2026-07-24",5400.0,5700.0,5400.0,5700.0,800],["2026-07-27",5700.0,5700.0,5700.0,5700.0,0],["2026-07-28",5700.0,5700.0,5700.0,5700.0,0],["2026-07-29",5400.0,5700.0,5400.0,5700.0,500],["2026-07-30",5400.0,6000.0,5400.0,6000.0,2300],["2026-07-31",6000.0,6000.0,6000.0,6000.0,0],["2026-08-03",6000.0,6000.0,5500.0,5500.0,500],["2026-08-04",5500.0,6000.0,5500.0,6000.0,200],["2026-08-05",6000.0,6000.0,6000.0,6000.0,0],["2026-08-06",6000.0,6000.0,6000.0,6000.0,100],["2026-08-07",6000.0,6100.0,6000.0,6100.0,600],["2026-08-10",6100.0,6100.0,6100.0,6100.0,0],["2026-08-11",6100.0,6100.0,6100.0,6100.0,0],["2026-08-12",6100.0,6100.0,6100.0,6100.0,0],["2026-08-13",6100.0,6100.0,5500.0,5800.0,30900],["2026-08-14",5800.0,5800.0,5800.0,5800.0,0],["2026-08-17",5600.0,5800.0,5600.0,5800.0,4100],["2026-08-18",5800.0,5800.0,5800.0,5800.0,0],["2026-08-19",5800.0,5800.0,5800.0,5800.0,0],["2026-08-20",6000.0,6000.0,5800.0,5800.0,4700],["2026-08-21",5800.0,5800.0,5800.0,5800.0,0],["2026-08-24",5900.0,5900.0,5900.0,5900.0,1000],["2026-08-25",5900.0,5900.0,5900.0,5900.0,1000],["2026-08-26",5900.0,5900.0,5800.0,5900.0,1800],["2026-08-27",5900.0,5900.0,5900.0,5900.0,0],["2026-08-28",5900.0,5900.0,5900.0,5900.0,0],["2026-09-03",5900.0,5900.0,5900.0,5900.0,200],["2026-09-04",5800.0,5800.0,5700.0,5800.0,1600],["2026-09-07",5800.0,5800.0,5800.0,5800.0,0],["2026-09-08",5800.0,5800.0,5800.0,5800.0,0],["2026-09-09",5800.0,5800.0,5800.0,5800.0,0],["2026-09-10",5900.0,5900.0,5900.0,5900.0,100],["2026-09-11",5500.0,5900.0,5500.0,5900.0,200],["2026-09-14",5800.0,5800.0,5800.0,5800.0,1400],["2026-09-15",5800.0,5800.0,5800.0,5800.0,0],["2026-09-16",5800.0,5800.0,5800.0,5800.0,600],["2026-09-17",5500.0,5800.0,5500.0,5800.0,1400],["2026-09-18",5800.0,5800.0,5800.0,5800.0,0],["2026-09-21",5800.0,5800.0,5800.0,5800.0,0],["2026-09-22",5800.0,5800.0,5800.0,5800.0,0],["2026-09-23",5800.0,5800.0,5800.0,5800.0,400],["2026-09-24",5800.0,5800.0,5800.0,5800.0,0],["2026-09-25",5800.0,5800.0,5800.0,5800.0,0],["2026-09-28",5400.0,5400.0,5300.0,5300.0,3000],["2026-09-29",5700.0,5700.0,5700.0,5700.0,100],["2026-09-30",5700.0,5700.0,5700.0,5700.0,0],["2026-10-01",5700.0,5700.0,5700.0,5700.0,0],["2026-10-02",5200.0,5700.0,5200.0,5700.0,300],["2026-10-05",5700.0,5700.0,5700.0,5700.0,5000],["2026-10-06",5700.0,5700.0,5700.0,5700.0,0],["2026-10-07",5700.0,5700.0,5700.0,5700.0,0],["2026-10-08",5900.0,5900.0,5900.0,5900.0,10000],["2026-10-09",5900.0,5900.0,5900.0,5900.0,0],["2026-10-12",5900.0,5900.0,5900.0,5900.0,0]]}