{"sym":"VC1","index":false,"bars":[["2009-05-14",6801.45,6801.45,5195.55,6376.36,92100],["2009-05-15",6329.13,6329.13,6329.13,6329.13,16400],["2009-05-18",6754.22,6754.22,6754.22,6754.22,9200],["2009-05-19",7226.54,7226.54,7226.54,7226.54,8800],["2009-05-20",7722.48,7722.48,7722.48,7722.48,97400],["2009-05-21",8242.03,8242.03,8242.03,8242.03,56300],["2009-05-22",8808.82,8808.82,8265.65,8737.97,140400],["2009-05-25",8974.13,8974.13,7935.02,8761.59,47800],["2009-05-26",8737.97,8737.97,8265.65,8383.73,56500],["2009-05-27",8265.65,8383.73,7793.33,7816.94,33000],["2009-05-28",7887.79,7887.79,7439.08,7439.08,24500],["2009-05-29",7604.4,7604.4,6990.38,7557.17,43800],["2009-06-01",7557.17,7651.63,7557.17,7651.63,13700],["2009-06-02",8147.57,8147.57,7628.01,8123.95,34900],["2009-06-03",7958.64,7958.64,7557.17,7675.25,26400],["2009-06-04",8218.42,8265.65,7769.71,7911.41,55500],["2009-06-05",8312.88,8360.11,8218.42,8242.03,90700],["2009-06-08",8501.81,8856.05,8289.27,8856.05,152500],["2009-06-09",9092.21,9092.21,8265.65,8407.35,38600],["2009-06-10",7911.41,7935.02,7887.79,7887.79,11000],["2009-06-11",8029.49,8407.35,8029.49,8336.5,21800],["2009-06-12",8383.73,8478.19,7793.33,7793.33,45400],["2009-06-15",7982.26,7982.26,7439.08,7439.08,46000],["2009-06-16",7769.71,7769.71,6943.15,6943.15,20200],["2009-06-17",6588.9,7084.84,6588.9,6966.76,37100],["2009-06-18",7084.84,7273.77,7084.84,7250.16,20100],["2009-06-19",7321.0,7321.0,6754.22,6848.68,13300],["2009-06-22",6659.75,6659.75,6588.9,6588.9,18500],["2009-06-23",6163.81,6163.81,6140.2,6140.2,15600],["2009-06-24",5715.11,6494.44,5715.11,6376.36,39000],["2009-06-25",6140.2,6140.2,5904.04,5904.04,17300],["2009-06-26",6329.13,6329.13,6140.2,6140.2,9000],["2009-06-29",5785.95,5927.65,5785.95,5904.04,4000],["2009-06-30",6022.12,6022.12,5478.94,5478.94,10400],["2009-07-01",5431.71,6092.96,5408.1,5408.1,25800],["2009-07-02",5549.79,5549.79,5455.33,5502.56,9300],["2009-07-03",5738.72,5738.72,5431.71,5667.87,2600],["2009-07-06",5856.8,5974.88,5856.8,5974.88,5200],["2009-07-07",5951.27,5951.27,5809.57,5904.04,9000],["2009-07-08",5974.88,5974.88,5549.79,5549.79,2400],["2009-07-09",5904.04,5998.5,5785.95,5998.5,15100],["2009-07-10",5691.49,5762.34,5573.41,5667.87,10900],["2009-07-13",5904.04,5904.04,5313.63,5313.63,6200],["2009-07-14",5219.17,5408.1,5219.17,5313.63,20300],["2009-07-15",5290.02,5620.64,5266.4,5620.64,17700],["2009-07-16",5974.88,5974.88,5785.95,5974.88,19200],["2009-07-17",6329.13,6329.13,5927.65,5951.27,13300],["2009-07-20",5667.87,5667.87,5597.03,5597.03,2800],["2009-07-21",5384.48,5667.87,5337.25,5644.26,7300],["2009-07-22",5431.71,5431.71,5266.4,5266.4,16100],["2009-07-23",5313.63,5667.87,5313.63,5667.87,6300],["2009-07-24",5927.65,5927.65,5927.65,5927.65,21900],["2009-07-27",6329.13,6329.13,6187.43,6329.13,40400],["2009-07-28",6281.89,6376.36,5880.42,5880.42,16600],["2009-07-29",5833.19,6211.05,5833.19,5856.8,5700],["2009-07-30",5620.64,6022.12,5620.64,5691.49,1800],["2009-07-31",5998.5,6022.12,5809.57,5904.04,16800],["2009-08-03",5904.04,5927.65,5856.8,5856.8,10100],["2009-08-04",5927.65,5927.65,5904.04,5904.04,1300],["2009-08-05",5856.8,5904.04,5809.57,5904.04,7600],["2009-08-06",5785.95,5951.27,5785.95,5833.19,12200],["2009-08-07",5880.42,5880.42,5785.95,5809.57,13700],["2009-08-10",5856.8,6234.66,5856.8,6187.43,30700],["2009-08-11",6022.12,6258.28,5998.5,6187.43,17700],["2009-08-12",5951.27,6140.2,5927.65,6022.12,32200],["2009-08-13",6045.73,6140.2,5715.11,5715.11,31600],["2009-08-14",5738.72,6022.12,5738.72,5927.65,12500],["2009-08-17",5904.04,5904.04,5856.8,5904.04,10600],["2009-08-18",5667.87,5880.42,5620.64,5833.19,13100],["2009-08-19",5904.04,6022.12,5856.8,5974.88,22000],["2009-08-20",6045.73,6140.2,5951.27,6140.2,38000],["2009-08-21",6116.58,6423.59,6116.58,6376.36,81300],["2009-08-24",6612.52,6612.52,6258.28,6376.36,18700],["2009-08-25",6376.36,6376.36,6140.2,6140.2,11100],["2009-08-26",6140.2,6352.74,6140.2,6281.89,17700],["2009-08-27",6305.51,6518.06,6281.89,6470.82,55200],["2009-08-28",6494.44,6848.68,6494.44,6848.68,84500],["2009-08-31",7037.61,7179.31,6895.91,7084.84,83300],["2009-09-01",7084.84,7084.84,6943.15,6966.76,18700],["2009-09-03",6730.6,6848.68,6612.52,6612.52,31200],["2009-09-04",6612.52,6706.98,6376.36,6423.59,38100],["2009-09-07",6281.89,6399.97,6140.2,6399.97,32000],["2009-09-08",6588.9,6636.14,6423.59,6636.14,35800],["2009-09-09",7037.61,7037.61,6848.68,7013.99,122200],["2009-09-10",7321.0,7321.0,6966.76,7061.23,35100],["2009-09-11",6966.76,7037.61,6943.15,6966.76,26700],["2009-09-14",7250.16,7439.08,6990.38,7439.08,82400],["2009-09-15",7911.41,7911.41,7864.18,7911.41,239700],["2009-09-16",8454.58,8454.58,8265.65,8430.96,216800],["2009-09-17",8265.65,8383.73,7911.41,8123.95,90600],["2009-09-18",8478.19,8714.36,7911.41,8714.36,242900],["2009-09-21",9115.83,9115.83,9115.83,9115.83,40500],["2009-09-22",9753.47,9753.47,9753.47,9753.47,35000],["2009-09-23",10414.72,10414.72,9918.78,10343.87,580700],["2009-09-24",10391.1,11123.2,9918.78,11123.2,475700],["2009-09-25",11099.59,11737.22,11099.59,11737.22,188700],["2009-09-28",12280.39,12469.32,12044.23,12469.32,183900],["2009-09-29",13319.5,13319.5,12988.88,13319.5,332500],["2009-09-30",13933.52,14051.6,12327.63,12563.79,169100],["2009-10-01",12965.26,13437.58,12138.7,12138.7,87900],["2009-10-02",11642.76,11808.07,11642.76,11808.07,238300],["2009-10-05",11689.99,11760.84,10863.43,11123.2,273300],["2009-10-06",11689.99,11784.45,11335.75,11784.45,151300],["2009-10-07",12445.71,12445.71,12445.71,12445.71,113500],["2009-10-08",13295.89,13295.89,13295.89,13295.89,119800],["2009-10-09",14216.92,14216.92,14216.92,14216.92,93200],["2009-10-12",15208.8,15208.8,15208.8,15208.8,20500],["2009-10-13",16271.52,16271.52,15822.82,16271.52,748500],["2009-10-14",17027.24,17239.78,15114.33,16932.77,609700],["2009-10-15",17452.33,17452.33,17452.33,17452.33,82100],["2009-10-16",18656.75,18656.75,17263.4,18066.35,363300],["2009-10-19",17948.27,18420.59,17050.85,17475.95,321400],["2009-10-20",17475.95,17712.11,16413.22,17098.09,221700],["2009-10-21",16531.3,17239.78,16295.14,16649.38,157000],["2009-10-22",16980.01,16980.01,16058.98,16342.37,191100],["2009-10-23",16602.15,17759.34,16365.99,16720.23,460900],["2009-10-26",16767.46,17239.78,16082.59,16224.29,117200],["2009-10-27",15657.5,15657.5,15279.64,15279.64,216900],["2009-10-28",14642.01,16058.98,14264.15,15326.88,195100],["2009-10-29",14405.85,14405.85,14287.77,14287.77,126900],["2009-10-30",15303.26,15303.26,14523.93,15303.26,170500],["2009-11-02",14122.45,14287.77,14075.22,14075.22,45300],["2009-11-03",13154.19,14122.45,13154.19,13154.19,47100],["2009-11-04",12445.71,13343.12,12327.63,12634.64,189000],["2009-11-05",12988.88,13319.5,12469.32,13319.5,117900],["2009-11-06",13909.91,13909.91,13036.11,13461.2,257700],["2009-11-09",12823.57,13461.2,12799.95,12799.95,41500],["2009-11-10",13295.89,13319.5,11997.0,12280.39,62000],["2009-11-11",12445.71,13201.42,11973.38,12516.56,82400],["2009-11-12",12988.88,12988.88,12422.09,12445.71,76800],["2009-11-13",12280.39,13650.13,12162.31,13225.04,104400],["2009-11-16",13295.89,13815.44,13177.81,13461.2,107500],["2009-11-17",13461.2,13461.2,13083.34,13083.34,75400],["2009-11-18",12752.72,13697.36,12563.79,13461.2,90300],["2009-11-19",13343.12,14004.37,13106.96,14004.37,420900],["2009-11-20",14193.3,14618.39,13673.75,14618.39,264300],["2009-11-23",14618.39,14783.7,13697.36,13815.44,105600],["2009-11-24",13697.36,14004.37,13248.66,13319.5,145500],["2009-11-25",13225.04,13225.04,12587.4,12587.4,156300],["2009-11-26",11926.15,12658.25,11784.45,11784.45,59900],["2009-11-27",10981.51,12492.94,10981.51,11335.75,196400],["2009-11-30",11784.45,12044.23,11241.28,11808.07,34000],["2009-12-01",10887.04,12445.71,10887.04,12044.23,68200],["2009-12-02",12280.39,12280.39,11312.13,11312.13,82200],["2009-12-03",10910.66,11477.45,10910.66,11052.35,65300],["2009-12-04",11453.83,11453.83,11099.59,11217.67,58900],["2009-12-07",11335.75,11501.06,11288.52,11477.45,16300],["2009-12-08",11335.75,11382.98,11075.97,11099.59,23500],["2009-12-09",10745.34,10745.34,10414.72,10414.72,64300],["2009-12-10",10202.17,10627.26,9706.23,9706.23,55200],["2009-12-11",9446.46,9446.46,9281.14,9281.14,59000],["2009-12-14",8856.05,9682.62,8856.05,9682.62,108300],["2009-12-15",9682.62,9777.08,8974.13,8974.13,36000],["2009-12-16",9186.68,9186.68,8619.89,8619.89,39600],["2009-12-17",8147.57,8289.27,8100.34,8289.27,93400],["2009-12-18",7604.4,8667.12,7604.4,8667.12,98800],["2009-12-21",9115.83,9210.3,9115.83,9210.3,39500],["2009-12-22",9847.93,9847.93,9210.3,9210.3,107900],["2009-12-23",9493.69,9871.55,9328.38,9611.77,34100],["2009-12-24",9659.0,10273.02,9092.21,10273.02,151200],["2009-12-25",10580.03,10698.11,10580.03,10698.11,30300],["2009-12-28",11406.6,11406.6,10745.34,11359.36,147200],["2009-12-29",11099.59,11335.75,10627.26,10863.43,81800],["2009-12-30",10863.43,11808.07,10839.81,11571.91,143800],["2009-12-31",12138.7,12209.55,11808.07,12044.23,122900],["2010-01-04",12988.88,13036.11,12729.1,13036.11,21000],["2010-01-05",13886.29,13886.29,13343.12,13602.9,136500],["2010-01-06",13225.04,14122.45,13225.04,13815.44,174000],["2010-01-07",13697.36,13791.83,12965.26,12965.26,170700],["2010-01-08",13555.67,14405.85,12752.72,13366.74,66200],["2010-01-11",13650.13,13650.13,12658.25,12870.8,45800],["2010-01-12",12988.88,12988.88,12020.62,12044.23,97000],["2010-01-13",11808.07,13201.42,11501.06,12516.56,156800],["2010-01-14",12681.87,12681.87,12398.47,12681.87,101400],["2010-01-15",12280.39,12681.87,12280.39,12445.71,14100],["2010-01-18",12327.63,12327.63,11571.91,11619.14,50900],["2010-01-19",12044.23,12280.39,11784.45,12162.31,29900],["2010-01-20",12398.47,12398.47,11406.6,11571.91,29300],["2010-01-21",11146.82,11737.22,10910.66,11217.67,119900],["2010-01-22",10414.72,11099.59,10391.1,10981.51,58500],["2010-01-25",11264.9,11264.9,10839.81,10981.51,24500],["2010-01-26",11335.75,11760.84,11005.12,11760.84,45400],["2010-01-27",12469.32,12469.32,11241.28,11335.75,46300],["2010-01-28",11524.68,11524.68,10981.51,10981.51,30700],["2010-01-29",10650.88,11335.75,10650.88,11312.13,52200],["2010-02-01",11335.75,11642.76,11241.28,11453.83,14600],["2010-02-02",11808.07,11808.07,11217.67,11241.28,24000],["2010-02-03",11524.68,11524.68,10910.66,11359.36,23600],["2010-02-04",11382.98,11760.84,11382.98,11595.53,28500],["2010-02-05",11548.29,11548.29,11217.67,11359.36,9800],["2010-02-08",11241.28,11571.91,11241.28,11571.91,5200],["2010-02-09",11146.82,11146.82,10863.43,10910.66,6600],["2010-02-10",11335.75,11335.75,11099.59,11335.75,13800],["2010-02-11",11524.68,11571.91,11524.68,11524.68,6200],["2010-02-12",11099.59,11808.07,11099.59,11808.07,5200],["2010-02-22",12044.23,12162.31,11808.07,11926.15,13400],["2010-02-23",12044.23,12044.23,11123.2,11217.67,13500],["2010-02-24",11453.83,11501.06,11359.36,11359.36,7200],["2010-02-25",11477.45,11784.45,11382.98,11619.14,11600],["2010-02-26",11784.45,11808.07,11359.36,11453.83,55100],["2010-03-01",11784.45,11926.15,11548.29,11760.84,11900],["2010-03-02",11689.99,11902.54,11571.91,11784.45,25600],["2010-03-03",11808.07,12516.56,11784.45,12516.56,74700],["2010-03-04",12587.4,12752.72,12398.47,12398.47,19200],["2010-03-05",12516.56,13106.96,12516.56,12965.26,58900],["2010-03-08",13600.04,13745.76,13357.18,13745.76,66300],["2010-03-09",13478.61,13940.04,13357.18,13357.18,15200],["2010-03-10",13138.61,13551.47,13138.61,13478.61,60500],["2010-03-11",13357.18,14207.19,13357.18,13600.04,79500],["2010-03-12",13600.04,13915.76,13478.61,13842.9,47500],["2010-03-15",14304.33,14304.33,13648.61,13648.61,49000],["2010-03-16",13114.32,13600.04,12920.04,12920.04,110800],["2010-03-17",13114.32,13114.32,12458.61,12725.75,52000],["2010-03-18",12628.61,12968.61,12385.75,12871.47,83400],["2010-03-19",12992.9,12992.9,12628.61,12750.04,54200],["2010-03-22",12628.61,12677.18,12385.75,12628.61,21600],["2010-03-23",12385.75,12580.04,12385.75,12434.32,27100],["2010-03-24",12482.89,12580.04,12458.61,12482.89,50400],["2010-03-25",12531.47,12531.47,11924.32,11948.61,14800],["2010-03-26",11972.89,12045.75,11802.89,11997.18,27700],["2010-03-29",12021.46,12167.18,11972.89,12094.32,33300],["2010-03-30",12142.89,12142.89,11875.75,11875.75,30600],["2010-03-31",11948.61,11948.61,11414.32,11657.18,16000],["2010-04-01",12118.61,12385.75,11657.18,12142.89,40900],["2010-04-02",11657.18,12167.18,11657.18,12167.18,12700],["2010-04-05",12992.9,12992.9,12264.32,12628.61,16000],["2010-04-06",12628.61,12628.61,12264.32,12385.75,9400],["2010-04-07",12142.89,12288.61,12142.89,12288.61,13900],["2010-04-08",12507.18,13065.75,12264.32,13065.75,147400],["2010-04-09",13551.47,13624.33,12871.47,13624.33,249600],["2010-04-12",13964.33,13964.33,13357.18,13600.04,131300],["2010-04-13",13697.18,14207.19,13697.18,14182.9,329100],["2010-04-14",14814.33,14984.33,14814.33,14984.33,99400],["2010-04-15",16028.62,16028.62,16028.62,16028.62,29800],["2010-04-16",17145.77,17145.77,17000.05,17145.77,429200],["2010-04-19",18092.91,18092.91,16052.91,17145.77,326300],["2010-04-20",17145.77,18117.2,17145.77,17922.91,232700],["2010-04-21",17777.2,17777.2,16878.62,17242.91,156600],["2010-04-22",17121.48,17242.91,15882.9,16392.91,234200],["2010-04-26",15785.76,16635.76,15542.9,16392.91,167700],["2010-04-27",16077.19,16711.5,16077.19,16589.51,132600],["2010-04-28",16711.5,17077.44,16369.95,16589.51,73400],["2010-04-29",17077.44,17077.44,16516.33,16955.46,112000],["2010-05-04",16833.48,16833.48,16101.59,16223.57,62500],["2010-05-05",15979.61,16150.38,15272.11,15613.66,133700],["2010-05-06",16077.19,16467.53,15589.26,16418.74,165400],["2010-05-07",15613.66,15857.62,15125.73,15369.7,109900],["2010-05-10",15125.73,15808.83,15125.73,15613.66,118400],["2010-05-11",16101.59,16223.57,15174.53,15369.7,52000],["2010-05-12",14662.2,14759.79,14491.43,14515.82,98900],["2010-05-13",15101.34,15125.73,14345.05,15003.75,47500],["2010-05-14",15345.3,15345.3,14637.81,15125.73,34100],["2010-05-17",15613.66,15662.45,14832.98,15125.73,74900],["2010-05-18",15491.68,15516.07,15272.11,15369.7,64400],["2010-05-19",15369.7,15369.7,14320.65,14515.82,172400],["2010-05-20",13979.11,15125.73,13979.11,14979.36,53300],["2010-05-21",13857.12,14149.88,13808.33,13808.33,106000],["2010-05-24",13954.71,13954.71,13417.99,13905.92,29100],["2010-05-25",13417.99,13905.92,13417.99,13613.16,29700],["2010-05-26",14125.48,14125.48,13881.52,14027.9,75800],["2010-05-27",14149.88,14149.88,13783.93,13905.92,48000],["2010-05-28",14613.41,14881.77,14271.86,14881.77,127800],["2010-05-31",15125.73,15125.73,14198.67,14759.79,13200],["2010-06-01",14613.41,14735.39,14271.86,14564.62,9600],["2010-06-02",14540.22,14637.81,14393.84,14564.62,31400],["2010-06-03",15125.73,15467.28,14637.81,14881.77,42100],["2010-06-04",15125.73,15125.73,14637.81,14784.18,68800],["2010-06-07",13905.92,14393.84,13808.33,13905.92,41000],["2010-06-08",13539.97,14149.88,13417.99,14027.9,43600],["2010-06-09",14149.88,14271.86,13954.71,13979.11,5700],["2010-06-10",14149.88,14247.47,14076.69,14174.28,26200],["2010-06-11",14784.18,14808.58,14515.82,14515.82,26000],["2010-06-14",14637.81,14735.39,14515.82,14540.22,13900],["2010-06-15",14881.77,14906.17,14637.81,14637.81,21700],["2010-06-16",14881.77,14881.77,14637.81,14808.58,36600],["2010-06-17",14637.81,14637.81,14442.64,14467.03,25900],["2010-06-18",14418.24,14515.82,14418.24,14467.03,64300],["2010-06-21",14052.29,14515.82,14052.29,14515.82,69800],["2010-06-22",14637.81,14637.81,14393.84,14613.41,76100],["2010-06-23",14393.84,14759.79,14393.84,14759.79,28000],["2010-06-24",14759.79,14881.77,14393.84,14857.37,24100],["2010-06-25",15125.73,15613.66,14393.84,14881.77,101700],["2010-06-28",14857.37,14881.77,14589.01,14759.79,40200],["2010-06-29",14393.84,15247.72,14393.84,15247.72,55700],["2010-06-30",14393.84,15735.64,14393.84,15735.64,118700],["2010-07-01",15125.73,15369.7,14906.17,15369.7,90400],["2010-07-02",15125.73,15320.9,15125.73,15320.9,4400],["2010-07-05",15247.72,15247.72,14930.56,15125.73,6500],["2010-07-06",14759.79,14759.79,14637.81,14759.79,9400],["2010-07-07",14735.39,15101.34,14686.6,14686.6,9200],["2010-07-08",14418.24,14564.62,14418.24,14442.64,23100],["2010-07-09",14540.22,14540.22,14467.03,14467.03,3500],["2010-07-12",14393.84,14564.62,14393.84,14564.62,3600],["2010-07-13",14613.41,14881.77,14613.41,14881.77,1700],["2010-07-14",15003.75,15003.75,14467.03,14467.03,10400],["2010-07-15",14149.88,14296.26,14149.88,14149.88,16000],["2010-07-16",14027.9,14223.07,13539.97,14149.88,9800],["2010-07-19",14149.88,14393.84,14027.9,14393.84,28900],["2010-07-20",14735.39,14735.39,14149.88,14564.62,38300],["2010-07-21",14540.22,14540.22,13905.92,14027.9,14300],["2010-07-22",13905.92,13905.92,13832.73,13832.73,6100],["2010-07-23",14808.58,14808.58,13905.92,14149.88,33600],["2010-07-26",13930.31,13930.31,13905.92,13905.92,1900],["2010-07-27",13905.92,13905.92,13686.35,13735.14,7900],["2010-07-28",13735.14,13783.93,13539.97,13539.97,6500],["2010-07-29",14247.47,14271.86,14223.07,14247.47,30000],["2010-07-30",14247.47,14247.47,14247.47,14247.47,0],["2010-08-02",13466.78,13491.18,13442.39,13442.39,5800],["2010-08-03",13661.95,13661.95,13369.2,13417.99,3900],["2010-08-04",13222.82,13442.39,12930.06,13442.39,9400],["2010-08-05",14076.69,14076.69,12930.06,12930.06,3700],["2010-08-06",12930.06,13149.63,12490.93,13125.23,39000],["2010-08-09",12198.17,12368.95,12198.17,12222.57,6700],["2010-08-10",11978.61,11978.61,11441.89,11710.25,9900],["2010-08-11",11661.45,11710.25,11661.45,11710.25,5000],["2010-08-12",12051.79,12051.79,10978.35,11100.34,4600],["2010-08-13",11002.75,11344.3,10978.35,11344.3,6300],["2010-08-16",11856.62,11881.02,11466.28,11881.02,6900],["2010-08-17",12173.78,12442.14,11344.3,11344.3,5200],["2010-08-18",11393.09,11393.09,11344.3,11344.3,800],["2010-08-19",11124.73,11124.73,11124.73,11124.73,1000],["2010-08-20",10783.18,11002.75,10783.18,11002.75,1400],["2010-08-23",10929.56,11002.75,10929.56,10929.56,4200],["2010-08-24",10978.35,10978.35,10539.22,10734.39,5400],["2010-08-25",10295.26,10295.26,10026.9,10026.9,17800],["2010-08-26",10246.46,10246.46,9514.57,9514.57,14000],["2010-08-27",9295.01,10246.46,9026.65,10246.46,12500],["2010-08-30",10075.69,10075.69,10002.5,10075.69,17500],["2010-08-31",10075.69,10710.0,10002.5,10710.0,10800],["2010-09-01",10710.0,11319.9,10710.0,11197.92,7700],["2010-09-06",11954.21,11954.21,11710.25,11954.21,9500],["2010-09-07",11954.21,12149.38,11539.47,11539.47,2600],["2010-09-08",11124.73,11344.3,11100.34,11100.34,11500],["2010-09-09",10978.35,11441.89,10978.35,11344.3,4700],["2010-09-10",11173.53,11222.32,10563.62,10563.62,28600],["2010-09-13",10734.39,10783.18,10734.39,10734.39,5500],["2010-09-14",11319.9,11319.9,11319.9,11319.9,400],["2010-09-15",11710.25,11710.25,11319.9,11319.9,2800],["2010-09-16",10734.39,10758.79,10734.39,10758.79,300],["2010-09-17",11222.32,11417.49,10978.35,11344.3,5500],["2010-09-20",11710.25,11929.81,11710.25,11929.81,6000],["2010-09-21",11027.15,11441.89,11027.15,11027.15,5700],["2010-09-22",11246.71,11246.71,11246.71,11246.71,0],["2010-09-23",10612.41,10783.18,10612.41,10758.79,5000],["2010-09-24",11222.32,11222.32,10758.79,10783.18,4500],["2010-09-27",11027.15,11027.15,11027.15,11027.15,0],["2010-09-28",10905.17,10905.17,10905.17,10905.17,100],["2010-09-29",10685.6,10734.39,10685.6,10710.0,8100],["2010-09-30",10514.82,10612.41,10514.82,10612.41,3000],["2010-10-01",10661.2,10661.2,10588.01,10588.01,11500],["2010-10-04",10246.46,10270.86,10246.46,10246.46,2100],["2010-10-05",10490.43,10490.43,10490.43,10490.43,1000],["2010-10-06",10783.18,11197.92,10783.18,11197.92,4600],["2010-10-07",11295.51,11295.51,10856.37,10856.37,5800],["2010-10-08",10466.03,10466.03,10466.03,10466.03,100],["2010-10-11",10075.69,10100.09,10075.69,10100.09,1100],["2010-10-12",9831.73,9880.52,9807.33,9880.52,4000],["2010-10-13",9807.33,9807.33,9807.33,9807.33,100],["2010-10-14",10002.5,10002.5,9831.73,9831.73,1600],["2010-10-15",9758.54,9758.54,9758.54,9758.54,200],["2010-10-18",9758.54,9758.54,9758.54,9758.54,0],["2010-10-19",9880.52,9880.52,9758.54,9758.54,3900],["2010-10-20",9587.76,9587.76,9295.01,9295.01,7800],["2010-10-21",9368.2,9392.59,9368.2,9392.59,600],["2010-10-22",9392.59,9392.59,9392.59,9392.59,6000],["2010-10-25",9295.01,9880.52,9295.01,9880.52,6200],["2010-10-26",10246.46,10392.84,10246.46,10392.84,2600],["2010-10-27",10392.84,10392.84,10392.84,10392.84,0],["2010-10-28",10392.84,10441.64,10026.9,10026.9,4400],["2010-10-29",10929.56,10929.56,10051.29,10051.29,1100],["2010-11-01",10173.28,10173.28,9880.52,9880.52,2100],["2010-11-02",9880.52,9880.52,9782.93,9782.93,1000],["2010-11-03",9660.95,9660.95,9660.95,9660.95,100],["2010-11-04",10002.5,10002.5,10002.5,10002.5,2100],["2010-11-05",10197.67,10246.46,10197.67,10246.46,9000],["2010-11-08",10246.46,10246.46,10246.46,10246.46,6100],["2010-11-09",10222.07,10222.07,10222.07,10222.07,100],["2010-11-10",10222.07,10222.07,10222.07,10222.07,0],["2010-11-11",10124.48,10124.48,10124.48,10124.48,400],["2010-11-12",9441.39,10002.5,9416.99,10002.5,7000],["2010-11-15",9514.57,10173.28,9514.57,10173.28,200],["2010-11-16",9636.56,9636.56,9514.57,9514.57,6700],["2010-11-17",9295.01,9295.01,9270.61,9295.01,4000],["2010-11-18",9538.97,9538.97,9538.97,9538.97,200],["2010-11-19",9538.97,9538.97,9538.97,9538.97,0],["2010-11-22",8929.06,9392.59,8904.67,9392.59,9000],["2010-11-23",9807.33,9807.33,9782.93,9782.93,200],["2010-11-24",9173.03,9270.61,9148.63,9148.63,3400],["2010-11-25",9514.57,9807.33,9514.57,9807.33,7300],["2010-11-26",9734.14,9734.14,9734.14,9734.14,0],["2010-11-29",10222.07,10222.07,9758.54,10222.07,2500],["2010-11-30",10124.48,10734.39,10124.48,10124.48,5000],["2010-12-01",10734.39,10734.39,10734.39,10734.39,100],["2010-12-02",10246.46,10929.56,10002.5,10710.0,7200],["2010-12-03",10490.43,10831.98,10490.43,10831.98,11500],["2010-12-06",10710.0,11100.34,10197.67,10222.07,6100],["2010-12-07",10319.65,10319.65,10124.48,10124.48,15200],["2010-12-08",9880.52,10002.5,9636.56,9636.56,4700],["2010-12-09",9319.4,10441.64,9246.21,10222.07,4500],["2010-12-10",10075.69,10075.69,10002.5,10075.69,20200],["2010-12-13",10734.39,10758.79,10490.43,10490.43,8800],["2010-12-14",10368.45,10368.45,9978.1,9978.1,2300],["2010-12-15",10710.0,10710.0,10710.0,10710.0,100],["2010-12-16",10026.9,10026.9,10026.9,10026.9,200],["2010-12-17",10026.9,10026.9,10026.9,10026.9,0],["2010-12-20",9758.54,9758.54,9758.54,9758.54,1000],["2010-12-21",10002.5,10002.5,10002.5,10002.5,100],["2010-12-22",9563.37,10002.5,9538.97,10002.5,700],["2010-12-23",9392.59,9392.59,9392.59,9392.59,100],["2010-12-24",10002.5,10002.5,10002.5,10002.5,100],["2010-12-27",10368.45,10490.43,10002.5,10002.5,13700],["2010-12-28",10734.39,10783.18,10197.67,10197.67,46200],["2010-12-29",10734.39,10831.98,9758.54,10002.5,3100],["2010-12-30",10734.39,11222.32,10002.5,10002.5,18300],["2010-12-31",10246.46,10246.46,10246.46,10246.46,6100],["2011-01-04",10246.46,10246.46,10246.46,10246.46,0],["2011-01-05",10246.46,10246.46,10246.46,10246.46,0],["2011-01-06",10246.46,10246.46,10246.46,10246.46,0],["2011-01-07",9758.54,9758.54,9758.54,9758.54,200],["2011-01-10",10417.24,10417.24,9758.54,9758.54,1400],["2011-01-11",9270.61,9270.61,9270.61,9270.61,1200],["2011-01-12",9612.16,9612.16,9612.16,9612.16,1000],["2011-01-13",9880.52,9880.52,9880.52,9880.52,100],["2011-01-14",10246.46,10246.46,10246.46,10246.46,100],["2011-01-17",10734.39,10734.39,10002.5,10612.41,1300],["2011-01-18",10612.41,11100.34,10612.41,10978.35,4800],["2011-01-19",10880.77,10880.77,10880.77,10880.77,0],["2011-01-20",10929.56,10953.96,10929.56,10953.96,1100],["2011-01-21",11002.75,11002.75,11002.75,11002.75,900],["2011-01-24",11344.3,11466.28,11222.32,11222.32,3200],["2011-01-25",10978.35,11466.28,10978.35,11466.28,2000],["2011-01-26",11100.34,11100.34,11100.34,11100.34,0],["2011-01-27",11100.34,11100.34,11100.34,11100.34,0],["2011-01-28",10710.0,10710.0,10710.0,10710.0,100],["2011-02-08",10710.0,10978.35,10710.0,10929.56,6600],["2011-02-09",10490.43,10490.43,10490.43,10490.43,900],["2011-02-10",10734.39,10734.39,10734.39,10734.39,100],["2011-02-11",10734.39,10734.39,10734.39,10734.39,0],["2011-02-14",10734.39,10734.39,10734.39,10734.39,0],["2011-02-15",10246.46,10246.46,10246.46,10246.46,200],["2011-02-16",9758.54,9758.54,9758.54,9758.54,3600],["2011-02-17",10002.5,10002.5,10002.5,10002.5,100],["2011-02-18",10661.2,10661.2,9319.4,9978.1,5500],["2011-02-21",9026.65,9368.2,9026.65,9368.2,1100],["2011-02-22",9514.57,9514.57,8489.93,9270.61,1200],["2011-02-23",9099.84,9099.84,8904.67,8904.67,400],["2011-02-24",9514.57,9514.57,8782.68,9026.65,1200],["2011-02-25",8782.68,8782.68,8782.68,8782.68,200],["2011-02-28",8782.68,8782.68,8782.68,8782.68,1200],["2011-03-01",8782.68,8782.68,8782.68,8782.68,0],["2011-03-02",8538.72,8538.72,8538.72,8538.72,100],["2011-03-03",9002.25,9002.25,9002.25,9002.25,100],["2011-03-04",9026.65,9026.65,9026.65,9026.65,200],["2011-03-07",8782.68,8782.68,8782.68,8782.68,100],["2011-03-08",9246.21,9246.21,9246.21,9246.21,5100],["2011-03-09",9368.2,9368.2,9368.2,9368.2,1400],["2011-03-10",9197.42,9270.61,9197.42,9270.61,7100],["2011-03-11",9782.26,9807.73,9782.26,9782.26,2400],["2011-03-14",9782.26,9782.26,9782.26,9782.26,0],["2011-03-15",9782.26,9782.26,9782.26,9782.26,0],["2011-03-16",9782.26,9782.26,9782.26,9782.26,0],["2011-03-17",9782.26,9782.26,9782.26,9782.26,0],["2011-03-18",9782.26,9782.26,9782.26,9782.26,0],["2011-03-21",10444.6,10444.6,9807.73,9807.73,2300],["2011-03-22",9909.63,9909.63,9909.63,9909.63,0],["2011-03-23",10189.85,10317.23,9221.82,9221.82,4100],["2011-03-24",9527.51,9527.51,9425.62,9425.62,300],["2011-03-25",9756.79,9756.79,9756.79,9756.79,100],["2011-03-28",10062.48,10062.48,9094.44,9094.44,2300],["2011-03-29",9935.11,9935.11,9935.11,9935.11,0],["2011-03-30",9247.29,9247.29,9247.29,9247.29,1000],["2011-03-31",9247.29,9247.29,9247.29,9247.29,0],["2011-04-01",9247.29,9247.29,9247.29,9247.29,0],["2011-04-04",9247.29,9247.29,9247.29,9247.29,0],["2011-04-05",9247.29,9247.29,9247.29,9247.29,0],["2011-04-06",9247.29,9247.29,9247.29,9247.29,0],["2011-04-07",9247.29,9247.29,9247.29,9247.29,0],["2011-04-08",9247.29,9247.29,9247.29,9247.29,0],["2011-04-13",9247.29,9247.29,9247.29,9247.29,0],["2011-04-14",9247.29,9247.29,9247.29,9247.29,0],["2011-04-15",9247.29,9247.29,9247.29,9247.29,0],["2011-04-18",9629.41,9654.89,8661.38,8661.38,16000],["2011-04-19",9603.94,9603.94,9603.94,9603.94,5100],["2011-04-20",9603.94,9603.94,9603.94,9603.94,0],["2011-04-21",9603.94,9603.94,9603.94,9603.94,0],["2011-04-22",9603.94,9603.94,9603.94,9603.94,0],["2011-04-25",9603.94,9603.94,9603.94,9603.94,0],["2011-04-26",9603.94,9603.94,9603.94,9603.94,0],["2011-04-27",8941.6,8941.6,8941.6,8941.6,100],["2011-04-28",9552.99,9552.99,8330.21,8330.21,200],["2011-04-29",9552.99,9552.99,8355.68,8916.12,5400],["2011-05-04",8916.12,8916.12,8916.12,8916.12,100],["2011-05-05",8916.12,8916.12,8916.12,8916.12,100],["2011-05-06",8916.12,8916.12,8916.12,8916.12,0],["2011-05-09",8916.12,8916.12,8916.12,8916.12,0],["2011-05-10",8916.12,8916.12,8916.12,8916.12,0],["2011-05-11",8916.12,8916.12,8916.12,8916.12,0],["2011-05-12",8304.73,8304.73,8304.73,8304.73,600],["2011-05-13",8865.17,8865.17,7744.29,7744.29,300],["2011-05-16",8686.85,8686.85,7565.97,8100.93,700],["2011-05-17",8100.93,8100.93,7260.27,7260.27,500],["2011-05-18",6929.1,6929.1,6929.1,6929.1,300],["2011-05-19",6445.08,6445.08,6445.08,6445.08,700],["2011-05-20",6012.01,6623.41,6012.01,6012.01,16900],["2011-05-23",5986.54,5986.54,5757.27,5757.27,2200],["2011-05-24",5528.0,5528.0,5528.0,5528.0,1000],["2011-05-25",5145.88,5145.88,5145.88,5145.88,200],["2011-05-26",4789.23,5426.1,4789.23,4891.13,15700],["2011-05-27",5327.61,5327.61,5147.45,5147.45,4600],["2011-05-30",5559.25,5559.25,5095.98,5250.4,3400],["2011-05-31",5533.51,5559.25,5507.77,5507.77,2600],["2011-06-01",5765.15,5842.36,5765.15,5816.62,3600],["2011-06-02",6202.68,6202.68,6202.68,6202.68,100],["2011-06-03",6588.74,6614.48,5790.88,5790.88,5300],["2011-06-06",5687.93,5687.93,5687.93,5687.93,100],["2011-06-07",5996.78,6048.26,5893.83,5919.57,9100],["2011-06-08",6176.94,6176.94,5559.25,5662.2,4700],["2011-06-09",5353.35,5765.15,5327.61,5327.61,5800],["2011-06-10",5662.2,5765.15,5662.2,5765.15,3000],["2011-06-13",5919.57,5919.57,5919.57,5919.57,100],["2011-06-14",6176.94,6279.89,5739.41,6279.89,5500],["2011-06-15",5610.72,5610.72,5610.72,5610.72,1200],["2011-06-16",5610.72,5610.72,5533.51,5533.51,800],["2011-06-17",5533.51,5662.2,5404.82,5404.82,3300],["2011-06-20",5404.82,5610.72,5327.61,5404.82,2100],["2011-06-21",5404.82,5713.67,5404.82,5662.2,2600],["2011-06-22",5610.72,5713.67,5610.72,5713.67,1900],["2011-06-23",5971.04,5971.04,5404.82,5893.83,4300],["2011-06-24",5919.57,5919.57,5919.57,5919.57,100],["2011-06-27",5662.2,6073.99,5662.2,6073.99,3100],["2011-06-28",5816.62,6125.47,5816.62,6125.47,1100],["2011-06-29",6151.21,6511.53,6151.21,6202.68,2100],["2011-06-30",6563.0,6768.9,5893.83,6279.89,23200],["2011-07-01",5868.1,5868.1,5868.1,5868.1,100],["2011-07-04",5559.25,5559.25,5559.25,5559.25,100],["2011-07-05",5559.25,5559.25,5173.19,5173.19,26500],["2011-07-06",5018.77,5018.77,4864.34,4864.34,14900],["2011-07-07",4890.08,5147.45,4555.5,4555.5,14000],["2011-07-08",4684.18,4684.18,4581.23,4581.23,1500],["2011-07-11",4426.81,4426.81,4426.81,4426.81,1400],["2011-07-12",4504.02,4555.5,4426.81,4555.5,3000],["2011-07-13",4606.97,4606.97,4375.33,4375.33,300],["2011-07-14",4529.76,4658.44,4529.76,4658.44,700],["2011-07-15",4658.44,4658.44,4375.33,4401.07,1300],["2011-07-18",4401.07,4606.97,4401.07,4606.97,3200],["2011-07-19",4684.18,4709.92,4632.71,4709.92,10700],["2011-07-20",4941.55,4941.55,4426.81,4915.82,2800],["2011-07-21",5095.98,5095.98,4555.5,4890.08,7000],["2011-07-22",4452.55,4452.55,4401.07,4401.07,9000],["2011-07-25",4195.17,4195.17,4117.96,4117.96,2600],["2011-07-26",4375.33,4375.33,3860.59,3860.59,4600],["2011-07-27",3731.9,3731.9,3680.43,3680.43,44800],["2011-07-28",3937.8,3937.8,3757.64,3757.64,1500],["2011-07-29",4143.7,4143.7,4117.96,4143.7,1500],["2011-08-01",4323.86,4323.86,3860.59,3860.59,14000],["2011-08-02",3834.85,4117.96,3834.85,4117.96,2000],["2011-08-03",3731.9,3963.54,3731.9,3963.54,19100],["2011-08-04",3989.28,3989.28,3860.59,3989.28,1500],["2011-08-05",4169.44,4169.44,3809.11,4117.96,2500],["2011-08-08",4092.22,4092.22,4092.22,4092.22,0],["2011-08-09",4066.49,4066.49,3809.11,3860.59,14400],["2011-08-10",3989.28,3989.28,3989.28,3989.28,800],["2011-08-11",3963.54,3963.54,3783.38,3783.38,1900],["2011-08-12",3912.06,3989.28,3912.06,3989.28,5100],["2011-08-15",3834.85,4066.49,3834.85,3989.28,3300],["2011-08-16",3989.28,4143.7,3989.28,4143.7,700],["2011-08-17",4143.7,4195.17,4143.7,4195.17,2300],["2011-08-18",4298.12,4401.07,4298.12,4323.86,23400],["2011-08-19",4349.6,4504.02,4349.6,4504.02,8100],["2011-08-22",4529.76,4761.39,4529.76,4761.39,14600],["2011-08-23",4658.44,4658.44,4658.44,4658.44,1600],["2011-08-24",4658.44,4658.44,4658.44,4658.44,1100],["2011-08-25",4658.44,4658.44,4632.71,4632.71,600],["2011-08-26",4606.97,4606.97,4606.97,4606.97,500],["2011-08-29",4632.71,4632.71,4606.97,4632.71,2900],["2011-08-30",4761.39,4761.39,4632.71,4632.71,1600],["2011-08-31",4658.44,4658.44,4658.44,4658.44,0],["2011-09-01",4658.44,4709.92,4632.71,4709.92,11700],["2011-09-05",4967.29,4967.29,4658.44,4658.44,1500],["2011-09-06",4890.08,4890.08,4890.08,4890.08,8000],["2011-09-07",5121.71,5121.71,5044.5,5044.5,10000],["2011-09-08",4787.13,5147.45,4787.13,5095.98,7200],["2011-09-09",5147.45,5147.45,5018.77,5018.77,10000],["2011-09-12",5147.45,5456.3,5147.45,5456.3,7500],["2011-09-13",5173.19,5173.19,5173.19,5173.19,200],["2011-09-14",5147.45,5147.45,4890.08,4890.08,1500],["2011-09-15",4684.18,5250.4,4658.44,4658.44,4200],["2011-09-16",4915.82,5044.5,4890.08,5044.5,14200],["2011-09-19",4993.03,5018.77,4993.03,5018.77,1900],["2011-09-20",5018.77,5018.77,5018.77,5018.77,0],["2011-09-21",5018.77,5018.77,5018.77,5018.77,0],["2011-09-22",5018.77,5250.4,5018.77,5250.4,14400],["2011-09-23",5044.5,5404.82,5044.5,5404.82,6700],["2011-09-26",5018.77,5018.77,5018.77,5018.77,1000],["2011-09-27",5018.77,5018.77,4684.18,4684.18,1000],["2011-09-28",5121.71,5121.71,5121.71,5121.71,100],["2011-09-29",4890.08,4890.08,4890.08,4890.08,300],["2011-09-30",4993.03,4993.03,4993.03,4993.03,1000],["2011-10-03",4658.44,4761.39,4658.44,4684.18,1200],["2011-10-04",4735.66,4735.66,4632.71,4632.71,1100],["2011-10-05",4632.71,4632.71,4632.71,4632.71,1000],["2011-10-06",4504.02,4864.34,4504.02,4864.34,200],["2011-10-07",4890.08,4890.08,4890.08,4890.08,100],["2011-10-10",4632.71,4632.71,4555.5,4581.23,2100],["2011-10-11",4581.23,4581.23,4581.23,4581.23,0],["2011-10-12",4323.86,4864.34,4323.86,4812.87,300],["2011-10-13",4658.44,4658.44,4658.44,4658.44,0],["2011-10-14",4658.44,4658.44,4658.44,4658.44,0],["2011-10-17",4684.18,4684.18,4684.18,4684.18,100],["2011-10-18",4684.18,4684.18,4684.18,4684.18,0],["2011-10-19",4632.71,4632.71,4632.71,4632.71,1000],["2011-10-20",4323.86,4684.18,4323.86,4684.18,1000],["2011-10-21",4504.02,4504.02,4504.02,4504.02,0],["2011-10-24",4272.39,4272.39,4220.91,4220.91,6000],["2011-10-25",4246.65,4246.65,4246.65,4246.65,0],["2011-10-26",4246.65,4246.65,4246.65,4246.65,0],["2011-10-27",4246.65,4246.65,4246.65,4246.65,0],["2011-10-28",4246.65,4246.65,4246.65,4246.65,0],["2011-10-31",4246.65,4298.12,4143.7,4143.7,4100],["2011-11-01",4220.91,4220.91,4220.91,4220.91,0],["2011-11-02",3963.54,3963.54,3937.8,3937.8,12100],["2011-11-03",4169.44,4169.44,4169.44,4169.44,100],["2011-11-04",4426.81,4426.81,4426.81,4426.81,100],["2011-11-07",4117.96,4117.96,4117.96,4117.96,500],["2011-11-08",3989.28,3989.28,3989.28,3989.28,2000],["2011-11-09",4195.17,4195.17,4195.17,4195.17,100],["2011-11-10",4452.55,4452.55,4452.55,4452.55,100],["2011-11-11",4606.97,4606.97,4606.97,4606.97,100],["2011-11-14",4864.34,4864.34,4864.34,4864.34,100],["2011-11-15",5121.71,5121.71,4529.76,4838.61,300],["2011-11-16",4838.61,4838.61,4838.61,4838.61,0],["2011-11-17",5044.5,5044.5,5044.5,5044.5,100],["2011-11-18",5044.5,5044.5,5044.5,5044.5,0],["2011-11-21",5044.5,5044.5,5044.5,5044.5,0],["2011-11-22",5044.5,5044.5,5044.5,5044.5,0],["2011-11-23",5044.5,5044.5,5044.5,5044.5,0],["2011-11-24",5044.5,5044.5,5044.5,5044.5,0],["2011-11-25",5044.5,5044.5,5044.5,5044.5,0],["2011-11-28",5044.5,5044.5,5044.5,5044.5,0],["2011-11-29",4709.92,4709.92,4709.92,4709.92,1000],["2011-11-30",4709.92,4709.92,4709.92,4709.92,0],["2011-12-01",4709.92,4709.92,4709.92,4709.92,0],["2011-12-02",4709.92,4709.92,4709.92,4709.92,0],["2011-12-05",4401.07,4401.07,4401.07,4401.07,8000],["2011-12-06",4117.96,4117.96,4117.96,4117.96,1600],["2011-12-07",3860.59,3860.59,3834.85,3834.85,8300],["2011-12-08",3628.95,3628.95,3603.22,3603.22,15000],["2011-12-09",3397.32,3397.32,3371.58,3371.58,18600],["2011-12-12",3371.58,3371.58,3139.95,3139.95,29200],["2011-12-13",3139.95,3139.95,3062.73,3062.73,26700],["2011-12-14",3268.63,3268.63,2856.84,2856.84,31700],["2011-12-15",3037.0,3037.0,2676.68,2676.68,17800],["2011-12-16",2856.84,2856.84,2856.84,2856.84,1000],["2011-12-19",2856.84,2856.84,2676.68,2676.68,45200],["2011-12-20",2676.68,2676.68,2625.2,2625.2,7100],["2011-12-21",2650.94,2779.62,2650.94,2779.62,6500],["2011-12-22",2676.68,2753.89,2496.51,2753.89,11000],["2011-12-23",2573.73,2573.73,2470.78,2522.25,10000],["2011-12-26",2547.99,2676.68,2547.99,2573.73,3700],["2011-12-27",2779.62,2779.62,2650.94,2779.62,7200],["2011-12-28",2702.41,2882.57,2702.41,2882.57,5700],["2011-12-29",2882.57,2934.05,2882.57,2934.05,2400],["2011-12-30",3011.26,3011.26,3011.26,3011.26,100],["2012-01-03",2856.84,2856.84,2856.84,2856.84,1000],["2012-01-04",2831.1,2934.05,2831.1,2831.1,5100],["2012-01-05",2805.36,2805.36,2650.94,2650.94,2500],["2012-01-06",2650.94,2650.94,2625.2,2625.2,3000],["2012-01-09",2625.2,2625.2,2625.2,2625.2,0],["2012-01-10",2805.36,2805.36,2753.89,2753.89,1100],["2012-01-11",2702.41,2702.41,2702.41,2702.41,1100],["2012-01-12",2702.41,2753.89,2702.41,2753.89,800],["2012-01-13",2882.57,2882.57,2882.57,2882.57,100],["2012-01-16",2831.1,2856.84,2831.1,2856.84,3000],["2012-01-17",2882.57,3011.26,2882.57,3011.26,1300],["2012-01-18",3088.47,3088.47,3088.47,3088.47,500],["2012-01-19",3139.95,3191.42,2882.57,2882.57,1900],["2012-01-20",3139.95,3139.95,3139.95,3139.95,100],["2012-01-30",3139.95,3320.11,3139.95,3320.11,1400],["2012-01-31",3242.89,3320.11,3139.95,3191.42,6200],["2012-02-01",3217.16,3217.16,3088.47,3088.47,9900],["2012-02-02",3139.95,3320.11,3088.47,3320.11,14600],["2012-02-03",3397.32,3474.53,3294.37,3294.37,11800],["2012-02-06",3165.68,3371.58,3114.21,3371.58,13000],["2012-02-07",3320.11,3371.58,3320.11,3371.58,8100],["2012-02-08",3526.0,3577.48,3526.0,3577.48,8000],["2012-02-09",3731.9,3809.11,3603.22,3603.22,5300],["2012-02-10",3474.53,3603.22,3474.53,3474.53,15400],["2012-02-13",3603.22,3603.22,3397.32,3397.32,2000],["2012-02-14",3628.95,3628.95,3371.58,3448.79,2300],["2012-02-15",3242.89,3551.74,3242.89,3397.32,1700],["2012-02-16",3217.16,3474.53,3217.16,3474.53,800],["2012-02-17",3551.74,3551.74,3551.74,3551.74,5200],["2012-02-20",3783.38,3783.38,3783.38,3783.38,16600],["2012-02-21",4015.01,4040.75,3937.8,3937.8,9200],["2012-02-22",3731.9,4117.96,3731.9,4066.49,12800],["2012-02-23",4040.75,4220.91,4040.75,4220.91,46900],["2012-02-24",4452.55,4504.02,4401.07,4478.28,29800],["2012-02-27",4761.39,4761.39,4272.39,4272.39,200],["2012-02-28",4555.5,4555.5,4220.91,4220.91,7800],["2012-02-29",4117.96,4195.17,4117.96,4195.17,2700],["2012-03-01",4143.7,4375.33,4143.7,4349.6,3300],["2012-03-02",4522.98,4522.98,4522.98,4522.98,3000],["2012-03-05",4835.9,4835.9,4807.45,4835.9,8600],["2012-03-06",4835.9,4835.9,4522.98,4522.98,11400],["2012-03-07",4522.98,4608.32,4522.98,4522.98,12000],["2012-03-08",4494.54,4551.43,4352.31,4352.31,13100],["2012-03-09",4409.2,4466.09,4409.2,4437.65,8000],["2012-03-12",4522.98,4522.98,4409.2,4409.2,3000],["2012-03-13",4722.11,4722.11,4522.98,4522.98,3800],["2012-03-14",4835.9,4835.9,4409.2,4409.2,1800],["2012-03-15",4437.65,4608.32,4380.75,4608.32,9500],["2012-03-16",4665.22,4693.66,4494.54,4494.54,23100],["2012-03-19",4437.65,4437.65,4409.2,4409.2,4700],["2012-03-20",4437.65,4579.88,4437.65,4579.88,2300],["2012-03-21",4494.54,4551.43,4494.54,4551.43,8600],["2012-03-22",4409.2,4522.98,4409.2,4466.09,8900],["2012-03-23",4551.43,4636.77,4551.43,4636.77,22200],["2012-03-26",4864.34,4864.34,4551.43,4551.43,3300],["2012-03-27",4551.43,4551.43,4551.43,4551.43,0],["2012-03-28",4466.09,4522.98,4380.75,4522.98,10700],["2012-03-29",4779.0,4779.0,4323.86,4323.86,12600],["2012-03-30",4409.2,4522.98,4409.2,4494.54,86700],["2012-04-03",4665.22,4665.22,4466.09,4466.09,600],["2012-04-04",4522.98,4522.98,4494.54,4494.54,8500],["2012-04-05",4494.54,4494.54,4437.65,4494.54,12500],["2012-04-06",4522.98,4522.98,4466.09,4522.98,6900],["2012-04-09",4522.98,4835.9,4522.98,4835.9,9100],["2012-04-10",4750.56,4835.9,4551.43,4807.45,17300],["2012-04-11",4750.56,4835.9,4636.77,4835.9,18700],["2012-04-12",4835.9,4921.24,4636.77,4835.9,47600],["2012-04-13",4693.66,4807.45,4608.32,4807.45,14500],["2012-04-16",4835.9,4864.34,4779.0,4835.9,6000],["2012-04-17",4892.79,4892.79,4807.45,4835.9,23800],["2012-04-18",4779.0,4835.9,4579.88,4835.9,28200],["2012-04-19",4807.45,4807.45,4579.88,4636.77,3700],["2012-04-20",4551.43,4750.56,4551.43,4665.22,14000],["2012-04-23",4636.77,4750.56,4636.77,4750.56,3100],["2012-04-24",4693.66,4807.45,4693.66,4807.45,11000],["2012-04-25",4835.9,4892.79,4807.45,4835.9,25400],["2012-04-26",4864.34,5148.81,4864.34,5148.81,61000],["2012-04-27",5404.82,5433.27,5404.82,5404.82,8000],["2012-05-02",5660.84,5774.63,5262.59,5404.82,28500],["2012-05-03",5404.82,5547.06,5404.82,5547.06,1700],["2012-05-04",5177.25,5774.63,5177.25,5774.63,10100],["2012-05-07",5916.86,5916.86,5603.95,5803.08,6600],["2012-05-08",5518.61,5603.95,5461.72,5461.72,7600],["2012-05-09",5461.72,5461.72,5404.82,5461.72,3000],["2012-05-10",5291.04,5433.27,5262.59,5347.93,12300],["2012-05-11",5717.74,5717.74,5120.36,5120.36,20200],["2012-05-14",4835.9,4864.34,4779.0,4779.0,16300],["2012-05-15",5035.02,5035.02,5035.02,5035.02,100],["2012-05-16",4750.56,4864.34,4693.66,4864.34,6400],["2012-05-17",4750.56,4750.56,4551.43,4551.43,5500],["2012-05-18",4295.41,4551.43,4266.97,4352.31,8100],["2012-05-21",4439.94,4644.41,4439.94,4644.41,900],["2012-05-22",4936.51,4936.51,4936.51,4936.51,100],["2012-05-23",4936.51,4936.51,4615.2,4615.2,6100],["2012-05-24",4556.78,4673.62,4527.57,4527.57,10200],["2012-05-25",4673.62,4819.67,4673.62,4819.67,1600],["2012-05-28",4819.67,4819.67,4819.67,4819.67,200],["2012-05-29",4819.67,4819.67,4819.67,4819.67,0],["2012-05-30",4527.57,4790.46,4527.57,4790.46,400],["2012-05-31",4556.78,4556.78,4556.78,4556.78,200],["2012-06-01",4556.78,4556.78,4469.15,4469.15,200],["2012-06-04",4732.04,4732.04,4732.04,4732.04,100],["2012-06-05",4936.51,4936.51,4673.62,4673.62,300],["2012-06-06",4527.57,4527.57,4469.15,4469.15,500],["2012-06-07",4644.41,4673.62,4644.41,4673.62,1400],["2012-06-08",4673.62,4673.62,4673.62,4673.62,0],["2012-06-11",4673.62,4965.72,4673.62,4965.72,15200],["2012-06-12",4965.72,4965.72,4907.3,4907.3,300],["2012-06-13",4965.72,4965.72,4907.3,4965.72,20900],["2012-06-14",4965.72,4994.93,4965.72,4965.72,9700],["2012-06-15",5287.03,5287.03,5111.77,5111.77,600],["2012-06-18",4994.93,5199.4,4965.72,5199.4,4100],["2012-06-19",5199.4,5199.4,5199.4,5199.4,0],["2012-06-20",4878.09,5228.61,4878.09,5228.61,200],["2012-06-21",4907.3,4907.3,4907.3,4907.3,100],["2012-06-22",4907.3,4907.3,4907.3,4907.3,900],["2012-06-25",4702.83,4702.83,4702.83,4702.83,100],["2012-06-26",4702.83,4702.83,4702.83,4702.83,0],["2012-06-27",5024.14,5024.14,5024.14,5024.14,100],["2012-06-28",5024.14,5024.14,5024.14,5024.14,0],["2012-06-29",5228.61,5228.61,5228.61,5228.61,100],["2012-07-02",4878.09,5140.98,4878.09,5140.98,200],["2012-07-03",4790.46,4790.46,4790.46,4790.46,100],["2012-07-04",4498.36,4498.36,4498.36,4498.36,100],["2012-07-05",4498.36,4498.36,4498.36,4498.36,0],["2012-07-06",4790.46,4790.46,4790.46,4790.46,10000],["2012-07-09",4527.57,4936.51,4527.57,4936.51,200],["2012-07-10",4615.2,4936.51,4615.2,4673.62,1700],["2012-07-11",4936.51,4936.51,4936.51,4936.51,100],["2012-07-12",4936.51,4965.72,4936.51,4965.72,50500],["2012-07-13",5024.14,5024.14,4965.72,4965.72,300],["2012-07-16",4673.62,4673.62,4673.62,4673.62,1100],["2012-07-17",4673.62,4673.62,4673.62,4673.62,0],["2012-07-18",4965.72,4965.72,4965.72,4965.72,100],["2012-07-19",4965.72,4965.72,4965.72,4965.72,1400],["2012-07-20",4732.04,4994.93,4673.62,4994.93,1600],["2012-07-23",4673.62,4673.62,4673.62,4673.62,500],["2012-07-24",4673.62,4673.62,4673.62,4673.62,0],["2012-07-25",4994.93,4994.93,4410.73,4410.73,1600],["2012-07-26",4556.78,4556.78,4556.78,4556.78,100],["2012-07-27",4410.73,4410.73,4410.73,4410.73,100],["2012-07-30",4264.68,4264.68,4264.68,4264.68,100],["2012-07-31",4264.68,4264.68,4264.68,4264.68,900],["2012-08-01",4556.78,4556.78,4556.78,4556.78,100],["2012-08-02",4819.67,4819.67,4819.67,4819.67,100],["2012-08-03",4819.67,4819.67,4819.67,4819.67,0],["2012-08-06",4819.67,4819.67,4819.67,4819.67,0],["2012-08-07",4585.99,4585.99,4556.78,4556.78,300],["2012-08-08",4673.62,4673.62,4323.1,4323.1,200],["2012-08-09",4235.47,4235.47,4206.26,4206.26,1000],["2012-08-10",4381.52,4381.52,4381.52,4381.52,400],["2012-08-13",4527.57,4527.57,4177.05,4527.57,10700],["2012-08-14",4761.25,4761.25,4761.25,4761.25,100],["2012-08-15",4439.94,4469.15,4439.94,4439.94,5400],["2012-08-16",4469.15,4469.15,4469.15,4469.15,300],["2012-08-17",4732.04,4732.04,4732.04,4732.04,0],["2012-08-20",4732.04,4732.04,4732.04,4732.04,0],["2012-08-21",4878.09,4878.09,4410.73,4410.73,200],["2012-08-22",4118.63,4410.73,4118.63,4410.73,3600],["2012-08-23",4118.63,4118.63,4118.63,4118.63,200],["2012-08-24",3943.36,4352.31,3943.36,4352.31,1100],["2012-08-27",4352.31,4352.31,4352.31,4352.31,0],["2012-08-28",4352.31,4352.31,4352.31,4352.31,40000],["2012-08-29",4352.31,4352.31,4352.31,4352.31,0],["2012-08-30",4352.31,4352.31,4352.31,4352.31,0],["2012-08-31",4352.31,4352.31,4352.31,4352.31,0],["2012-09-04",4615.2,4644.41,4615.2,4644.41,5000],["2012-09-05",4644.41,4644.41,4644.41,4644.41,0],["2012-09-06",4644.41,4644.41,4644.41,4644.41,0],["2012-09-07",4644.41,4644.41,4644.41,4644.41,0],["2012-09-10",4644.41,4644.41,4644.41,4644.41,0],["2012-09-11",4644.41,4644.41,4644.41,4644.41,0],["2012-09-12",4644.41,4644.41,4644.41,4644.41,0],["2012-09-13",4644.41,4644.41,4644.41,4644.41,0],["2012-09-14",4761.25,4761.25,4761.25,4761.25,100],["2012-09-17",4761.25,4761.25,4761.25,4761.25,0],["2012-09-18",4761.25,4761.25,4761.25,4761.25,0],["2012-09-19",4439.94,4439.94,4439.94,4439.94,100],["2012-09-20",4147.84,4147.84,4147.84,4147.84,100],["2012-09-21",4147.84,4147.84,4147.84,4147.84,0],["2012-09-24",4381.52,4410.73,4381.52,4410.73,10000],["2012-09-25",4673.62,4702.83,4673.62,4702.83,5100],["2012-09-26",4702.83,4702.83,4702.83,4702.83,0],["2012-09-27",4936.51,4965.72,4936.51,4965.72,5000],["2012-09-28",4965.72,4965.72,4965.72,4965.72,0],["2012-10-01",4644.41,4644.41,4644.41,4644.41,100],["2012-10-02",4323.1,4323.1,4323.1,4323.1,200],["2012-10-03",4177.05,4177.05,4177.05,4177.05,1000],["2012-10-04",3943.36,3943.36,3943.36,3943.36,150],["2012-10-05",3972.57,3972.57,3943.36,3943.36,1400],["2012-10-08",4177.05,4177.05,4177.05,4177.05,100],["2012-10-09",4177.05,4177.05,4177.05,4177.05,0],["2012-10-10",3914.15,3914.15,3914.15,3914.15,100],["2012-10-11",4089.42,4089.42,4089.42,4089.42,400],["2012-10-12",4089.42,4089.42,4089.42,4089.42,0],["2012-10-15",4118.63,4118.63,4118.63,4118.63,4200],["2012-10-16",4381.52,4381.52,4381.52,4381.52,3000],["2012-10-17",4381.52,4381.52,4381.52,4381.52,3000],["2012-10-18",4381.52,4381.52,4381.52,4381.52,0],["2012-10-19",4498.36,4498.36,4381.52,4381.52,4300],["2012-10-22",4556.78,4556.78,4381.52,4381.52,3100],["2012-10-23",4381.52,4381.52,4381.52,4381.52,3500],["2012-10-24",4469.15,4673.62,4469.15,4469.15,3000],["2012-10-25",4761.25,4761.25,4761.25,4761.25,1000],["2012-10-26",4936.51,4965.72,4936.51,4965.72,10000],["2012-10-29",4965.72,4965.72,4965.72,4965.72,10000],["2012-10-30",4819.67,4965.72,4819.67,4965.72,10400],["2012-10-31",4965.72,4965.72,4965.72,4965.72,0],["2012-11-01",4965.72,4965.72,4965.72,4965.72,0],["2012-11-02",4819.67,4819.67,4732.04,4732.04,1100],["2012-11-05",4732.04,4732.04,4732.04,4732.04,0],["2012-11-06",4439.94,4439.94,4410.73,4410.73,200],["2012-11-07",4410.73,4410.73,4410.73,4410.73,0],["2012-11-08",4410.73,4410.73,4410.73,4410.73,0],["2012-11-09",4410.73,4410.73,4410.73,4410.73,0],["2012-11-12",4410.73,4410.73,4410.73,4410.73,0],["2012-11-13",4410.73,4410.73,4410.73,4410.73,0],["2012-11-14",4410.73,4410.73,4410.73,4410.73,0],["2012-11-15",4410.73,4410.73,4410.73,4410.73,0],["2012-11-16",4410.73,4410.73,4410.73,4410.73,0],["2012-11-19",4147.84,4147.84,4147.84,4147.84,100],["2012-11-20",4235.47,4235.47,4206.26,4206.26,5400],["2012-11-21",4264.68,4264.68,4264.68,4264.68,200],["2012-11-22",4264.68,4264.68,4235.47,4235.47,3500],["2012-11-23",4235.47,4235.47,4235.47,4235.47,0],["2012-11-26",4527.57,4527.57,4527.57,4527.57,200],["2012-11-27",4673.62,4819.67,4673.62,4819.67,5000],["2012-11-28",4819.67,4819.67,4819.67,4819.67,4000],["2012-11-29",4819.67,4819.67,4819.67,4819.67,0],["2012-11-30",4965.72,4965.72,4965.72,4965.72,100],["2012-12-03",4673.62,4673.62,4673.62,4673.62,200],["2012-12-04",4673.62,4673.62,4673.62,4673.62,0],["2012-12-05",4673.62,4673.62,4673.62,4673.62,0],["2012-12-06",4527.57,4527.57,4381.52,4381.52,1000],["2012-12-07",4381.52,4381.52,4381.52,4381.52,0],["2012-12-10",4381.52,4381.52,4381.52,4381.52,0],["2012-12-11",4381.52,4381.52,4381.52,4381.52,0],["2012-12-12",4177.05,4410.73,4177.05,4410.73,2400],["2012-12-13",4381.52,4381.52,4381.52,4381.52,5000],["2012-12-14",4381.52,4381.52,4381.52,4381.52,2000],["2012-12-17",4381.52,4381.52,4381.52,4381.52,1500],["2012-12-18",4381.52,4381.52,4381.52,4381.52,22900],["2012-12-19",4673.62,4673.62,4673.62,4673.62,100],["2012-12-20",4673.62,4673.62,4673.62,4673.62,0],["2012-12-21",4439.94,4439.94,4410.73,4410.73,1100],["2012-12-24",4410.73,4702.83,4410.73,4702.83,2400],["2012-12-25",4936.51,4936.51,4936.51,4936.51,3000],["2012-12-26",4848.88,4936.51,4848.88,4936.51,5000],["2012-12-27",4907.3,4936.51,4907.3,4936.51,10000],["2012-12-28",4936.51,4936.51,4936.51,4936.51,0],["2013-01-02",4936.51,4936.51,4936.51,4936.51,0],["2013-01-03",4936.51,4936.51,4936.51,4936.51,0],["2013-01-04",4936.51,4936.51,4936.51,4936.51,200],["2013-01-07",4936.51,4936.51,4936.51,4936.51,0],["2013-01-08",4936.51,4936.51,4936.51,4936.51,0],["2013-01-09",4936.51,4936.51,4936.51,4936.51,0],["2013-01-10",4936.51,4936.51,4936.51,4936.51,0],["2013-01-11",4936.51,4936.51,4936.51,4936.51,0],["2013-01-14",4936.51,4936.51,4936.51,4936.51,0],["2013-01-15",4936.51,4936.51,4936.51,4936.51,0],["2013-01-16",4936.51,4936.51,4936.51,4936.51,0],["2013-01-17",4673.62,4673.62,4673.62,4673.62,400],["2013-01-18",4673.62,4673.62,4673.62,4673.62,0],["2013-01-21",4264.68,4819.67,4206.26,4819.67,5400],["2013-01-22",4702.83,4702.83,4702.83,4702.83,0],["2013-01-23",4615.2,4615.2,4615.2,4615.2,6000],["2013-01-24",4790.46,4790.46,4790.46,4790.46,100],["2013-01-25",4323.1,4878.09,4323.1,4673.62,8200],["2013-01-28",4323.1,4381.52,4323.1,4381.52,2200],["2013-01-29",4235.47,4615.2,4206.26,4206.26,2000],["2013-01-30",4235.47,4556.78,4060.21,4060.21,6000],["2013-01-31",4439.94,4439.94,4060.21,4060.21,600],["2013-02-01",4293.89,4352.31,3680.47,4323.1,6300],["2013-02-04",3855.73,3855.73,3855.73,3855.73,100],["2013-02-05",4089.42,4089.42,3855.73,3855.73,10100],["2013-02-06",4031.0,4031.0,4031.0,4031.0,100],["2013-02-07",4031.0,4031.0,4031.0,4031.0,0],["2013-02-08",4031.0,4031.0,4031.0,4031.0,0],["2013-02-18",4031.0,4031.0,4031.0,4031.0,3700],["2013-02-19",4235.47,4323.1,4235.47,4323.1,300],["2013-02-20",4352.31,4352.31,4352.31,4352.31,100],["2013-02-21",4118.63,4118.63,4031.0,4031.0,1900],["2013-02-22",4031.0,4031.0,4031.0,4031.0,0],["2013-02-25",4206.26,4235.47,4206.26,4235.47,2600],["2013-02-26",4235.47,4235.47,4235.47,4235.47,0],["2013-02-27",4235.47,4235.47,4118.63,4177.05,1500],["2013-02-28",4177.05,4177.05,4177.05,4177.05,0],["2013-03-01",4235.47,4235.47,4177.05,4177.05,3100],["2013-03-04",4177.05,4177.05,4177.05,4177.05,0],["2013-03-05",4177.05,4177.05,4177.05,4177.05,0],["2013-03-06",4177.05,4177.05,4177.05,4177.05,0],["2013-03-07",4177.05,4177.05,4177.05,4177.05,0],["2013-03-08",4177.05,4177.05,4177.05,4177.05,0],["2013-03-11",4177.05,4177.05,4177.05,4177.05,0],["2013-03-12",4235.47,4235.47,4235.47,4235.47,100],["2013-03-13",4235.47,4235.47,4235.47,4235.47,100],["2013-03-14",4235.47,4235.47,4235.47,4235.47,100],["2013-03-15",4235.47,4235.47,4235.47,4235.47,0],["2013-03-18",4235.47,4235.47,4235.47,4235.47,0],["2013-03-19",4031.0,4439.94,4031.0,4439.94,800],["2013-03-20",4439.94,4439.94,4439.94,4439.94,0],["2013-03-21",4439.94,4439.94,4439.94,4439.94,0],["2013-03-22",4031.0,4031.0,4031.0,4031.0,1000],["2013-03-25",4031.0,4031.0,4031.0,4031.0,1000],["2013-03-26",4031.0,4031.0,4031.0,4031.0,0],["2013-03-27",4031.0,4031.0,4031.0,4031.0,0],["2013-03-28",4031.0,4031.0,4031.0,4031.0,0],["2013-03-29",4177.05,4177.05,4177.05,4177.05,100],["2013-04-01",4177.05,4177.05,4177.05,4177.05,0],["2013-04-02",4206.26,4235.47,4206.26,4235.47,1000],["2013-04-03",4089.42,4089.42,4089.42,4089.42,1500],["2013-04-04",4089.42,4089.42,4089.42,4089.42,0],["2013-04-05",4089.42,4089.42,4089.42,4089.42,0],["2013-04-08",4089.42,4089.42,4089.42,4089.42,0],["2013-04-09",4089.42,4089.42,4089.42,4089.42,0],["2013-04-10",4235.47,4293.89,4089.42,4235.47,11700],["2013-04-11",4235.47,4264.68,4235.47,4264.68,8900],["2013-04-12",4264.68,4264.68,4264.68,4264.68,0],["2013-04-15",4264.68,4264.68,4264.68,4264.68,3700],["2013-04-16",4264.68,4264.68,4235.47,4235.47,4000],["2013-04-17",4235.47,4235.47,4235.47,4235.47,5300],["2013-04-18",4235.47,4235.47,4235.47,4235.47,2000],["2013-04-22",4615.2,4644.41,4615.2,4644.41,34000],["2013-04-23",4761.25,4907.3,4673.62,4907.3,358700],["2013-04-24",4878.09,4878.09,4878.09,4878.09,0],["2013-04-25",4936.51,4936.51,4878.09,4878.09,300],["2013-04-26",4907.3,4907.3,4673.62,4673.62,1800],["2013-05-02",4673.62,4673.62,4673.62,4673.62,500],["2013-05-03",4381.52,4381.52,4381.52,4381.52,1000],["2013-05-06",4527.57,4673.62,4381.52,4673.62,3500],["2013-05-07",4673.62,4673.62,4381.52,4381.52,182100],["2013-05-08",4381.52,4381.52,4381.52,4381.52,0],["2013-05-09",4550.04,4550.04,4550.04,4550.04,100],["2013-05-10",4550.04,4550.04,4550.04,4550.04,0],["2013-05-13",4111.88,4111.88,4111.88,4111.88,100],["2013-05-14",4111.88,4111.88,4111.88,4111.88,0],["2013-05-15",4111.88,4111.88,4111.88,4111.88,0],["2013-05-16",4111.88,4111.88,4111.88,4111.88,0],["2013-05-17",4448.92,4448.92,3774.84,3774.84,200],["2013-05-20",4111.88,4145.59,4111.88,4145.59,7100],["2013-05-21",4550.04,4550.04,4415.22,4415.22,1000],["2013-05-22",4415.22,4550.04,4415.22,4550.04,3600],["2013-05-23",4651.15,4684.85,4651.15,4684.85,2300],["2013-05-24",4684.85,5055.6,4684.85,5055.6,1200],["2013-05-27",4988.19,4988.19,4988.19,4988.19,0],["2013-05-28",5190.41,5190.41,5190.41,5190.41,100],["2013-05-29",5190.41,5190.41,5190.41,5190.41,0],["2013-05-30",5190.41,5190.41,5190.41,5190.41,0],["2013-05-31",5123.0,5190.41,5123.0,5190.41,3300],["2013-06-03",5224.12,5224.12,5224.12,5224.12,200],["2013-06-04",5123.0,5123.0,5123.0,5123.0,4100],["2013-06-05",5156.71,5156.71,5156.71,5156.71,300],["2013-06-06",5156.71,5156.71,5156.71,5156.71,0],["2013-06-07",5156.71,5156.71,5156.71,5156.71,0],["2013-06-10",5156.71,5156.71,5156.71,5156.71,0],["2013-06-11",5156.71,5156.71,5156.71,5156.71,0],["2013-06-12",5156.71,5156.71,5156.71,5156.71,0],["2013-06-13",5156.71,5156.71,5156.71,5156.71,0],["2013-06-14",5156.71,5156.71,5156.71,5156.71,0],["2013-06-17",5190.41,5190.41,5190.41,5190.41,2000],["2013-06-18",5123.0,5123.0,5123.0,5123.0,1400],["2013-06-19",5123.0,5123.0,5123.0,5123.0,2300],["2013-06-20",4617.44,5123.0,4617.44,5123.0,3300],["2013-06-21",5123.0,5123.0,5123.0,5123.0,0],["2013-06-24",5123.0,5123.0,5123.0,5123.0,0],["2013-06-25",4617.44,5123.0,4617.44,5123.0,400],["2013-06-26",5123.0,5123.0,5123.0,5123.0,0],["2013-06-27",5123.0,5123.0,5123.0,5123.0,0],["2013-06-28",5123.0,5493.75,5123.0,5493.75,400],["2013-07-01",5493.75,5493.75,5493.75,5493.75,0],["2013-07-02",5493.75,5493.75,5493.75,5493.75,0],["2013-07-03",5493.75,5493.75,5493.75,5493.75,0],["2013-07-04",5493.75,5493.75,5493.75,5493.75,0],["2013-07-05",5493.75,5493.75,5493.75,5493.75,0],["2013-07-08",5493.75,5493.75,5493.75,5493.75,0],["2013-07-09",5493.75,5493.75,5493.75,5493.75,0],["2013-07-10",5493.75,5493.75,5493.75,5493.75,0],["2013-07-11",5493.75,5493.75,5493.75,5493.75,0],["2013-07-12",5493.75,5493.75,5493.75,5493.75,0],["2013-07-15",5493.75,5493.75,5493.75,5493.75,0],["2013-07-16",4954.48,4954.48,4954.48,4954.48,100],["2013-07-17",4954.48,4954.48,4954.48,4954.48,0],["2013-07-18",4954.48,4954.48,4954.48,4954.48,0],["2013-07-19",4954.48,4954.48,4954.48,4954.48,0],["2013-07-22",4954.48,4954.48,4954.48,4954.48,0],["2013-07-23",4718.56,4718.56,4718.56,4718.56,100],["2013-07-24",4381.52,4718.56,4246.7,4718.56,1900],["2013-07-25",4718.56,4718.56,4718.56,4718.56,0],["2013-07-26",4718.56,4718.56,4718.56,4718.56,0],["2013-07-29",4718.56,4718.56,4718.56,4718.56,100],["2013-07-30",4246.7,4887.08,4246.7,4887.08,300],["2013-07-31",4887.08,4887.08,4887.08,4887.08,0],["2013-08-01",4887.08,4887.08,4887.08,4887.08,0],["2013-08-02",5358.93,5358.93,5358.93,5358.93,100],["2013-08-05",5358.93,5358.93,5358.93,5358.93,0],["2013-08-06",5358.93,5358.93,5358.93,5358.93,0],["2013-08-07",5358.93,5358.93,5358.93,5358.93,0],["2013-08-08",5628.56,5628.56,5628.56,5628.56,100],["2013-08-09",5628.56,5628.56,5628.56,5628.56,0],["2013-08-12",5628.56,5628.56,5628.56,5628.56,84],["2013-08-13",5628.56,5628.56,5628.56,5628.56,0],["2013-08-14",5628.56,5628.56,5628.56,5628.56,0],["2013-08-15",5089.3,5325.23,5089.3,5325.23,300],["2013-08-16",5325.23,5325.23,5325.23,5325.23,0],["2013-08-19",5325.23,5325.23,5325.23,5325.23,0],["2013-08-20",5325.23,5325.23,5325.23,5325.23,0],["2013-08-21",5325.23,5325.23,5325.23,5325.23,0],["2013-08-22",4920.78,4920.78,4920.78,4920.78,100],["2013-08-23",4887.08,4887.08,4887.08,4887.08,200],["2013-08-26",4718.56,4718.56,4718.56,4718.56,200],["2013-08-27",4718.56,4718.56,4718.56,4718.56,0],["2013-08-28",4718.56,4718.56,4718.56,4718.56,0],["2013-08-29",4482.63,5156.71,4381.52,5156.71,1000],["2013-08-30",4954.48,4954.48,4954.48,4954.48,100],["2013-09-03",4887.08,4887.08,4887.08,4887.08,100],["2013-09-04",4550.04,4550.04,4550.04,4550.04,100],["2013-09-05",4213.0,4213.0,4213.0,4213.0,100],["2013-09-06",4111.88,4111.88,4111.88,4111.88,100],["2013-09-09",4516.33,4516.33,4516.33,4516.33,1000],["2013-09-10",4785.96,4785.96,4785.96,4785.96,300],["2013-09-11",4752.26,5055.6,4752.26,5055.6,1100],["2013-09-12",5055.6,5055.6,5055.6,5055.6,0],["2013-09-13",5055.6,5055.6,5055.6,5055.6,0],["2013-09-16",5055.6,5055.6,5055.6,5055.6,0],["2013-09-17",4550.04,4887.08,4550.04,4887.08,2100],["2013-09-18",4887.08,4887.08,4887.08,4887.08,0],["2013-09-19",4887.08,4887.08,4887.08,4887.08,0],["2013-09-20",4482.63,4853.37,4482.63,4853.37,1600],["2013-09-23",4853.37,4853.37,4853.37,4853.37,0],["2013-09-24",4853.37,4853.37,4853.37,4853.37,0],["2013-09-25",4482.63,4482.63,4482.63,4482.63,100],["2013-09-26",4550.04,4920.78,4482.63,4920.78,2600],["2013-09-27",4920.78,4920.78,4920.78,4920.78,0],["2013-09-30",4920.78,4920.78,4920.78,4920.78,0],["2013-10-01",4920.78,4920.78,4920.78,4920.78,0],["2013-10-02",4920.78,4920.78,4920.78,4920.78,0],["2013-10-03",4920.78,4920.78,4920.78,4920.78,0],["2013-10-04",4550.04,4920.78,4550.04,4920.78,1654],["2013-10-07",4718.56,4718.56,4718.56,4718.56,100],["2013-10-08",4718.56,4718.56,4718.56,4718.56,0],["2013-10-09",4583.74,4988.19,4583.74,4988.19,1300],["2013-10-10",4988.19,4988.19,4988.19,4988.19,0],["2013-10-11",4988.19,4988.19,4684.85,4684.85,900],["2013-10-14",4684.85,4684.85,4684.85,4684.85,0],["2013-10-15",4684.85,4684.85,4684.85,4684.85,0],["2013-10-16",4684.85,4684.85,4684.85,4684.85,0],["2013-10-17",4684.85,5055.6,4684.85,5055.6,600],["2013-10-18",5055.6,5055.6,5055.6,5055.6,0],["2013-10-21",5055.6,5055.6,5055.6,5055.6,0],["2013-10-22",4988.19,4988.19,4819.67,4819.67,300],["2013-10-23",4819.67,4887.08,4819.67,4887.08,1800],["2013-10-24",4887.08,4887.08,4887.08,4887.08,0],["2013-10-25",4887.08,4887.08,4887.08,4887.08,0],["2013-10-28",4550.04,4550.04,4550.04,4550.04,1000],["2013-10-29",4550.04,4550.04,4550.04,4550.04,0],["2013-10-30",4550.04,4550.04,4550.04,4550.04,0],["2013-10-31",4550.04,4550.04,4550.04,4550.04,0],["2013-11-01",4718.56,4718.56,4718.56,4718.56,1200],["2013-11-04",4718.56,4718.56,4718.56,4718.56,0],["2013-11-05",4718.56,4718.56,4718.56,4718.56,0],["2013-11-06",4887.08,5055.6,4550.04,4550.04,2100],["2013-11-07",4550.04,4550.04,4550.04,4550.04,0],["2013-11-08",4381.52,4887.08,4381.52,4887.08,1200],["2013-11-11",4887.08,4887.08,4887.08,4887.08,0],["2013-11-12",4887.08,4887.08,4887.08,4887.08,0],["2013-11-13",4887.08,4887.08,4887.08,4887.08,0],["2013-11-14",4887.08,4887.08,4887.08,4887.08,0],["2013-11-15",4482.63,4853.37,4482.63,4853.37,400],["2013-11-18",4752.26,4853.37,4752.26,4752.26,500],["2013-11-19",4550.04,4550.04,4550.04,4550.04,400],["2013-11-20",4853.37,4853.37,4853.37,4853.37,100],["2013-11-21",4988.19,4988.19,4988.19,4988.19,100],["2013-11-22",4887.08,4887.08,4887.08,4887.08,1100],["2013-11-25",4887.08,4887.08,4887.08,4887.08,4000],["2013-11-26",4887.08,4887.08,4887.08,4887.08,0],["2013-11-27",4785.96,5021.89,4785.96,5021.89,400],["2013-11-28",5021.89,5021.89,5021.89,5021.89,0],["2013-11-29",4887.08,5021.89,4785.96,5021.89,6100],["2013-12-02",5021.89,5021.89,5021.89,5021.89,0],["2013-12-03",4718.56,5291.52,4684.85,5291.52,2000],["2013-12-04",5291.52,5291.52,5291.52,5291.52,0],["2013-12-05",5291.52,5291.52,5291.52,5291.52,0],["2013-12-06",4988.19,4988.19,4988.19,4988.19,100],["2013-12-09",4785.96,4785.96,4785.96,4785.96,1200],["2013-12-10",4785.96,4785.96,4785.96,4785.96,2000],["2013-12-11",4819.67,5123.0,4550.04,5123.0,2300],["2013-12-12",5123.0,5123.0,5123.0,5123.0,0],["2013-12-13",5123.0,5123.0,5123.0,5123.0,0],["2013-12-16",5123.0,5123.0,5123.0,5123.0,0],["2013-12-17",5190.41,5190.41,4752.26,5055.6,900],["2013-12-18",5190.41,5190.41,5190.41,5190.41,100],["2013-12-19",4988.19,4988.19,4887.08,4887.08,1800],["2013-12-20",4887.08,4887.08,4887.08,4887.08,0],["2013-12-23",4887.08,4887.08,4887.08,4887.08,0],["2013-12-24",5055.6,5055.6,5055.6,5055.6,100],["2013-12-25",4718.56,4718.56,4718.56,4718.56,1900],["2013-12-26",5156.71,5156.71,4718.56,4718.56,300],["2013-12-27",4752.26,5156.71,4651.15,5156.71,12600],["2013-12-30",5392.64,5392.64,5392.64,5392.64,200],["2013-12-31",5392.64,5392.64,5392.64,5392.64,200],["2014-01-02",5392.64,5392.64,5392.64,5392.64,0],["2014-01-03",5392.64,5392.64,5392.64,5392.64,0],["2014-01-06",4853.37,5021.89,4853.37,5021.89,10100],["2014-01-07",4718.56,5021.89,4718.56,5021.89,1200],["2014-01-08",5021.89,5021.89,5021.89,5021.89,200],["2014-01-09",4988.19,4988.19,4988.19,4988.19,300],["2014-01-10",4954.48,4954.48,4920.78,4920.78,400],["2014-01-13",4920.78,4920.78,4920.78,4920.78,0],["2014-01-14",4920.78,4954.48,4920.78,4954.48,600],["2014-01-15",5021.89,5291.52,4988.19,5291.52,1100],["2014-01-16",4785.96,4785.96,4785.96,4785.96,500],["2014-01-17",4718.56,4718.56,4718.56,4718.56,800],["2014-01-20",5055.6,5055.6,4920.78,4920.78,600],["2014-01-21",4920.78,4920.78,4920.78,4920.78,0],["2014-01-22",4920.78,4920.78,4920.78,4920.78,0],["2014-01-23",4853.37,4853.37,4819.67,4819.67,500],["2014-01-24",5055.6,5055.6,5055.6,5055.6,1600],["2014-01-27",5089.3,5089.3,5089.3,5089.3,100],["2014-02-06",5156.71,5527.45,5156.71,5527.45,700],["2014-02-07",5392.64,5695.97,5392.64,5695.97,200],["2014-02-10",5392.64,5628.56,5358.93,5628.56,1900],["2014-02-11",5561.16,5628.56,5493.75,5594.86,9800],["2014-02-12",5594.86,5594.86,5594.86,5594.86,1227],["2014-02-13",5594.86,5662.27,5561.16,5561.16,3500],["2014-02-14",5561.16,5561.16,5561.16,5561.16,642],["2014-02-17",5561.16,5797.08,5561.16,5729.68,7900],["2014-02-18",5763.38,5763.38,5729.68,5763.38,8700],["2014-02-19",5797.08,5931.9,5729.68,5931.9,32200],["2014-02-20",5729.68,5864.49,5729.68,5864.49,17900],["2014-02-21",5864.49,5864.49,5695.97,5864.49,3000],["2014-02-24",5864.49,6066.71,5729.68,6066.71,23200],["2014-02-25",6066.71,6134.12,5965.6,5965.6,2207],["2014-02-26",6484.35,6484.35,5372.75,6187.92,1700],["2014-02-27",6187.92,6187.92,6187.92,6187.92,500],["2014-02-28",5891.5,6262.03,5854.44,6262.03,9600],["2014-03-03",5854.44,6113.82,5854.44,6113.82,2100],["2014-03-04",6113.82,6113.82,6113.82,6113.82,1700],["2014-03-05",6076.76,6113.82,6076.76,6113.82,1807],["2014-03-06",6113.82,6113.82,6113.82,6113.82,100],["2014-03-07",6113.82,6113.82,6113.82,6113.82,600],["2014-03-10",6076.76,6150.87,5928.55,6150.87,4200],["2014-03-11",6150.87,6373.19,6150.87,6373.19,2200],["2014-03-12",6373.19,6373.19,6113.82,6113.82,1300],["2014-03-13",6113.82,6113.82,6113.82,6113.82,100],["2014-03-14",6113.82,6113.82,6113.82,6113.82,2692],["2014-03-17",6113.82,6669.62,6113.82,6669.62,14400],["2014-03-18",6632.56,6632.56,6632.56,6632.56,1092],["2014-03-19",6632.56,6632.56,6632.56,6632.56,0],["2014-03-20",6113.82,6632.56,6113.82,6632.56,500],["2014-03-21",6187.92,6187.92,6150.87,6150.87,3500],["2014-03-24",6299.08,6743.73,6299.08,6743.73,27920],["2014-03-25",6743.73,7410.69,6669.62,7114.26,11753],["2014-03-26",6595.51,7003.1,6595.51,7003.1,500],["2014-03-27",6891.94,7003.1,6706.67,7003.1,8700],["2014-03-28",6743.73,6928.99,6743.73,6928.99,6300],["2014-03-31",6928.99,6928.99,6928.99,6928.99,400],["2014-04-01",6262.03,7040.15,6262.03,7003.1,33500],["2014-04-02",6966.05,7077.21,6928.99,7003.1,11500],["2014-04-03",7040.15,7040.15,7040.15,7040.15,2900],["2014-04-04",7040.15,7077.21,7003.1,7003.1,2600],["2014-04-07",6966.05,7077.21,6966.05,7077.21,9200],["2014-04-08",7077.21,7077.21,7077.21,7077.21,0],["2014-04-10",7077.21,7114.26,7077.21,7114.26,4700],["2014-04-11",7114.26,7114.26,6928.99,7040.15,8000],["2014-04-14",6373.19,6743.73,6373.19,6743.73,7600],["2014-04-15",6113.82,6706.67,6113.82,6706.67,200],["2014-04-16",6706.67,6706.67,6706.67,6706.67,0],["2014-04-17",6928.99,6928.99,6928.99,6928.99,100],["2014-04-18",6262.03,6521.4,6262.03,6521.4,5100],["2014-04-21",7077.21,7077.21,6928.99,6928.99,200],["2014-04-22",6928.99,6928.99,6928.99,6928.99,0],["2014-04-23",6928.99,6928.99,6928.99,6928.99,0],["2014-04-24",6928.99,6928.99,6928.99,6928.99,0],["2014-04-25",6928.99,6928.99,6928.99,6928.99,0],["2014-04-28",6299.08,6632.56,6299.08,6336.14,5800],["2014-04-29",6336.14,6336.14,6336.14,6336.14,0],["2014-05-05",6966.05,6966.05,6113.82,6113.82,377600],["2014-05-06",6521.4,6521.4,6521.4,6521.4,100],["2014-05-07",6817.83,6817.83,6817.83,6817.83,100],["2014-05-08",6150.87,6632.56,6150.87,6632.56,1100],["2014-05-09",6632.56,6632.56,6632.56,6632.56,0],["2014-05-12",6632.56,6632.56,6632.56,6632.56,0],["2014-05-13",6632.56,6632.56,6632.56,6632.56,0],["2014-05-14",6632.56,6632.56,6632.56,6632.56,0],["2014-05-15",6410.24,6817.83,6262.03,6817.83,1400],["2014-05-16",6817.83,6817.83,6817.83,6817.83,0],["2014-05-19",6817.83,6817.83,6817.83,6817.83,0],["2014-05-20",6817.83,6817.83,6817.83,6817.83,0],["2014-05-21",7410.69,7410.69,7410.69,7410.69,100],["2014-05-22",7410.69,7410.69,7410.69,7410.69,0],["2014-05-23",7410.69,7410.69,7410.69,7410.69,0],["2014-05-26",7410.69,7410.69,7410.69,7410.69,0],["2014-05-27",7410.69,7410.69,7410.69,7410.69,0],["2014-05-28",7410.69,7410.69,7410.69,7410.69,0],["2014-05-29",7410.69,7410.69,7410.69,7410.69,0],["2014-05-30",7410.69,7410.69,7410.69,7410.69,0],["2014-06-02",7410.69,7410.69,7410.69,7410.69,0],["2014-06-03",7410.69,7410.69,7410.69,7410.69,0],["2014-06-04",7410.69,7410.69,7410.69,7410.69,0],["2014-06-05",7410.69,7410.69,7410.69,7410.69,0],["2014-06-06",7410.69,7410.69,7410.69,7410.69,0],["2014-06-09",7410.69,7410.69,7410.69,7410.69,0],["2014-06-10",7410.69,7410.69,7410.69,7410.69,0],["2014-06-11",7410.69,7410.69,7410.69,7410.69,0],["2014-06-12",7410.69,7410.69,7410.69,7410.69,0],["2014-06-13",7410.69,7410.69,7410.69,7410.69,0],["2014-06-16",7410.69,7410.69,7410.69,7410.69,0],["2014-06-17",7410.69,7410.69,7410.69,7410.69,0],["2014-06-18",7410.69,7410.69,7410.69,7410.69,0],["2014-06-19",7410.69,7410.69,7410.69,7410.69,0],["2014-06-20",7410.69,7410.69,7410.69,7410.69,0],["2014-06-23",7410.69,7410.69,7410.69,7410.69,0],["2014-06-24",7294.29,7294.29,7294.29,7294.29,100],["2014-06-25",7294.29,7294.29,7294.29,7294.29,0],["2014-06-26",7294.29,7294.29,7294.29,7294.29,100],["2014-06-27",7410.69,7410.69,7410.69,7410.69,100],["2014-06-30",7410.69,7410.69,7410.69,7410.69,100],["2014-07-01",7410.69,7410.69,7410.69,7410.69,100],["2014-07-02",7410.69,7410.69,7410.69,7410.69,100],["2014-07-03",7410.69,7410.69,7410.69,7410.69,100],["2014-07-04",7410.69,7410.69,7410.69,7410.69,5000],["2014-07-07",7410.69,7410.69,7410.69,7410.69,0],["2014-07-08",7410.69,7410.69,7177.89,7410.69,9700],["2014-07-09",7410.69,7410.69,7371.89,7371.89,11300],["2014-07-10",7371.89,7371.89,7333.09,7333.09,10000],["2014-07-11",7333.09,7333.09,7333.09,7333.09,5000],["2014-07-14",7333.09,7333.09,7333.09,7333.09,5000],["2014-07-15",7333.09,7333.09,7333.09,7333.09,15290],["2014-07-16",7333.09,7333.09,7333.09,7333.09,9000],["2014-07-17",7333.09,7333.09,7333.09,7333.09,10000],["2014-07-18",7333.09,7333.09,7333.09,7333.09,10000],["2014-07-21",7333.09,7333.09,7333.09,7333.09,10000],["2014-07-22",7333.09,7333.09,7294.29,7294.29,16200],["2014-07-23",7333.09,7333.09,7333.09,7333.09,10010],["2014-07-24",7333.09,7333.09,7333.09,7333.09,30000],["2014-07-25",7759.88,7759.88,7759.88,7759.88,100],["2014-07-28",7410.69,7410.69,7410.69,7410.69,7000],["2014-07-29",7371.89,7371.89,7371.89,7371.89,10000],["2014-07-30",7371.89,7371.89,7371.89,7371.89,8500],["2014-07-31",7371.89,7371.89,7333.09,7333.09,8500],["2014-08-01",7333.09,7333.09,7333.09,7333.09,0],["2014-08-04",8031.48,8031.48,8031.48,8031.48,100],["2014-08-05",8031.48,8031.48,8031.48,8031.48,0],["2014-08-06",8691.07,8691.07,8147.88,8147.88,2100],["2014-08-07",8147.88,8147.88,8147.88,8147.88,0],["2014-08-08",8147.88,8147.88,8147.88,8147.88,0],["2014-08-11",8962.66,8962.66,8962.66,8962.66,100],["2014-08-12",8962.66,8962.66,8962.66,8962.66,0],["2014-08-13",8962.66,8962.66,8962.66,8962.66,0],["2014-08-14",8962.66,8962.66,8962.66,8962.66,0],["2014-08-15",8962.66,8962.66,8962.66,8962.66,0],["2014-08-18",8147.88,8846.27,8070.28,8070.28,700],["2014-08-19",7294.29,8846.27,7294.29,8846.27,400],["2014-08-20",8846.27,8846.27,8846.27,8846.27,0],["2014-08-21",7992.68,7992.68,7992.68,7992.68,500],["2014-08-22",7992.68,7992.68,7992.68,7992.68,0],["2014-08-25",7992.68,7992.68,7992.68,7992.68,0],["2014-08-26",7216.69,7216.69,7216.69,7216.69,100],["2014-08-27",7759.88,7759.88,7759.88,7759.88,100],["2014-08-28",6983.89,6983.89,6983.89,6983.89,600],["2014-08-29",7643.48,7643.48,7643.48,7643.48,110],["2014-09-03",7643.48,7643.48,7643.48,7643.48,0],["2014-09-04",7643.48,7643.48,7643.48,7643.48,0],["2014-09-05",7643.48,7643.48,7643.48,7643.48,0],["2014-09-08",7643.48,7643.48,7643.48,7643.48,0],["2014-09-09",7643.48,7643.48,7643.48,7643.48,0],["2014-09-10",8380.67,8380.67,8380.67,8380.67,300],["2014-09-11",8380.67,8380.67,8380.67,8380.67,0],["2014-09-12",7565.88,7915.08,7565.88,7915.08,21600],["2014-09-15",8691.07,8691.07,7139.09,8264.27,580],["2014-09-16",7449.49,7449.49,7449.49,7449.49,3892],["2014-09-17",8186.68,8186.68,7333.09,7333.09,5100],["2014-09-18",7177.89,7876.28,6634.7,7876.28,2269],["2014-09-19",7100.29,7100.29,7100.29,7100.29,580],["2014-09-22",7798.68,7798.68,7798.68,7798.68,120],["2014-09-23",8458.27,8458.27,7022.69,8225.47,800],["2014-09-24",8225.47,8225.47,8225.47,8225.47,32],["2014-09-25",7410.69,7410.69,7410.69,7410.69,1135],["2014-09-26",6789.9,8031.48,6712.3,8031.48,4936],["2014-09-29",8691.07,8691.07,8691.07,8691.07,100],["2014-09-30",7837.48,7837.48,7837.48,7837.48,120],["2014-10-01",7061.49,8419.47,7061.49,8419.47,2726],["2014-10-02",7604.68,7604.68,7604.68,7604.68,1000],["2014-10-03",7604.68,7604.68,7604.68,7604.68,0],["2014-10-06",7604.68,7604.68,7604.68,7604.68,1000],["2014-10-07",7604.68,8109.08,7604.68,8109.08,5100],["2014-10-08",8109.08,8109.08,8109.08,8109.08,10],["2014-10-09",8109.08,8109.08,8109.08,8109.08,0],["2014-10-10",8109.08,8109.08,8109.08,8109.08,0],["2014-10-13",8109.08,8109.08,8109.08,8109.08,0],["2014-10-14",8109.08,8109.08,8109.08,8109.08,0],["2014-10-15",8109.08,8109.08,8109.08,8109.08,0],["2014-10-16",8846.27,8846.27,8846.27,8846.27,100],["2014-10-17",7992.68,7992.68,7992.68,7992.68,100],["2014-10-20",8264.27,8264.27,7604.68,7604.68,5000],["2014-10-21",7604.68,7604.68,7604.68,7604.68,0],["2014-10-22",8031.48,8031.48,8031.48,8031.48,100],["2014-10-23",8031.48,8031.48,8031.48,8031.48,0],["2014-10-24",8031.48,8031.48,8031.48,8031.48,0],["2014-10-27",7255.49,7255.49,7255.49,7255.49,300],["2014-10-28",7643.48,7643.48,7643.48,7643.48,100],["2014-10-29",7643.48,7643.48,7643.48,7643.48,0],["2014-10-30",6906.29,7449.49,6906.29,7449.49,2100],["2014-10-31",6751.1,7604.68,6751.1,7604.68,200],["2014-11-03",7604.68,7604.68,7604.68,7604.68,0],["2014-11-04",7604.68,7604.68,7604.68,7604.68,400],["2014-11-05",7604.68,7604.68,7604.68,7604.68,0],["2014-11-06",7604.68,7604.68,7604.68,7604.68,0],["2014-11-07",7604.68,7604.68,7604.68,7604.68,14],["2014-11-10",7604.68,7604.68,7604.68,7604.68,0],["2014-11-11",7604.68,7604.68,7604.68,7604.68,0],["2014-11-12",7604.68,7604.68,7604.68,7604.68,0],["2014-11-13",7604.68,7604.68,7604.68,7604.68,0],["2014-11-14",7604.68,7604.68,7604.68,7604.68,0],["2014-11-17",7604.68,7604.68,7604.68,7604.68,0],["2014-11-18",7604.68,7604.68,7604.68,7604.68,0],["2014-11-19",6983.89,6983.89,6983.89,6983.89,1700],["2014-11-20",6867.5,6867.5,6789.9,6789.9,7300],["2014-11-21",7216.69,7216.69,7216.69,7216.69,100],["2014-11-24",7604.68,7604.68,7604.68,7604.68,100],["2014-11-25",7216.69,7216.69,7216.69,7216.69,400],["2014-11-26",7682.28,7682.28,7682.28,7682.28,100],["2014-11-27",7682.28,7682.28,7682.28,7682.28,0],["2014-11-28",7682.28,7682.28,7682.28,7682.28,0],["2014-12-01",8419.47,8419.47,8419.47,8419.47,100],["2014-12-02",7604.68,7604.68,7604.68,7604.68,100],["2014-12-03",6906.29,7139.09,6867.5,6867.5,11400],["2014-12-04",6867.5,6867.5,6867.5,6867.5,4600],["2014-12-05",6867.5,6867.5,6867.5,6867.5,0],["2014-12-08",7527.09,7527.09,6867.5,6867.5,2300],["2014-12-09",6595.9,7139.09,6595.9,7139.09,800],["2014-12-10",7139.09,7139.09,7139.09,7139.09,0],["2014-12-11",7139.09,7139.09,7139.09,7139.09,0],["2014-12-12",6983.89,6983.89,6983.89,6983.89,800],["2014-12-15",6983.89,6983.89,6983.89,6983.89,0],["2014-12-16",6285.5,7527.09,6285.5,7527.09,1614],["2014-12-17",6789.9,6789.9,6789.9,6789.9,9000],["2014-12-18",6789.9,6789.9,6789.9,6789.9,5003],["2014-12-19",6595.9,6595.9,6595.9,6595.9,1000],["2014-12-22",6595.9,6595.9,6595.9,6595.9,0],["2014-12-23",6207.91,6207.91,6207.91,6207.91,100],["2014-12-24",6207.91,6207.91,6207.91,6207.91,1000],["2014-12-25",6207.91,6207.91,6207.91,6207.91,0],["2014-12-26",6207.91,6207.91,6207.91,6207.91,0],["2014-12-29",6207.91,6207.91,6207.91,6207.91,0],["2014-12-30",6207.91,6207.91,6207.91,6207.91,0],["2014-12-31",6207.91,6207.91,6207.91,6207.91,15],["2015-01-05",6207.91,6207.91,6207.91,6207.91,500],["2015-01-06",6207.91,6207.91,6207.91,6207.91,500],["2015-01-07",6207.91,6207.91,6207.91,6207.91,0],["2015-01-08",6751.1,6751.1,6751.1,6751.1,100],["2015-01-09",6751.1,6751.1,6751.1,6751.1,0],["2015-01-12",6751.1,6751.1,6751.1,6751.1,0],["2015-01-13",6751.1,6751.1,6751.1,6751.1,100],["2015-01-14",6751.1,6751.1,6751.1,6751.1,0],["2015-01-15",6751.1,6751.1,6751.1,6751.1,0],["2015-01-16",6207.91,6401.9,6207.91,6401.9,500],["2015-01-19",6401.9,6401.9,6401.9,6401.9,0],["2015-01-20",6401.9,6401.9,6401.9,6401.9,0],["2015-01-21",6401.9,6401.9,6401.9,6401.9,0],["2015-01-22",6401.9,6401.9,6401.9,6401.9,100],["2015-01-23",6401.9,6401.9,6401.9,6401.9,0],["2015-01-26",6440.7,6440.7,6440.7,6440.7,2100],["2015-01-27",6518.3,6867.5,6440.7,6867.5,23300],["2015-01-28",6789.9,6906.29,6789.9,6906.29,1200],["2015-01-29",6906.29,6906.29,6906.29,6906.29,0],["2015-01-30",6906.29,6906.29,6906.29,6906.29,0],["2015-02-02",6983.89,6983.89,6906.29,6906.29,1000],["2015-02-03",6867.5,6867.5,6867.5,6867.5,400],["2015-02-04",6751.1,6751.1,6751.1,6751.1,1400],["2015-02-05",6751.1,6751.1,6751.1,6751.1,0],["2015-02-06",6789.9,6789.9,6789.9,6789.9,2000],["2015-02-09",6789.9,6789.9,6789.9,6789.9,1600],["2015-02-10",6789.9,6789.9,6789.9,6789.9,200],["2015-02-11",6789.9,6789.9,6789.9,6789.9,0],["2015-02-12",6789.9,6789.9,6789.9,6789.9,300],["2015-02-13",6595.9,6595.9,6595.9,6595.9,100],["2015-02-24",6595.9,6595.9,6595.9,6595.9,0],["2015-02-25",6595.9,6595.9,6595.9,6595.9,0],["2015-02-26",6595.9,6595.9,6595.9,6595.9,0],["2015-02-27",6595.9,6595.9,6595.9,6595.9,0],["2015-03-02",6467.41,6467.41,6467.41,6467.41,400],["2015-03-03",6467.41,6467.41,6467.41,6467.41,0],["2015-03-04",6467.41,6467.41,6467.41,6467.41,0],["2015-03-05",6467.41,6467.41,6467.41,6467.41,0],["2015-03-06",6467.41,6467.41,6467.41,6467.41,0],["2015-03-09",6467.41,6467.41,6467.41,6467.41,0],["2015-03-10",6467.41,6467.41,6467.41,6467.41,0],["2015-03-11",7109.87,7109.87,7109.87,7109.87,100],["2015-03-12",7109.87,7109.87,7109.87,7109.87,0],["2015-03-13",7109.87,7109.87,7109.87,7109.87,0],["2015-03-16",7109.87,7109.87,7109.87,7109.87,0],["2015-03-17",7067.04,7067.04,7067.04,7067.04,100],["2015-03-18",7067.04,7067.04,7067.04,7067.04,0],["2015-03-19",7067.04,7067.04,7067.04,7067.04,0],["2015-03-20",7067.04,7067.04,7067.04,7067.04,0],["2015-03-23",6424.58,6424.58,6424.58,6424.58,500],["2015-03-24",5996.27,6081.93,5996.27,6081.93,2700],["2015-03-25",5782.12,5782.12,5782.12,5782.12,300],["2015-03-26",6338.92,6338.92,6338.92,6338.92,2600],["2015-03-27",6338.92,6338.92,6338.92,6338.92,10],["2015-03-30",6338.92,6338.92,6338.92,6338.92,0],["2015-03-31",6338.92,6338.92,6338.92,6338.92,0],["2015-04-01",6338.92,6338.92,6338.92,6338.92,0],["2015-04-02",6338.92,6338.92,6338.92,6338.92,0],["2015-04-03",6338.92,6338.92,6338.92,6338.92,0],["2015-04-06",6338.92,6338.92,6338.92,6338.92,0],["2015-04-07",6338.92,6338.92,6338.92,6338.92,0],["2015-04-08",6338.92,6338.92,6338.92,6338.92,0],["2015-04-09",6338.92,6338.92,6338.92,6338.92,0],["2015-04-10",6338.92,6338.92,6338.92,6338.92,0],["2015-04-13",6338.92,6338.92,6338.92,6338.92,0],["2015-04-14",6338.92,6338.92,6338.92,6338.92,0],["2015-04-15",6338.92,6338.92,6338.92,6338.92,0],["2015-04-16",6338.92,6338.92,6338.92,6338.92,0],["2015-04-17",6338.92,6338.92,6338.92,6338.92,0],["2015-04-20",6338.92,6338.92,6338.92,6338.92,0],["2015-04-21",6338.92,6338.92,6338.92,6338.92,143],["2015-04-22",5824.95,6338.92,5824.95,5824.95,4800],["2015-04-23",5824.95,5824.95,5824.95,5824.95,0],["2015-04-24",5867.78,5867.78,5867.78,5867.78,1000],["2015-04-27",5867.78,5867.78,5867.78,5867.78,0],["2015-05-04",5867.78,5867.78,5867.78,5867.78,43],["2015-05-05",5867.78,5867.78,5867.78,5867.78,0],["2015-05-06",5782.12,5782.12,5782.12,5782.12,500],["2015-05-07",5782.12,5782.12,5782.12,5782.12,0],["2015-05-08",5782.12,5824.95,5782.12,5824.95,6000],["2015-05-11",5824.95,5824.95,5824.95,5824.95,1000],["2015-05-12",5824.95,5824.95,5824.95,5824.95,0],["2015-05-13",5824.95,5824.95,5824.95,5824.95,0],["2015-05-14",5824.95,5824.95,5824.95,5824.95,0],["2015-05-15",5824.95,5824.95,5824.95,5824.95,0],["2015-05-18",5824.95,5824.95,5824.95,5824.95,0],["2015-05-19",5567.97,5567.97,5567.97,5567.97,3000],["2015-05-20",5739.29,5739.29,5739.29,5739.29,1900],["2015-05-21",5567.97,5739.29,5567.97,5739.29,16400],["2015-05-22",5739.29,5739.29,5739.29,5739.29,14000],["2015-05-25",5739.29,5739.29,5739.29,5739.29,14900],["2015-05-26",5739.29,5739.29,5610.8,5610.8,1500],["2015-05-27",5567.97,5567.97,5567.97,5567.97,3000],["2015-05-28",5739.29,5739.29,5739.29,5739.29,3000],["2015-05-29",5739.29,5739.29,5739.29,5739.29,0],["2015-06-01",5610.8,5610.8,5610.8,5610.8,1000],["2015-06-02",5610.8,5610.8,5610.8,5610.8,0],["2015-06-03",5739.29,5739.29,5610.8,5610.8,4200],["2015-06-04",5782.12,5782.12,5782.12,5782.12,200],["2015-06-05",5782.12,5782.12,5782.12,5782.12,0],["2015-06-08",5996.27,5996.27,5782.12,5782.12,4000],["2015-06-09",5782.12,5824.95,5782.12,5782.12,4600],["2015-06-10",5782.12,5782.12,5782.12,5782.12,0],["2015-06-11",5867.78,5867.78,5867.78,5867.78,5500],["2015-06-12",5867.78,5867.78,5867.78,5867.78,0],["2015-06-15",5867.78,5867.78,5867.78,5867.78,3000],["2015-06-16",5867.78,5867.78,5867.78,5867.78,0],["2015-06-17",5867.78,5867.78,5867.78,5867.78,0],["2015-06-18",5867.78,5867.78,5867.78,5867.78,0],["2015-06-19",5867.78,5867.78,5867.78,5867.78,2100],["2015-06-22",5867.78,5867.78,5867.78,5867.78,0],["2015-06-23",5867.78,5867.78,5782.12,5782.12,3000],["2015-06-24",5782.12,5782.12,5782.12,5782.12,2300],["2015-06-25",5782.12,6167.59,5782.12,6167.59,2300],["2015-06-26",6553.07,6553.07,6553.07,6553.07,200],["2015-06-29",5910.61,6210.42,5910.61,6210.42,1000],["2015-06-30",6167.59,6167.59,6167.59,6167.59,2000],["2015-07-01",6167.59,6167.59,6167.59,6167.59,0],["2015-07-02",6167.59,6167.59,6167.59,6167.59,0],["2015-07-03",6167.59,6167.59,6167.59,6167.59,0],["2015-07-06",5953.44,5953.44,5953.44,5953.44,1500],["2015-07-07",5910.61,5910.61,5910.61,5910.61,2043],["2015-07-08",5824.95,5824.95,5824.95,5824.95,9000],["2015-07-09",5824.95,5824.95,5824.95,5824.95,6100],["2015-07-10",5824.95,5824.95,5824.95,5824.95,0],["2015-07-13",5824.95,5824.95,5824.95,5824.95,7000],["2015-07-14",5782.12,5782.12,5782.12,5782.12,5500],["2015-07-15",5782.12,5782.12,5782.12,5782.12,0],["2015-07-16",5782.12,5782.12,5567.97,5567.97,747],["2015-07-17",5567.97,5567.97,5567.97,5567.97,0],["2015-07-20",5567.97,5567.97,5439.48,5482.31,63000],["2015-07-21",5482.31,5482.31,5482.31,5482.31,0],["2015-07-22",5482.31,5482.31,5353.81,5353.81,3500],["2015-07-23",5525.14,5567.97,5525.14,5567.97,11800],["2015-07-24",5567.97,5567.97,5567.97,5567.97,8200],["2015-07-27",5567.97,5567.97,5567.97,5567.97,12100],["2015-07-28",5525.14,5567.97,5525.14,5525.14,33300],["2015-07-29",5567.97,5567.97,5567.97,5567.97,1000],["2015-07-30",5653.63,5782.12,5653.63,5782.12,21700],["2015-07-31",5567.97,5653.63,5567.97,5653.63,22300],["2015-08-03",5696.46,5696.46,5696.46,5696.46,1500],["2015-08-04",5696.46,5782.12,5696.46,5696.46,40400],["2015-08-05",5696.46,5782.12,5696.46,5782.12,33500],["2015-08-06",5782.12,5824.95,5782.12,5824.95,9600],["2015-08-07",5910.61,5910.61,5910.61,5910.61,200],["2015-08-10",5910.61,5910.61,5910.61,5910.61,7000],["2015-08-11",5782.12,5782.12,5782.12,5782.12,2000],["2015-08-12",5910.61,5910.61,5910.61,5910.61,12100],["2015-08-13",5910.61,5910.61,5910.61,5910.61,52],["2015-08-14",5824.95,5910.61,5824.95,5910.61,9100],["2015-08-17",5910.61,5910.61,5910.61,5910.61,101600],["2015-08-18",5953.44,5996.27,5953.44,5996.27,8500],["2015-08-19",5996.27,5996.27,5996.27,5996.27,12200],["2015-08-20",5996.27,5996.27,5996.27,5996.27,9700],["2015-08-21",5910.61,5996.27,5910.61,5996.27,19500],["2015-08-24",5910.61,5996.27,5782.12,5996.27,30200],["2015-08-25",5996.27,5996.27,5782.12,5782.12,40200],["2015-08-26",5996.27,5996.27,5996.27,5996.27,10100],["2015-08-27",5996.27,6039.1,5996.27,6039.1,400],["2015-08-28",6039.1,6039.1,6039.1,6039.1,0],["2015-08-31",6039.1,6039.1,6039.1,6039.1,0],["2015-09-01",6039.1,6039.1,6039.1,6039.1,0],["2015-09-03",6039.1,6039.1,6039.1,6039.1,0],["2015-09-04",6039.1,6039.1,6039.1,6039.1,9800],["2015-09-07",6638.73,6638.73,6638.73,6638.73,100],["2015-09-08",6081.93,6081.93,6081.93,6081.93,300],["2015-09-09",6081.93,6081.93,6081.93,6081.93,8000],["2015-09-10",6081.93,6081.93,6081.93,6081.93,0],["2015-09-11",6081.93,6081.93,6081.93,6081.93,0],["2015-09-14",6081.93,6081.93,6081.93,6081.93,200],["2015-09-15",6081.93,6081.93,6081.93,6081.93,0],["2015-09-16",5996.27,6081.93,5996.27,6081.93,4201],["2015-09-17",6081.93,6081.93,6081.93,6081.93,0],["2015-09-18",6081.93,6081.93,6081.93,6081.93,4900],["2015-09-21",5782.12,6210.42,5782.12,6210.42,6600],["2015-09-22",6338.92,6338.92,6338.92,6338.92,100],["2015-09-23",6338.92,6338.92,6338.92,6338.92,0],["2015-09-24",6338.92,6338.92,6338.92,6338.92,0],["2015-09-25",6338.92,6338.92,6338.92,6338.92,0],["2015-09-28",6338.92,6338.92,6338.92,6338.92,0],["2015-09-29",5996.27,5996.27,5996.27,5996.27,4500],["2015-09-30",6210.42,6553.07,6210.42,6553.07,14300],["2015-10-01",5996.27,5996.27,5996.27,5996.27,100],["2015-10-02",5996.27,5996.27,5996.27,5996.27,73],["2015-10-05",5996.27,5996.27,5996.27,5996.27,0],["2015-10-06",5996.27,6253.26,5996.27,6210.42,800],["2015-10-07",5610.8,5610.8,5610.8,5610.8,500],["2015-10-08",5996.27,6081.93,5996.27,6081.93,1100],["2015-10-09",6296.09,6296.09,6296.09,6296.09,1000],["2015-10-12",6296.09,6296.09,6296.09,6296.09,0],["2015-10-13",6296.09,6296.09,6296.09,6296.09,0],["2015-10-14",5996.27,6424.58,5996.27,6424.58,301900],["2015-10-15",6424.58,6424.58,6424.58,6424.58,0],["2015-10-16",6424.58,6424.58,6424.58,6424.58,1600],["2015-10-19",6424.58,6424.58,6424.58,6424.58,0],["2015-10-20",5824.95,6424.58,5824.95,6424.58,5000],["2015-10-21",6424.58,6595.9,6424.58,6595.9,1900],["2015-10-22",6595.9,6595.9,6595.9,6595.9,0],["2015-10-23",6595.9,6595.9,6595.9,6595.9,0],["2015-10-26",6595.9,6595.9,6595.9,6595.9,1000],["2015-10-27",6595.9,6595.9,6595.9,6595.9,0],["2015-10-28",6039.1,6039.1,6039.1,6039.1,100],["2015-10-29",6039.1,6424.58,6039.1,6424.58,2185],["2015-10-30",5996.27,5996.27,5782.12,5782.12,301100],["2015-11-02",6210.42,6210.42,6210.42,6210.42,1500],["2015-11-03",5824.95,5824.95,5824.95,5824.95,300],["2015-11-04",5996.27,5996.27,5996.27,5996.27,1000],["2015-11-05",5910.61,5910.61,5910.61,5910.61,100],["2015-11-06",6381.75,6424.58,6039.1,6039.1,13100],["2015-11-09",6338.92,6424.58,6338.92,6424.58,11400],["2015-11-10",6424.58,6424.58,6424.58,6424.58,32900],["2015-11-11",6424.58,6424.58,6424.58,6424.58,0],["2015-11-12",5996.27,5996.27,5996.27,5996.27,200],["2015-11-13",5996.27,5996.27,5996.27,5996.27,100],["2015-11-16",5996.27,5996.27,5996.27,5996.27,5000],["2015-11-17",5996.27,5996.27,5996.27,5996.27,0],["2015-11-18",5996.27,5996.27,5996.27,5996.27,0],["2015-11-19",5996.27,5996.27,5996.27,5996.27,0],["2015-11-20",6210.42,6553.07,6210.42,6424.58,6900],["2015-11-23",6424.58,6424.58,6424.58,6424.58,5000],["2015-11-24",6424.58,6424.58,6424.58,6424.58,0],["2015-11-25",6424.58,6424.58,6424.58,6424.58,0],["2015-11-26",6424.58,6424.58,6424.58,6424.58,0],["2015-11-27",6424.58,6424.58,6424.58,6424.58,0],["2015-11-30",6638.73,6638.73,6210.42,6210.42,10100],["2015-12-01",6338.92,6338.92,6338.92,6338.92,3500],["2015-12-02",6338.92,6338.92,6338.92,6338.92,0],["2015-12-03",6381.75,6638.73,6381.75,6638.73,4500],["2015-12-04",6638.73,6638.73,6638.73,6638.73,0],["2015-12-07",6895.71,7024.2,6081.93,6081.93,32800],["2015-12-08",6681.56,6681.56,6681.56,6681.56,2000],["2015-12-09",6681.56,6681.56,6681.56,6681.56,0],["2015-12-10",7281.19,7281.19,7281.19,7281.19,100],["2015-12-11",6638.73,6852.88,6638.73,6852.88,200],["2015-12-14",6852.88,6852.88,6852.88,6852.88,0],["2015-12-15",6852.88,6852.88,6852.88,6852.88,0],["2015-12-16",6895.71,6895.71,6895.71,6895.71,500],["2015-12-17",7152.7,7195.53,7152.7,7195.53,1200],["2015-12-18",7067.04,7281.19,7067.04,7067.04,1200],["2015-12-21",7195.53,7195.53,7109.87,7109.87,3100],["2015-12-22",7109.87,7109.87,7109.87,7109.87,0],["2015-12-23",7109.87,7109.87,7109.87,7109.87,0],["2015-12-24",7281.19,7281.19,7281.19,7281.19,100],["2015-12-25",7281.19,7281.19,7281.19,7281.19,0],["2015-12-28",7281.19,7281.19,7281.19,7281.19,0],["2015-12-29",6553.07,7281.19,6553.07,6852.88,8200],["2015-12-30",6852.88,6852.88,6852.88,6852.88,0],["2015-12-31",7281.19,7281.19,7281.19,7281.19,200],["2016-01-04",7281.19,7281.19,7281.19,7281.19,0],["2016-01-05",7281.19,7281.19,7281.19,7281.19,0],["2016-01-06",7281.19,7281.19,7281.19,7281.19,0],["2016-01-07",7281.19,7281.19,7281.19,7281.19,0],["2016-01-08",7281.19,7281.19,7281.19,7281.19,0],["2016-01-11",7281.19,7281.19,7281.19,7281.19,0],["2016-01-12",7281.19,7281.19,7281.19,7281.19,0],["2016-01-13",7281.19,7281.19,7281.19,7281.19,0],["2016-01-14",6852.88,6852.88,6852.88,6852.88,1400],["2016-01-15",6852.88,6852.88,6852.88,6852.88,0],["2016-01-18",6852.88,6852.88,6852.88,6852.88,0],["2016-01-19",6852.88,6852.88,6852.88,6852.88,0],["2016-01-20",6852.88,6852.88,6852.88,6852.88,0],["2016-01-21",6852.88,6852.88,6852.88,6852.88,0],["2016-01-22",6852.88,6852.88,6852.88,6852.88,11000],["2016-01-25",6852.88,6852.88,6852.88,6852.88,500],["2016-01-26",6852.88,6852.88,6852.88,6852.88,0],["2016-01-27",7067.04,7366.85,6724.39,7366.85,1700],["2016-01-28",7366.85,7366.85,7366.85,7366.85,0],["2016-01-29",6852.88,6852.88,6852.88,6852.88,2000],["2016-02-01",6852.88,6852.88,6852.88,6852.88,0],["2016-02-02",6852.88,6852.88,6852.88,6852.88,0],["2016-02-03",7324.02,7324.02,7324.02,7324.02,100],["2016-02-04",7324.02,7324.02,7324.02,7324.02,0],["2016-02-05",7324.02,7324.02,7324.02,7324.02,0],["2016-02-15",7324.02,7324.02,7324.02,7324.02,100],["2016-02-16",7324.02,7324.02,7324.02,7324.02,0],["2016-02-17",7324.02,7366.85,7324.02,7366.85,1445],["2016-02-18",7409.68,7452.51,7238.36,7238.36,15300],["2016-02-19",7948.0,7948.0,7285.67,7711.45,5500],["2016-02-22",8042.62,8042.62,8042.62,8042.62,100],["2016-02-23",8042.62,8042.62,8042.62,8042.62,0],["2016-02-24",7238.36,7238.36,7238.36,7238.36,3200],["2016-02-25",7285.67,7285.67,6576.02,6576.02,700],["2016-02-26",6576.02,6576.02,6576.02,6576.02,0],["2016-02-29",7191.05,7191.05,7191.05,7191.05,100],["2016-03-01",7806.07,7806.07,7806.07,7806.07,100],["2016-03-02",7806.07,7806.07,7806.07,7806.07,0],["2016-03-03",8515.71,8515.71,8515.71,8515.71,100],["2016-03-04",8515.71,8515.71,8515.71,8515.71,0],["2016-03-07",9367.29,9367.29,7900.69,7900.69,800],["2016-03-08",7900.69,7900.69,7900.69,7900.69,0],["2016-03-09",7900.69,7948.0,7900.69,7948.0,1600],["2016-03-10",7191.05,7900.69,7191.05,7900.69,13300],["2016-03-11",7191.05,7711.45,7191.05,7711.45,2800],["2016-03-14",7569.52,7569.52,7569.52,7569.52,5500],["2016-03-15",7427.6,7427.6,6812.57,6812.57,2100],["2016-03-16",6812.57,6812.57,6812.57,6812.57,0],["2016-03-17",6812.57,6812.57,6812.57,6812.57,0],["2016-03-18",7238.36,7238.36,7096.43,7096.43,2600],["2016-03-21",7664.14,7711.45,7285.67,7285.67,8500],["2016-03-22",7616.83,7664.14,6623.33,7664.14,4800],["2016-03-23",7711.45,7900.69,7711.45,7900.69,2100],["2016-03-24",7806.07,7853.38,7806.07,7853.38,6700],["2016-03-25",7853.38,7853.38,7853.38,7853.38,0],["2016-03-28",7853.38,7853.38,7853.38,7853.38,800],["2016-03-29",7143.74,7332.98,7096.43,7332.98,7800],["2016-03-30",7569.52,7806.07,7569.52,7806.07,3700],["2016-03-31",7806.07,7900.69,7806.07,7900.69,2000],["2016-04-01",7900.69,7900.69,7900.69,7900.69,0],["2016-04-04",7143.74,7143.74,7143.74,7143.74,1078],["2016-04-05",7143.74,7143.74,7143.74,7143.74,0],["2016-04-06",7143.74,7143.74,7143.74,7143.74,0],["2016-04-07",7238.36,7853.38,7238.36,7853.38,3200],["2016-04-08",8279.17,8279.17,8279.17,8279.17,100],["2016-04-11",7664.14,7806.07,7664.14,7806.07,3100],["2016-04-12",8515.71,8515.71,8515.71,8515.71,100],["2016-04-13",8515.71,8515.71,8515.71,8515.71,0],["2016-04-14",8515.71,8515.71,8515.71,8515.71,0],["2016-04-15",8515.71,8515.71,8515.71,8515.71,14],["2016-04-19",8515.71,8515.71,8515.71,8515.71,0],["2016-04-20",8515.71,8515.71,8515.71,8515.71,0],["2016-04-21",8515.71,8515.71,8515.71,8515.71,0],["2016-04-22",8515.71,8515.71,8515.71,8515.71,0],["2016-04-25",7806.07,7806.07,7806.07,7806.07,100],["2016-04-26",7806.07,7806.07,7806.07,7806.07,0],["2016-04-27",7806.07,7806.07,7806.07,7806.07,0],["2016-04-28",7806.07,7806.07,7806.07,7806.07,0],["2016-04-29",8089.93,8089.93,8089.93,8089.93,100],["2016-05-04",8089.93,8089.93,8089.93,8089.93,0],["2016-05-05",7380.29,7380.29,7380.29,7380.29,3000],["2016-05-06",7380.29,7380.29,7380.29,7380.29,0],["2016-05-09",7380.29,7380.29,7380.29,7380.29,0],["2016-05-10",7380.29,7380.29,7380.29,7380.29,0],["2016-05-11",7380.29,7380.29,7380.29,7380.29,0],["2016-05-12",7380.29,8042.62,7191.05,8042.62,2900],["2016-05-13",8042.62,8515.71,8042.62,8515.71,365900],["2016-05-16",7711.45,7711.45,7711.45,7711.45,2000],["2016-05-17",7711.45,7711.45,7711.45,7711.45,0],["2016-05-18",7285.67,7285.67,7285.67,7285.67,500],["2016-05-19",7285.67,7285.67,7238.36,7238.36,3104],["2016-05-20",7238.36,7238.36,7238.36,7238.36,0],["2016-05-23",7380.29,7380.29,7380.29,7380.29,2000],["2016-05-24",7380.29,7380.29,7380.29,7380.29,0],["2016-05-25",7380.29,7380.29,7380.29,7380.29,100],["2016-05-26",7380.29,7380.29,7380.29,7380.29,0],["2016-05-27",7380.29,7380.29,7380.29,7380.29,0],["2016-05-30",7380.29,7380.29,7380.29,7380.29,0],["2016-05-31",8089.93,8089.93,8089.93,8089.93,1500],["2016-06-01",8089.93,8089.93,8089.93,8089.93,0],["2016-06-02",8089.93,8089.93,8089.93,8089.93,0],["2016-06-03",8089.93,8089.93,8089.93,8089.93,0],["2016-06-06",8089.93,8089.93,8089.93,8089.93,0],["2016-06-07",7332.98,7332.98,7332.98,7332.98,3000],["2016-06-08",7569.52,7569.52,7569.52,7569.52,2100],["2016-06-09",7569.52,7569.52,7569.52,7569.52,0],["2016-06-10",7569.52,7569.52,7569.52,7569.52,0],["2016-06-13",7569.52,7569.52,7569.52,7569.52,0],["2016-06-14",7569.52,7569.52,7569.52,7569.52,0],["2016-06-15",7569.52,7569.52,7569.52,7569.52,100],["2016-06-16",7806.07,7806.07,7569.52,7569.52,2482],["2016-06-17",7569.52,7569.52,7569.52,7569.52,0],["2016-06-20",7569.52,7569.52,7569.52,7569.52,0],["2016-06-21",7569.52,7569.52,7569.52,7569.52,0],["2016-06-22",7332.98,7332.98,7332.98,7332.98,2000],["2016-06-23",7096.43,7096.43,7096.43,7096.43,100],["2016-06-24",7096.43,7096.43,7096.43,7096.43,0],["2016-06-27",7096.43,7096.43,7096.43,7096.43,0],["2016-06-28",7096.43,7332.98,7096.43,7332.98,1900],["2016-06-29",7332.98,7332.98,7332.98,7332.98,0],["2016-06-30",7380.29,7380.29,7380.29,7380.29,600],["2016-07-01",7474.9,7474.9,7474.9,7474.9,1400],["2016-07-04",7474.9,7522.21,7474.9,7474.9,29500],["2016-07-05",7474.9,7522.21,7474.9,7474.9,41200],["2016-07-06",7474.9,7474.9,7474.9,7474.9,0],["2016-07-07",7474.9,7806.07,7427.6,7522.21,28100],["2016-07-08",7569.52,7616.83,7569.52,7616.83,28600],["2016-07-11",7522.21,7616.83,7474.9,7474.9,4700],["2016-07-12",7474.9,7474.9,7474.9,7474.9,600],["2016-07-13",7474.9,7474.9,7474.9,7474.9,3000],["2016-07-14",7474.9,7474.9,7474.9,7474.9,8300],["2016-07-15",7474.9,7474.9,7474.9,7474.9,0],["2016-07-18",7427.6,7427.6,7427.6,7427.6,2300],["2016-07-19",7427.6,7427.6,7427.6,7427.6,0],["2016-07-20",7569.52,7664.14,7522.21,7522.21,2800],["2016-07-21",7380.29,7380.29,7332.98,7332.98,1200],["2016-07-22",7332.98,7332.98,7191.05,7191.05,300],["2016-07-25",7191.05,7191.05,7191.05,7191.05,0],["2016-07-26",7191.05,7191.05,7191.05,7191.05,0],["2016-07-27",7191.05,7191.05,7191.05,7191.05,0],["2016-07-28",7191.05,7191.05,7191.05,7191.05,0],["2016-07-29",6623.33,6623.33,6623.33,6623.33,400],["2016-08-01",6717.95,6717.95,6670.64,6670.64,2000],["2016-08-02",7096.43,7096.43,7096.43,7096.43,100],["2016-08-03",7380.29,7474.9,7285.67,7285.67,2200],["2016-08-04",7285.67,7285.67,7285.67,7285.67,0],["2016-08-05",7569.52,7569.52,7474.9,7474.9,6400],["2016-08-08",7474.9,7474.9,7474.9,7474.9,0],["2016-08-09",7427.6,7427.6,7427.6,7427.6,300],["2016-08-10",7427.6,7427.6,7427.6,7427.6,0],["2016-08-11",7427.6,7427.6,7427.6,7427.6,0],["2016-08-12",7427.6,7427.6,7427.6,7427.6,0],["2016-08-15",7569.52,7569.52,7474.9,7474.9,4200],["2016-08-16",7474.9,7474.9,7474.9,7474.9,2000],["2016-08-17",7474.9,7474.9,7474.9,7474.9,0],["2016-08-18",7474.9,7474.9,7474.9,7474.9,5300],["2016-08-19",7474.9,7474.9,7474.9,7474.9,0],["2016-08-22",7474.9,7616.83,7474.9,7616.83,27300],["2016-08-23",7616.83,7616.83,7569.52,7569.52,6400],["2016-08-24",7569.52,7569.52,7569.52,7569.52,0],["2016-08-25",7474.9,7474.9,7474.9,7474.9,2000],["2016-08-26",7474.9,7474.9,7474.9,7474.9,3400],["2016-08-29",7474.9,7474.9,7474.9,7474.9,7100],["2016-08-30",7474.9,7474.9,7474.9,7474.9,0],["2016-08-31",7474.9,7474.9,7474.9,7474.9,1000],["2016-09-01",7474.9,7474.9,7474.9,7474.9,0],["2016-09-05",6907.19,6907.19,6907.19,6907.19,1300],["2016-09-06",6907.19,6907.19,6907.19,6907.19,200],["2016-09-07",6907.19,6907.19,6907.19,6907.19,0],["2016-09-08",6907.19,6907.19,6907.19,6907.19,0],["2016-09-09",6907.19,6907.19,6907.19,6907.19,0],["2016-09-12",7522.21,7522.21,7522.21,7522.21,1000],["2016-09-13",7569.52,7569.52,7569.52,7569.52,600],["2016-09-14",7616.83,7616.83,7616.83,7616.83,200],["2016-09-15",7616.83,7616.83,7616.83,7616.83,0],["2016-09-16",7096.43,7096.43,7096.43,7096.43,4700],["2016-09-19",7096.43,7096.43,7096.43,7096.43,13000],["2016-09-20",7096.43,7096.43,7096.43,7096.43,0],["2016-09-21",7096.43,7096.43,7096.43,7096.43,0],["2016-09-22",7096.43,7096.43,7096.43,7096.43,28],["2016-09-23",7096.43,7096.43,7096.43,7096.43,200],["2016-09-26",7096.43,7096.43,7096.43,7096.43,0],["2016-09-27",7096.43,7096.43,7096.43,7096.43,92],["2016-09-28",7096.43,7096.43,7096.43,7096.43,0],["2016-09-29",7096.43,7096.43,7096.43,7096.43,0],["2016-09-30",6717.95,6717.95,6717.95,6717.95,700],["2016-10-03",7049.12,7049.12,7049.12,7049.12,108],["2016-10-04",7049.12,7049.12,7049.12,7049.12,0],["2016-10-05",6812.57,7143.74,6812.57,7143.74,2500],["2016-10-06",7143.74,7143.74,7143.74,7143.74,1000],["2016-10-07",7143.74,7143.74,7143.74,7143.74,0],["2016-10-10",7143.74,7143.74,7143.74,7143.74,0],["2016-10-11",7143.74,7143.74,7143.74,7143.74,0],["2016-10-12",7143.74,7143.74,7143.74,7143.74,0],["2016-10-13",7143.74,7143.74,7143.74,7143.74,0],["2016-10-14",7143.74,7143.74,7143.74,7143.74,0],["2016-10-17",7143.74,7143.74,7143.74,7143.74,0],["2016-10-18",7143.74,7143.74,7143.74,7143.74,0],["2016-10-19",7143.74,7143.74,7143.74,7143.74,0],["2016-10-20",7143.74,7143.74,7143.74,7143.74,0],["2016-10-21",7143.74,7143.74,7143.74,7143.74,0],["2016-10-24",7143.74,7143.74,7143.74,7143.74,0],["2016-10-25",7143.74,7143.74,7143.74,7143.74,0],["2016-10-26",7143.74,7143.74,7143.74,7143.74,0],["2016-10-27",7143.74,7143.74,7143.74,7143.74,0],["2016-10-28",7143.74,7143.74,7143.74,7143.74,0],["2016-10-31",7143.74,7143.74,7143.74,7143.74,0],["2016-11-01",7143.74,7143.74,7143.74,7143.74,0],["2016-11-02",7143.74,7143.74,7143.74,7143.74,0],["2016-11-03",7143.74,7143.74,7143.74,7143.74,0],["2016-11-04",7143.74,7143.74,7143.74,7143.74,0],["2016-11-07",7143.74,7143.74,7143.74,7143.74,0],["2016-11-08",7616.83,7616.83,7569.52,7569.52,637],["2016-11-09",7569.52,7569.52,7569.52,7569.52,200],["2016-11-10",7569.52,7569.52,7569.52,7569.52,0],["2016-11-11",7569.52,7569.52,7569.52,7569.52,0],["2016-11-14",7569.52,7569.52,7569.52,7569.52,0],["2016-11-15",7569.52,7569.52,7569.52,7569.52,0],["2016-11-16",7569.52,7569.52,7569.52,7569.52,1500],["2016-11-17",7569.52,7569.52,7569.52,7569.52,0],["2016-11-18",7569.52,7569.52,7569.52,7569.52,0],["2016-11-21",7096.43,7096.43,7096.43,7096.43,1100],["2016-11-22",7096.43,7096.43,7096.43,7096.43,10],["2016-11-23",7096.43,7096.43,7096.43,7096.43,0],["2016-11-24",7806.07,7806.07,7806.07,7806.07,100],["2016-11-25",7806.07,7806.07,7806.07,7806.07,0],["2016-11-28",7569.52,7569.52,7569.52,7569.52,1500],["2016-11-29",7569.52,7569.52,7569.52,7569.52,0],["2016-11-30",7569.52,7569.52,7569.52,7569.52,0],["2016-12-01",7569.52,7569.52,7569.52,7569.52,0],["2016-12-02",7569.52,7569.52,7569.52,7569.52,0],["2016-12-05",7569.52,7569.52,7569.52,7569.52,0],["2016-12-06",7569.52,7569.52,7569.52,7569.52,0],["2016-12-07",6812.57,7569.52,6812.57,7569.52,17800],["2016-12-08",7569.52,7569.52,7474.9,7474.9,26000],["2016-12-09",7474.9,7569.52,7474.9,7569.52,8300],["2016-12-12",7474.9,7569.52,7474.9,7569.52,12900],["2016-12-13",7569.52,7569.52,7569.52,7569.52,0],["2016-12-14",7569.52,7569.52,7569.52,7569.52,0],["2016-12-15",7569.52,7569.52,7569.52,7569.52,0],["2016-12-16",7569.52,7569.52,7569.52,7569.52,0],["2016-12-19",7474.9,7474.9,7474.9,7474.9,200],["2016-12-20",7474.9,7474.9,7474.9,7474.9,0],["2016-12-21",7096.43,7332.98,7096.43,7332.98,3500],["2016-12-22",7332.98,7332.98,7332.98,7332.98,0],["2016-12-23",7569.52,7569.52,7569.52,7569.52,800],["2016-12-26",7569.52,7569.52,7569.52,7569.52,2100],["2016-12-27",7569.52,7569.52,7569.52,7569.52,0],["2016-12-28",7569.52,7569.52,7569.52,7569.52,1936],["2016-12-29",7569.52,7569.52,7569.52,7569.52,0],["2016-12-30",7664.14,8042.62,7664.14,8042.62,3410],["2017-01-03",7806.07,8184.55,7806.07,8184.55,3500],["2017-01-04",8184.55,8184.55,8184.55,8184.55,0],["2017-01-05",7474.9,7569.52,7474.9,7569.52,3000],["2017-01-06",7569.52,7569.52,7569.52,7569.52,0],["2017-01-09",7569.52,7569.52,7569.52,7569.52,1300],["2017-01-10",7569.52,8089.93,7569.52,8089.93,9200],["2017-01-11",8089.93,8089.93,8089.93,8089.93,0],["2017-01-12",8089.93,8089.93,8089.93,8089.93,0],["2017-01-13",7569.52,7569.52,7569.52,7569.52,3000],["2017-01-16",7569.52,7569.52,7569.52,7569.52,0],["2017-01-17",7569.52,7569.52,7569.52,7569.52,0],["2017-01-18",7569.52,7569.52,7569.52,7569.52,0],["2017-01-19",7569.52,7569.52,7569.52,7569.52,0],["2017-01-20",7569.52,7569.52,7569.52,7569.52,0],["2017-01-23",7569.52,7569.52,7569.52,7569.52,0],["2017-01-24",7569.52,7569.52,7569.52,7569.52,0],["2017-01-25",7569.52,7569.52,7569.52,7569.52,0],["2017-02-02",8042.62,8042.62,8042.62,8042.62,400],["2017-02-03",8042.62,8042.62,8042.62,8042.62,0],["2017-02-06",8042.62,8042.62,8042.62,8042.62,0],["2017-02-07",8042.62,8042.62,8042.62,8042.62,0],["2017-02-08",8042.62,8042.62,8042.62,8042.62,0],["2017-02-09",8042.62,8184.55,8042.62,8184.55,800],["2017-02-10",8184.55,8184.55,8184.55,8184.55,0],["2017-02-13",8184.55,8184.55,8184.55,8184.55,0],["2017-02-14",8279.17,8279.17,8279.17,8279.17,1800],["2017-02-15",8042.62,8042.62,8042.62,8042.62,3000],["2017-02-16",8042.62,8042.62,8042.62,8042.62,204],["2017-02-17",8089.93,8089.93,8042.62,8089.93,2200],["2017-02-20",8089.93,8184.55,8089.93,8184.55,4400],["2017-02-21",8184.55,8184.55,8184.55,8184.55,2000],["2017-02-22",8184.55,8184.55,8184.55,8184.55,0],["2017-02-23",8089.93,8279.17,8089.93,8279.17,600],["2017-02-24",8089.93,8279.17,8089.93,8279.17,2700],["2017-02-27",8279.17,8279.17,8279.17,8279.17,2100],["2017-02-28",8279.17,8279.17,8279.17,8279.17,3900],["2017-03-01",8279.17,8279.17,8279.17,8279.17,1000],["2017-03-02",8373.79,8373.79,8373.79,8373.79,100],["2017-03-03",9178.05,9178.05,9178.05,9178.05,600],["2017-03-06",9935.0,9935.0,9935.0,9935.0,500],["2017-03-07",9935.0,9935.0,9935.0,9935.0,0],["2017-03-08",9935.0,9935.0,9935.0,9935.0,0],["2017-03-09",9935.0,9935.0,9935.0,9935.0,0],["2017-03-10",9935.0,9935.0,9935.0,9935.0,0],["2017-03-13",9935.0,9935.0,9935.0,9935.0,0],["2017-03-14",9935.0,9935.0,9935.0,9935.0,0],["2017-03-15",9935.0,9935.0,9935.0,9935.0,1000],["2017-03-16",9935.0,9935.0,9935.0,9935.0,0],["2017-03-17",9935.0,9935.0,9935.0,9935.0,0],["2017-03-20",9935.0,9935.0,9935.0,9935.0,0],["2017-03-21",9935.0,9935.0,9935.0,9935.0,0],["2017-03-22",9935.0,9935.0,9461.9,9461.9,1000],["2017-03-23",9461.9,9461.9,9461.9,9461.9,0],["2017-03-24",9461.9,9461.9,9461.9,9461.9,0],["2017-03-27",8515.71,8515.71,8515.71,8515.71,800],["2017-03-28",8515.71,8515.71,8515.71,8515.71,0],["2017-03-29",8515.71,8515.71,8515.71,8515.71,0],["2017-03-30",8515.71,8515.71,8515.71,8515.71,0],["2017-03-31",8988.81,8988.81,8988.81,8988.81,700],["2017-04-03",8988.81,8988.81,8988.81,8988.81,500],["2017-04-04",8988.81,8988.81,8988.81,8988.81,1500],["2017-04-05",9461.9,9461.9,9225.36,9225.36,200],["2017-04-07",9225.36,9225.36,9225.36,9225.36,0],["2017-04-10",9225.36,9225.36,9225.36,9225.36,0],["2017-04-11",9225.36,9225.36,9225.36,9225.36,700],["2017-04-12",9225.36,9225.36,9225.36,9225.36,200],["2017-04-13",9225.36,9225.36,9225.36,9225.36,0],["2017-04-14",9225.36,9225.36,9225.36,9225.36,0],["2017-04-17",9225.36,9225.36,9225.36,9225.36,0],["2017-04-18",9225.36,9225.36,9225.36,9225.36,142],["2017-04-19",9225.36,9225.36,9225.36,9225.36,0],["2017-04-20",9225.36,9225.36,9225.36,9225.36,0],["2017-04-21",8988.81,8988.81,8988.81,8988.81,2200],["2017-04-24",8988.81,8988.81,8988.81,8988.81,0],["2017-04-25",8988.81,8988.81,8988.81,8988.81,0],["2017-04-26",8988.81,8988.81,8988.81,8988.81,0],["2017-04-27",9225.36,9225.36,9225.36,9225.36,500],["2017-04-28",9225.36,9225.36,9225.36,9225.36,120],["2017-05-03",9225.36,9225.36,9225.36,9225.36,100],["2017-05-04",9225.36,9225.36,9225.36,9225.36,0],["2017-05-05",9225.36,9225.36,9225.36,9225.36,20],["2017-05-08",9225.36,9225.36,9225.36,9225.36,0],["2017-05-09",9225.36,9225.36,9225.36,9225.36,0],["2017-05-10",9225.36,9225.36,9225.36,9225.36,0],["2017-05-11",9225.36,9225.36,9225.36,9225.36,0],["2017-05-12",8988.81,8988.81,8988.81,8988.81,500],["2017-05-15",8988.81,8988.81,8988.81,8988.81,0],["2017-05-16",8089.93,8894.19,8089.93,8894.19,399],["2017-05-17",8752.26,8846.88,8752.26,8846.88,4000],["2017-05-18",8799.57,8799.57,8799.57,8799.57,900],["2017-05-19",8799.57,8799.57,8799.57,8799.57,46],["2017-05-22",8515.71,9556.52,8515.71,9556.52,5100],["2017-05-23",9556.52,9556.52,9504.02,9504.02,3000],["2017-05-24",9504.02,9504.02,9504.02,9504.02,700],["2017-05-25",9504.02,9504.02,9504.02,9504.02,0],["2017-05-26",9714.05,9714.05,9714.05,9714.05,2900],["2017-05-29",9714.05,9714.05,9714.05,9714.05,0],["2017-05-30",9451.51,9451.51,9451.51,9451.51,580],["2017-05-31",9451.51,9451.51,9451.51,9451.51,0],["2017-06-01",9451.51,9451.51,9451.51,9451.51,0],["2017-06-02",9451.51,9451.51,9451.51,9451.51,0],["2017-06-05",9451.51,9451.51,9451.51,9451.51,0],["2017-06-06",8506.36,9451.51,8506.36,9451.51,1100],["2017-06-07",9451.51,9451.51,9451.51,9451.51,0],["2017-06-08",9451.51,9451.51,9451.51,9451.51,0],["2017-06-09",9451.51,9451.51,9451.51,9451.51,0],["2017-06-12",9451.51,9451.51,9451.51,9451.51,2400],["2017-06-13",9451.51,9451.51,9451.51,9451.51,0],["2017-06-14",9451.51,9451.51,9451.51,9451.51,7],["2017-06-15",9451.51,9451.51,9451.51,9451.51,0],["2017-06-16",9451.51,9451.51,9451.51,9451.51,0],["2017-06-19",9819.07,9976.59,9819.07,9976.59,218],["2017-06-20",9976.59,9976.59,9976.59,9976.59,0],["2017-06-21",9976.59,9976.59,9976.59,9976.59,0],["2017-06-22",8978.93,8978.93,8978.93,8978.93,200],["2017-06-23",8978.93,8978.93,8978.93,8978.93,0],["2017-06-26",8978.93,8978.93,8978.93,8978.93,0],["2017-06-27",8978.93,8978.93,8978.93,8978.93,0],["2017-06-28",8978.93,8978.93,8978.93,8978.93,18],["2017-06-29",8978.93,8978.93,8978.93,8978.93,0],["2017-06-30",9451.51,9451.51,9451.51,9451.51,100],["2017-07-03",9451.51,9451.51,9451.51,9451.51,0],["2017-07-04",9451.51,9451.51,9451.51,9451.51,0],["2017-07-05",9451.51,9451.51,9451.51,9451.51,0],["2017-07-06",9451.51,9451.51,9451.51,9451.51,0],["2017-07-07",9451.51,9451.51,9451.51,9451.51,0],["2017-07-10",9451.51,9451.51,9451.51,9451.51,18],["2017-07-11",9609.03,9609.03,9609.03,9609.03,100],["2017-07-12",9609.03,9609.03,9609.03,9609.03,0],["2017-07-13",9609.03,9609.03,9609.03,9609.03,100],["2017-07-14",9609.03,9609.03,9609.03,9609.03,0],["2017-07-17",9609.03,9609.03,9609.03,9609.03,0],["2017-07-18",9609.03,9609.03,9609.03,9609.03,400],["2017-07-19",9609.03,9609.03,9609.03,9609.03,0],["2017-07-20",9609.03,9609.03,9609.03,9609.03,0],["2017-07-21",9609.03,9609.03,9609.03,9609.03,57],["2017-07-24",9609.03,9609.03,9609.03,9609.03,0],["2017-07-25",8663.88,8663.88,8663.88,8663.88,4346],["2017-07-26",8663.88,8663.88,8663.88,8663.88,0],["2017-07-27",9504.02,9504.02,9504.02,9504.02,1200],["2017-07-28",9451.51,9609.03,8926.42,9609.03,3107],["2017-07-31",9188.97,9188.97,9188.97,9188.97,196800],["2017-08-01",9241.47,9293.98,9188.97,9188.97,6100],["2017-08-02",9136.46,9136.46,9136.46,9136.46,200],["2017-08-03",9136.46,9451.51,9136.46,9136.46,6400],["2017-08-04",9136.46,9136.46,9136.46,9136.46,0],["2017-08-07",9136.46,9136.46,9136.46,9136.46,0],["2017-08-08",9136.46,9136.46,9136.46,9136.46,80],["2017-08-09",9136.46,9451.51,9136.46,9451.51,2900],["2017-08-10",9451.51,9451.51,9451.51,9451.51,12400],["2017-08-11",9451.51,9451.51,9451.51,9451.51,100],["2017-08-14",9451.51,9451.51,9451.51,9451.51,0],["2017-08-15",9976.59,9976.59,9976.59,9976.59,900],["2017-08-16",9609.03,9609.03,9609.03,9609.03,600],["2017-08-17",9609.03,9609.03,9556.52,9556.52,2800],["2017-08-18",9556.52,9556.52,9556.52,9556.52,0],["2017-08-21",9556.52,9556.52,9556.52,9556.52,0],["2017-08-22",9556.52,9556.52,9556.52,9556.52,0],["2017-08-23",9556.52,9556.52,9556.52,9556.52,100],["2017-08-24",9976.59,9976.59,9976.59,9976.59,1170],["2017-08-25",9976.59,9976.59,9976.59,9976.59,820],["2017-08-28",9976.59,9976.59,9976.59,9976.59,0],["2017-08-29",9976.59,9976.59,9976.59,9976.59,0],["2017-08-30",9766.56,9766.56,9766.56,9766.56,100],["2017-08-31",9451.51,9451.51,9451.51,9451.51,600],["2017-09-01",9451.51,9451.51,9451.51,9451.51,0],["2017-09-05",9714.05,9976.59,9714.05,9871.57,7100],["2017-09-06",9871.57,9871.57,9819.07,9819.07,1300],["2017-09-07",9766.56,9819.07,9766.56,9819.07,4910],["2017-09-08",10764.22,10764.22,10764.22,10764.22,200],["2017-09-11",10764.22,10764.22,10764.22,10764.22,0],["2017-09-12",9924.08,9924.08,9924.08,9924.08,800],["2017-09-13",9556.52,9556.52,9556.52,9556.52,100],["2017-09-14",9556.52,9556.52,9556.52,9556.52,0],["2017-09-15",9714.05,9871.57,9714.05,9871.57,6200],["2017-09-18",9871.57,10501.67,9871.57,10501.67,4300],["2017-09-19",9451.51,9451.51,9451.51,9451.51,100],["2017-09-20",9451.51,9451.51,9451.51,9451.51,0],["2017-09-21",9451.51,9451.51,9451.51,9451.51,0],["2017-09-22",9819.07,9819.07,9819.07,9819.07,200],["2017-09-25",10239.13,10239.13,10239.13,10239.13,3000],["2017-09-26",10239.13,10239.13,10239.13,10239.13,0],["2017-09-27",10239.13,11026.76,10239.13,11026.76,7000],["2017-09-28",11026.76,11026.76,11026.76,11026.76,0],["2017-09-29",11026.76,11026.76,11026.76,11026.76,300],["2017-10-02",11026.76,11026.76,11026.76,11026.76,0],["2017-10-03",11026.76,11026.76,11026.76,11026.76,1100],["2017-10-04",11551.84,11551.84,11551.84,11551.84,100],["2017-10-05",11551.84,11551.84,11551.84,11551.84,0],["2017-10-06",10396.66,11289.3,10396.66,11289.3,1500],["2017-10-09",11289.3,11289.3,11289.3,11289.3,0],["2017-10-10",11289.3,11289.3,11289.3,11289.3,0],["2017-10-11",10764.22,12076.93,10764.22,12076.93,600],["2017-10-12",12076.93,12076.93,11289.3,11289.3,2700],["2017-10-13",11026.76,11289.3,10344.15,11289.3,12100],["2017-10-16",11499.33,12076.93,11289.3,11551.84,13100],["2017-10-17",11551.84,11551.84,11551.84,11551.84,0],["2017-10-18",11551.84,11551.84,11551.84,11551.84,0],["2017-10-19",11891.6,11891.6,11891.6,11891.6,1000],["2017-10-20",11891.6,11891.6,11891.6,11891.6,0],["2017-10-23",11466.9,11466.9,11466.9,11466.9,1000],["2017-10-24",11466.9,11466.9,11466.9,11466.9,0],["2017-10-25",11466.9,11466.9,11466.9,11466.9,0],["2017-10-26",11891.6,11891.6,11891.6,11891.6,400],["2017-10-27",11891.6,11891.6,11891.6,11891.6,0],["2017-10-30",11891.6,11891.6,11891.6,11891.6,0],["2017-10-31",11891.6,11891.6,11891.6,11891.6,0],["2017-11-01",10872.32,11127.14,10872.32,11127.14,200],["2017-11-02",11127.14,11127.14,11127.14,11127.14,400],["2017-11-03",11127.14,11127.14,11127.14,11127.14,0],["2017-11-06",11127.14,11466.9,11127.14,11466.9,1900],["2017-11-07",11466.9,11466.9,11466.9,11466.9,900],["2017-11-08",11891.6,11891.6,11891.6,11891.6,2400],["2017-11-09",11891.6,11891.6,11891.6,11891.6,1500],["2017-11-10",11891.6,11891.6,11891.6,11891.6,500],["2017-11-13",11891.6,11891.6,11891.6,11891.6,0],["2017-11-14",11891.6,11891.6,11891.6,11891.6,300],["2017-11-15",11891.6,11891.6,11891.6,11891.6,7000],["2017-11-16",11891.6,11891.6,11891.6,11891.6,100],["2017-11-17",11976.54,11976.54,11891.6,11891.6,3000],["2017-11-20",11891.6,11891.6,11891.6,11891.6,0],["2017-11-21",12316.3,12316.3,12316.3,12316.3,1100],["2017-11-22",12316.3,12316.3,12316.3,12316.3,1000],["2017-11-23",12316.3,12316.3,12316.3,12316.3,1000],["2017-11-24",12316.3,12316.3,12316.3,12316.3,0],["2017-11-27",12316.3,12316.3,12316.3,12316.3,1000],["2017-11-28",12316.3,12316.3,12316.3,12316.3,0],["2017-11-29",11212.08,11212.08,11212.08,11212.08,100],["2017-11-30",11212.08,11212.08,11212.08,11212.08,0],["2017-12-01",11212.08,11212.08,11212.08,11212.08,0],["2017-12-04",11212.08,11212.08,11212.08,11212.08,0],["2017-12-05",11212.08,11212.08,11212.08,11212.08,0],["2017-12-06",11212.08,11212.08,11212.08,11212.08,0],["2017-12-07",11212.08,11212.08,11212.08,11212.08,0],["2017-12-08",11212.08,11212.08,11212.08,11212.08,0],["2017-12-11",11212.08,11212.08,11212.08,11212.08,0],["2017-12-12",11212.08,11212.08,11212.08,11212.08,0],["2017-12-13",11212.08,11212.08,11212.08,11212.08,0],["2017-12-14",11212.08,11212.08,11212.08,11212.08,500],["2017-12-15",11212.08,11212.08,11212.08,11212.08,0],["2017-12-18",11212.08,11212.08,11212.08,11212.08,8900],["2017-12-19",11297.02,11297.02,11042.2,11297.02,4600],["2017-12-20",11042.2,11127.14,11042.2,11127.14,1700],["2017-12-21",11127.14,11127.14,11127.14,11127.14,0],["2017-12-22",11127.14,11127.14,11127.14,11127.14,2100],["2017-12-25",11127.14,11127.14,11127.14,11127.14,1443],["2017-12-26",11381.96,11466.9,11381.96,11466.9,2500],["2017-12-27",11466.9,11466.9,11466.9,11466.9,700],["2017-12-28",11466.9,11466.9,11466.9,11466.9,2000],["2017-12-29",11721.72,11721.72,11721.72,11721.72,200],["2018-01-02",11721.72,11721.72,11721.72,11721.72,23],["2018-01-03",11127.14,11127.14,11127.14,11127.14,123],["2018-01-04",10362.68,11466.9,10362.68,11466.9,1700],["2018-01-05",11466.9,11466.9,11466.9,11466.9,1000],["2018-01-08",11466.9,11466.9,11466.9,11466.9,0],["2018-01-09",11466.9,11466.9,11466.9,11466.9,39],["2018-01-10",11466.9,11466.9,11466.9,11466.9,0],["2018-01-11",11466.9,11466.9,11466.9,11466.9,3300],["2018-01-12",11466.9,11466.9,11466.9,11466.9,1000],["2018-01-15",11466.9,11466.9,11466.9,11466.9,1600],["2018-01-16",11466.9,11466.9,11466.9,11466.9,1400],["2018-01-17",11466.9,11466.9,11466.9,11466.9,0],["2018-01-18",11127.14,11127.14,11127.14,11127.14,160],["2018-01-19",11551.84,11551.84,11551.84,11551.84,100],["2018-01-22",11551.84,11551.84,11551.84,11551.84,0],["2018-01-23",11551.84,11551.84,11551.84,11551.84,0],["2018-01-24",11551.84,11551.84,11551.84,11551.84,0],["2018-01-25",11551.84,11551.84,11551.84,11551.84,0],["2018-01-26",11551.84,11551.84,11551.84,11551.84,0],["2018-01-29",11551.84,11551.84,11551.84,11551.84,50],["2018-01-30",11042.2,11042.2,10957.26,10957.26,721],["2018-01-31",10957.26,10957.26,10957.26,10957.26,0],["2018-02-01",10957.26,10957.26,10957.26,10957.26,0],["2018-02-02",10362.68,10362.68,10362.68,10362.68,100],["2018-02-05",10362.68,10362.68,10362.68,10362.68,0],["2018-02-06",10362.68,10362.68,10362.68,10362.68,0],["2018-02-07",10362.68,10362.68,10362.68,10362.68,0],["2018-02-08",10362.68,10362.68,10362.68,10362.68,0],["2018-02-09",10362.68,10362.68,10362.68,10362.68,0],["2018-02-12",10617.5,10617.5,10617.5,10617.5,10090],["2018-02-13",10617.5,10617.5,10617.5,10617.5,0],["2018-02-21",10617.5,10617.5,10617.5,10617.5,0],["2018-02-22",10702.44,10702.44,10702.44,10702.44,12354],["2018-02-23",10702.44,10702.44,10702.44,10702.44,100],["2018-02-26",10787.38,10787.38,10787.38,10787.38,4000],["2018-02-27",10192.8,10702.44,10192.8,10702.44,2900],["2018-02-28",9768.1,9768.1,9768.1,9768.1,180],["2018-03-01",9768.1,9768.1,9768.1,9768.1,0],["2018-03-02",9768.1,9768.1,9768.1,9768.1,0],["2018-03-05",9768.1,9768.1,9768.1,9768.1,0],["2018-03-06",10192.8,10277.74,10107.86,10192.8,36508],["2018-03-07",10192.8,10192.8,10192.8,10192.8,0],["2018-03-08",10192.8,10192.8,10192.8,10192.8,0],["2018-03-09",10192.8,10192.8,10192.8,10192.8,0],["2018-03-12",10192.8,10192.8,10192.8,10192.8,0],["2018-03-13",10192.8,10192.8,10192.8,10192.8,800],["2018-03-14",10192.8,10192.8,10192.8,10192.8,0],["2018-03-15",10192.8,10192.8,10192.8,10192.8,0],["2018-03-16",10447.62,10447.62,10447.62,10447.62,100],["2018-03-19",11466.9,11466.9,11466.9,11466.9,100],["2018-03-20",12486.18,12486.18,12486.18,12486.18,100],["2018-03-21",11297.02,11297.02,11297.02,11297.02,1200],["2018-03-22",10192.8,10192.8,10192.8,10192.8,100],["2018-03-23",10192.8,10192.8,10192.8,10192.8,0],["2018-03-26",10192.8,10192.8,10192.8,10192.8,100],["2018-03-27",9343.4,9343.4,9343.4,9343.4,100],["2018-03-28",9513.28,10277.74,9513.28,9853.04,600],["2018-03-29",9853.04,9853.04,9853.04,9853.04,0],["2018-03-30",9853.04,9853.04,9853.04,9853.04,0],["2018-04-02",9003.64,9003.64,9003.64,9003.64,100],["2018-04-03",9003.64,9003.64,9003.64,9003.64,0],["2018-04-04",9853.04,9853.04,9853.04,9853.04,100],["2018-04-05",9853.04,9853.04,9853.04,9853.04,0],["2018-04-06",9853.04,9853.04,9853.04,9853.04,0],["2018-04-09",9853.04,9853.04,9853.04,9853.04,0],["2018-04-10",9853.04,9853.04,9853.04,9853.04,0],["2018-04-11",10192.8,10192.8,10192.8,10192.8,600],["2018-04-12",10192.8,10192.8,10192.8,10192.8,0],["2018-04-13",10192.8,10192.8,10192.8,10192.8,0],["2018-04-16",11212.08,11212.08,11212.08,11212.08,200],["2018-04-17",12231.36,12231.36,12231.36,12231.36,100],["2018-04-18",12231.36,12231.36,12231.36,12231.36,0],["2018-04-19",12231.36,12231.36,12231.36,12231.36,0],["2018-04-20",12231.36,12231.36,12231.36,12231.36,0],["2018-04-23",12231.36,12231.36,12231.36,12231.36,0],["2018-04-24",12231.36,12231.36,12231.36,12231.36,0],["2018-04-26",12231.36,12231.36,12231.36,12231.36,0],["2018-04-27",12231.36,12231.36,12231.36,12231.36,0],["2018-05-02",12231.36,12231.36,12231.36,12231.36,0],["2018-05-03",12231.36,12231.36,12231.36,12231.36,0],["2018-05-04",12231.36,12231.36,12231.36,12231.36,0],["2018-05-07",12231.36,12231.36,12231.36,12231.36,0],["2018-05-08",12231.36,12231.36,12231.36,12231.36,0],["2018-05-09",12231.36,12231.36,12231.36,12231.36,0],["2018-05-10",12231.36,12231.36,12231.36,12231.36,0],["2018-05-11",12231.36,12231.36,12231.36,12231.36,0],["2018-05-14",12231.36,12231.36,12231.36,12231.36,0],["2018-05-15",12231.36,12231.36,12231.36,12231.36,89],["2018-05-16",12231.36,12231.36,12231.36,12231.36,200],["2018-05-17",12061.48,12061.48,11891.6,11891.6,6900],["2018-05-18",11891.6,11891.6,11891.6,11891.6,500],["2018-05-21",11891.6,11891.6,11891.6,11891.6,3500],["2018-05-22",11891.6,11891.6,11891.6,11891.6,3200],["2018-05-23",11891.6,11891.6,11891.6,11891.6,18000],["2018-05-24",11891.6,11891.6,11891.6,11891.6,0],["2018-05-25",11891.6,11891.6,11891.6,11891.6,3000],["2018-05-28",11891.6,11891.6,11891.6,11891.6,12400],["2018-05-29",11891.6,11891.6,11891.6,11891.6,3900],["2018-05-30",11891.6,11891.6,11891.6,11891.6,2500],["2018-05-31",11891.6,11891.6,11891.6,11891.6,0],["2018-06-01",11891.6,11891.6,11891.6,11891.6,0],["2018-06-04",11891.6,11891.6,11891.6,11891.6,0],["2018-06-05",11891.6,11891.6,11891.6,11891.6,2000],["2018-06-06",11891.6,11891.6,11891.6,11891.6,200],["2018-06-07",11891.6,11891.6,11891.6,11891.6,28000],["2018-06-08",12316.3,12316.3,12316.3,12316.3,1000],["2018-06-11",12316.3,12316.3,12316.3,12316.3,22000],["2018-06-12",12316.3,13505.46,12316.3,13505.46,2100],["2018-06-13",13505.46,13505.46,13505.46,13505.46,0],["2018-06-14",12995.82,12995.82,12401.24,12401.24,1600],["2018-06-15",12401.24,12401.24,12401.24,12401.24,0],["2018-06-18",12401.24,12401.24,12401.24,12401.24,0],["2018-06-19",12031.06,12031.06,12031.06,12031.06,100],["2018-06-20",12493.79,12493.79,10827.95,10827.95,200],["2018-06-21",10827.95,11013.04,10827.95,11013.04,2000],["2018-06-22",11013.04,12031.06,11013.04,12031.06,500],["2018-06-25",13234.16,13234.16,13234.16,13234.16,100],["2018-06-26",13234.16,13234.16,13234.16,13234.16,0],["2018-06-27",13234.16,13234.16,13234.16,13234.16,0],["2018-06-28",14529.81,14529.81,14529.81,14529.81,100],["2018-06-29",14529.81,14529.81,14529.81,14529.81,0],["2018-07-02",13141.61,13141.61,13141.61,13141.61,100],["2018-07-03",11845.96,11845.96,11845.96,11845.96,3900],["2018-07-04",11845.96,11845.96,11845.96,11845.96,0],["2018-07-05",10735.4,10735.4,10735.4,10735.4,100],["2018-07-06",10735.4,10735.4,10735.4,10735.4,0],["2018-07-09",11753.42,11753.42,11753.42,11753.42,100],["2018-07-10",12771.43,12771.43,12771.43,12771.43,100],["2018-07-11",12771.43,12771.43,12771.43,12771.43,0],["2018-07-12",13881.99,13881.99,11660.87,11660.87,2100],["2018-07-13",12678.88,12678.88,10550.31,10550.31,400],["2018-07-16",11568.32,11568.32,11568.32,11568.32,100],["2018-07-17",11568.32,11568.32,11568.32,11568.32,0],["2018-07-18",12678.88,12678.88,12678.88,12678.88,100],["2018-07-19",12678.88,12678.88,12678.88,12678.88,0],["2018-07-20",12678.88,12678.88,12678.88,12678.88,0],["2018-07-23",12678.88,12678.88,12678.88,12678.88,0],["2018-07-24",12678.88,12678.88,12678.88,12678.88,0],["2018-07-25",13789.44,13789.44,13789.44,13789.44,100],["2018-07-26",14992.55,14992.55,12863.98,12956.52,60100],["2018-07-27",13511.8,13511.8,13511.8,13511.8,100],["2018-07-30",13511.8,13511.8,13511.8,13511.8,0],["2018-07-31",13511.8,13511.8,13511.8,13511.8,0],["2018-08-01",13511.8,13511.8,13511.8,13511.8,0],["2018-08-02",13511.8,13511.8,13511.8,13511.8,0],["2018-08-03",14714.91,14714.91,14714.91,14714.91,100],["2018-08-06",14714.91,14714.91,14714.91,14714.91,0],["2018-08-07",14714.91,14714.91,14714.91,14714.91,0],["2018-08-08",14714.91,14714.91,14714.91,14714.91,0],["2018-08-09",14714.91,14714.91,14714.91,14714.91,0],["2018-08-10",13326.71,13326.71,13326.71,13326.71,400],["2018-08-13",12031.06,12956.52,12031.06,12956.52,18700],["2018-08-14",12956.52,12956.52,12956.52,12956.52,0],["2018-08-15",11660.87,12956.52,11660.87,12956.52,18700],["2018-08-16",12956.52,12956.52,12956.52,12956.52,453],["2018-08-17",12956.52,12956.52,12956.52,12956.52,0],["2018-08-20",12956.52,12956.52,12956.52,12956.52,0],["2018-08-21",12956.52,12956.52,12956.52,12956.52,0],["2018-08-22",12956.52,12956.52,12956.52,12956.52,0],["2018-08-23",12956.52,12956.52,12956.52,12956.52,0],["2018-08-24",12956.52,12956.52,12956.52,12956.52,0],["2018-08-27",11660.87,11660.87,11660.87,11660.87,400],["2018-08-28",11660.87,11660.87,11660.87,11660.87,0],["2018-08-29",12771.43,12771.43,12771.43,12771.43,10900],["2018-08-30",12956.52,12956.52,12956.52,12956.52,20000],["2018-08-31",12956.52,12956.52,12956.52,12956.52,0],["2018-09-04",12956.52,12956.52,12956.52,12956.52,0],["2018-09-05",12956.52,12956.52,12956.52,12956.52,0],["2018-09-06",12956.52,12956.52,12956.52,12956.52,0],["2018-09-07",12493.79,12493.79,12493.79,12493.79,100],["2018-09-10",12493.79,12493.79,12493.79,12493.79,0],["2018-09-11",12493.79,12493.79,12493.79,12493.79,0],["2018-09-12",12493.79,12493.79,12493.79,12493.79,0],["2018-09-13",12493.79,12493.79,12493.79,12493.79,0],["2018-09-14",12493.79,12493.79,12493.79,12493.79,0],["2018-09-17",12493.79,12493.79,12493.79,12493.79,0],["2018-09-18",12493.79,12493.79,12493.79,12493.79,0],["2018-09-19",12493.79,12493.79,12493.79,12493.79,0],["2018-09-20",12493.79,12493.79,12493.79,12493.79,0],["2018-09-21",12493.79,12493.79,12493.79,12493.79,0],["2018-09-24",12493.79,12493.79,12493.79,12493.79,0],["2018-09-25",12493.79,12493.79,12493.79,12493.79,0],["2018-09-26",12493.79,12493.79,12493.79,12493.79,0],["2018-09-27",12493.79,12493.79,12493.79,12493.79,0],["2018-09-28",11753.42,13696.89,11753.42,13696.89,300],["2018-10-01",13696.89,13696.89,13696.89,13696.89,0],["2018-10-02",13696.89,13696.89,13696.89,13696.89,0],["2018-10-03",13696.89,13696.89,13696.89,13696.89,0],["2018-10-04",12401.24,12401.24,12401.24,12401.24,300],["2018-10-05",12956.52,12956.52,12956.52,12956.52,11000],["2018-10-08",12956.52,12956.52,12956.52,12956.52,0],["2018-10-09",12956.52,12956.52,12956.52,12956.52,0],["2018-10-10",12956.52,12956.52,12956.52,12956.52,0],["2018-10-11",12956.52,12956.52,12956.52,12956.52,0],["2018-10-12",12956.52,12956.52,12956.52,12956.52,0],["2018-10-15",12956.52,12956.52,12956.52,12956.52,93000],["2018-10-16",12956.52,12956.52,12956.52,12956.52,0],["2018-10-17",12956.52,12956.52,12956.52,12956.52,0],["2018-10-18",12956.52,12956.52,12956.52,12956.52,0],["2018-10-19",12031.06,12031.06,12031.06,12031.06,100],["2018-10-22",12031.06,12031.06,12031.06,12031.06,0],["2018-10-23",12031.06,12031.06,12031.06,12031.06,700],["2018-10-24",12031.06,12031.06,12031.06,12031.06,100],["2018-10-25",12031.06,12031.06,12031.06,12031.06,0],["2018-10-26",12031.06,12031.06,12031.06,12031.06,0],["2018-10-29",12031.06,12031.06,12031.06,12031.06,0],["2018-10-30",12031.06,12031.06,12031.06,12031.06,0],["2018-10-31",12031.06,12031.06,12031.06,12031.06,0],["2018-11-01",12956.52,12956.52,12956.52,12956.52,3300],["2018-11-02",12956.52,12956.52,12956.52,12956.52,0],["2018-11-05",12956.52,12956.52,12956.52,12956.52,0],["2018-11-06",12956.52,12956.52,12956.52,12956.52,0],["2018-11-07",12956.52,12956.52,12956.52,12956.52,0],["2018-11-08",12956.52,12956.52,12956.52,12956.52,0],["2018-11-09",12956.52,12956.52,12956.52,12956.52,0],["2018-11-12",12956.52,12956.52,12956.52,12956.52,0],["2018-11-13",12956.52,12956.52,12956.52,12956.52,0],["2018-11-14",12956.52,12956.52,12956.52,12956.52,0],["2018-11-15",12956.52,12956.52,12956.52,12956.52,0],["2018-11-16",12956.52,12956.52,12956.52,12956.52,0],["2018-11-19",12956.52,12956.52,12956.52,12956.52,0],["2018-11-20",12956.52,12956.52,12956.52,12956.52,0],["2018-11-21",12956.52,12956.52,12956.52,12956.52,0],["2018-11-22",12956.52,12956.52,12956.52,12956.52,0],["2018-11-23",11660.87,11660.87,11660.87,11660.87,100],["2018-11-26",11660.87,11660.87,11660.87,11660.87,0],["2018-11-27",11660.87,11660.87,11660.87,11660.87,0],["2018-11-28",11660.87,11660.87,11660.87,11660.87,0],["2018-11-29",11660.87,11660.87,11660.87,11660.87,0],["2018-11-30",11660.87,11660.87,11660.87,11660.87,0],["2018-12-03",11660.87,11660.87,11660.87,11660.87,0],["2018-12-04",11660.87,11660.87,11660.87,11660.87,0],["2018-12-05",11660.87,11660.87,11660.87,11660.87,0],["2018-12-06",11660.87,11660.87,11660.87,11660.87,0],["2018-12-07",11660.87,11660.87,11660.87,11660.87,0],["2018-12-10",11660.87,11660.87,11660.87,11660.87,0],["2018-12-11",11660.87,11660.87,11660.87,11660.87,0],["2018-12-12",11660.87,11660.87,11660.87,11660.87,0],["2018-12-13",11660.87,11660.87,11660.87,11660.87,0],["2018-12-14",11660.87,11660.87,11660.87,11660.87,0],["2018-12-17",11660.87,11660.87,11660.87,11660.87,0],["2018-12-18",11660.87,11660.87,11660.87,11660.87,0],["2018-12-19",11660.87,11660.87,11660.87,11660.87,0],["2018-12-20",11660.87,11660.87,11660.87,11660.87,0],["2018-12-21",11660.87,11660.87,11660.87,11660.87,0],["2018-12-24",11660.87,11660.87,11660.87,11660.87,0],["2018-12-25",12031.06,12031.06,12031.06,12031.06,2000],["2018-12-26",12031.06,12031.06,12031.06,12031.06,600],["2018-12-27",12031.06,12031.06,12031.06,12031.06,0],["2018-12-28",12031.06,12031.06,12031.06,12031.06,100],["2019-01-02",12031.06,12031.06,12031.06,12031.06,0],["2019-01-03",12031.06,12031.06,12031.06,12031.06,0],["2019-01-04",12031.06,12031.06,12031.06,12031.06,0],["2019-01-07",12031.06,12031.06,12031.06,12031.06,0],["2019-01-08",12031.06,12031.06,12031.06,12031.06,1000],["2019-01-09",12031.06,12031.06,12031.06,12031.06,0],["2019-01-10",12031.06,12031.06,12031.06,12031.06,0],["2019-01-11",12031.06,12031.06,12031.06,12031.06,0],["2019-01-14",12031.06,12031.06,12031.06,12031.06,0],["2019-01-15",12031.06,12031.06,12031.06,12031.06,0],["2019-01-16",12031.06,12031.06,12031.06,12031.06,0],["2019-01-17",12031.06,12031.06,12031.06,12031.06,0],["2019-01-18",12031.06,12031.06,12031.06,12031.06,0],["2019-01-21",12031.06,12031.06,12031.06,12031.06,0],["2019-01-22",12031.06,12031.06,12031.06,12031.06,0],["2019-01-23",12031.06,12031.06,12031.06,12031.06,0],["2019-01-24",12031.06,12031.06,12031.06,12031.06,0],["2019-01-25",12031.06,12031.06,12031.06,12031.06,0],["2019-01-28",12031.06,12031.06,12031.06,12031.06,0],["2019-01-29",12031.06,12031.06,12031.06,12031.06,0],["2019-01-30",12031.06,12031.06,12031.06,12031.06,0],["2019-01-31",12031.06,12031.06,12031.06,12031.06,0],["2019-02-01",12031.06,12031.06,12031.06,12031.06,0],["2019-02-11",11105.59,13234.16,11105.59,13234.16,262],["2019-02-12",14437.27,14437.27,14437.27,14437.27,100],["2019-02-13",14437.27,14437.27,14437.27,14437.27,0],["2019-02-14",14437.27,14437.27,14437.27,14437.27,0],["2019-02-15",13049.07,15825.47,13049.07,15825.47,300],["2019-02-18",15825.47,15825.47,15825.47,15825.47,0],["2019-02-19",15825.47,15825.47,15825.47,15825.47,0],["2019-02-20",15825.47,15825.47,15825.47,15825.47,0],["2019-02-21",15825.47,15825.47,15825.47,15825.47,0],["2019-02-22",14252.17,14252.17,14252.17,14252.17,100],["2019-02-25",14252.17,14252.17,14252.17,14252.17,0],["2019-02-26",14252.17,14252.17,14252.17,14252.17,0],["2019-02-27",14252.17,14252.17,14252.17,14252.17,0],["2019-02-28",14252.17,14252.17,14252.17,14252.17,0],["2019-03-01",14252.17,14252.17,14252.17,14252.17,0],["2019-03-04",14252.17,14252.17,14252.17,14252.17,0],["2019-03-05",14252.17,14252.17,14252.17,14252.17,0],["2019-03-06",14252.17,14252.17,14252.17,14252.17,0],["2019-03-07",14252.17,14252.17,14252.17,14252.17,0],["2019-03-08",14252.17,14252.17,14252.17,14252.17,0],["2019-03-11",13881.99,13881.99,13881.99,13881.99,6300],["2019-03-12",15085.09,15270.19,15085.09,15270.19,4000],["2019-03-13",13881.99,13881.99,13881.99,13881.99,800],["2019-03-14",13881.99,13881.99,13881.99,13881.99,0],["2019-03-15",13881.99,14807.45,13881.99,14807.45,39994],["2019-03-18",13326.71,13326.71,13326.71,13326.71,100],["2019-03-19",12216.15,12216.15,12216.15,12216.15,100],["2019-03-20",12216.15,12216.15,12216.15,12216.15,0],["2019-03-21",12216.15,12216.15,12216.15,12216.15,0],["2019-03-22",12216.15,12216.15,12216.15,12216.15,0],["2019-03-25",12216.15,12216.15,12216.15,12216.15,0],["2019-03-26",12216.15,12216.15,12216.15,12216.15,0],["2019-03-27",12216.15,12216.15,12216.15,12216.15,0],["2019-03-28",12216.15,12216.15,12216.15,12216.15,0],["2019-03-29",12216.15,12216.15,12216.15,12216.15,0],["2019-04-01",12216.15,12216.15,12216.15,12216.15,0],["2019-04-02",12216.15,12216.15,12216.15,12216.15,0],["2019-04-03",13419.25,13419.25,13419.25,13419.25,19800],["2019-04-04",13419.25,13419.25,13419.25,13419.25,0],["2019-04-05",13419.25,13419.25,13419.25,13419.25,0],["2019-04-08",13419.25,13419.25,13419.25,13419.25,0],["2019-04-09",13419.25,13419.25,13419.25,13419.25,0],["2019-04-10",13419.25,13419.25,13419.25,13419.25,0],["2019-04-11",13419.25,13419.25,13419.25,13419.25,0],["2019-04-12",13419.25,13419.25,13419.25,13419.25,0],["2019-04-16",13419.25,13419.25,13419.25,13419.25,0],["2019-04-17",13419.25,13419.25,13419.25,13419.25,0],["2019-04-18",13419.25,13419.25,13419.25,13419.25,0],["2019-04-19",13419.25,13419.25,13419.25,13419.25,0],["2019-04-22",13419.25,13419.25,13419.25,13419.25,0],["2019-04-23",13419.25,13419.25,13419.25,13419.25,0],["2019-04-24",13419.25,13419.25,13419.25,13419.25,0],["2019-04-25",12956.52,12956.52,12956.52,12956.52,100],["2019-04-26",12956.52,12956.52,12956.52,12956.52,0],["2019-05-02",12956.52,12956.52,12956.52,12956.52,0],["2019-05-03",12956.52,12956.52,12956.52,12956.52,0],["2019-05-06",12956.52,12956.52,12956.52,12956.52,0],["2019-05-07",12956.52,12956.52,12956.52,12956.52,0],["2019-05-08",12956.52,12956.52,12956.52,12956.52,0],["2019-05-09",12956.52,12956.52,12956.52,12956.52,0],["2019-05-10",12216.15,12216.15,11753.42,11753.42,400],["2019-05-13",11753.42,11753.42,11753.42,11753.42,0],["2019-05-14",12031.06,12031.06,12031.06,12031.06,100],["2019-05-15",12031.06,12031.06,12031.06,12031.06,100],["2019-05-16",12031.06,12031.06,12031.06,12031.06,0],["2019-05-17",12956.52,12956.52,12956.52,12956.52,100],["2019-05-20",12956.52,12956.52,12956.52,12956.52,0],["2019-05-21",12956.52,12956.52,12956.52,12956.52,0],["2019-05-22",12956.52,12956.52,12956.52,12956.52,0],["2019-05-23",12956.52,12956.52,12956.52,12956.52,0],["2019-05-24",12956.52,12956.52,12956.52,12956.52,0],["2019-05-27",12956.52,12956.52,12956.52,12956.52,0],["2019-05-28",12956.52,12956.52,12956.52,12956.52,0],["2019-05-29",11660.87,11660.87,11660.87,11660.87,100],["2019-05-30",10550.31,10550.31,10550.31,10550.31,100],["2019-05-31",10550.31,10550.31,10550.31,10550.31,0],["2019-06-03",10550.31,10550.31,10550.31,10550.31,0],["2019-06-04",10550.31,10550.31,10550.31,10550.31,0],["2019-06-05",11568.32,11568.32,10827.95,11568.32,700],["2019-06-06",11568.32,11568.32,11568.32,11568.32,0],["2019-06-07",12678.88,12678.88,12678.88,12678.88,100],["2019-06-10",13511.8,13511.8,13511.8,13511.8,100],["2019-06-11",14714.91,14714.91,14714.91,14714.91,100],["2019-06-12",13326.71,16103.11,13326.71,16010.56,500],["2019-06-13",16010.56,16010.56,16010.56,16010.56,0],["2019-06-14",16010.56,16010.56,16010.56,16010.56,0],["2019-06-17",16010.56,16010.56,16010.56,16010.56,0],["2019-06-18",17583.85,17583.85,14437.27,14437.27,300],["2019-06-19",14437.27,14437.27,14437.27,14437.27,0],["2019-06-20",14437.27,14437.27,14437.27,14437.27,0],["2019-06-21",14437.27,14437.27,14437.27,14437.27,0],["2019-06-24",13049.07,13049.07,13049.07,13049.07,100],["2019-06-25",12031.06,12493.79,12031.06,12493.79,300],["2019-06-26",12493.79,12493.79,12493.79,12493.79,0],["2019-06-27",12493.79,12493.79,12493.79,12493.79,0],["2019-06-28",11290.68,11290.68,11290.68,11290.68,100],["2019-07-01",11383.23,11383.23,11290.68,11290.68,600],["2019-07-02",11290.68,11290.68,11290.68,11290.68,0],["2019-07-03",10827.95,11290.68,10827.95,11290.68,1200],["2019-07-04",12401.24,12401.24,12401.24,12401.24,100],["2019-07-05",11383.23,13604.35,11383.23,13604.35,500],["2019-07-08",14807.45,14807.45,14807.45,14807.45,100],["2019-07-09",15825.47,15825.47,13326.71,15732.92,400],["2019-07-10",16565.84,16565.84,16565.84,16565.84,100],["2019-07-11",15547.83,15547.83,15547.83,15547.83,300],["2019-07-12",16565.84,16565.84,16565.84,16565.84,100],["2019-07-15",15918.01,15918.01,14992.55,15825.47,900],["2019-07-16",14900.0,16195.65,14252.17,14252.17,1100],["2019-07-17",12863.98,15547.83,12863.98,15547.83,400],["2019-07-18",14067.08,14622.36,14067.08,14622.36,500],["2019-07-19",14159.63,14159.63,14159.63,14159.63,100],["2019-07-22",13974.53,14900.0,13974.53,14900.0,2100],["2019-07-23",14900.0,14900.0,14900.0,14900.0,0],["2019-07-24",14000.0,14000.0,13800.0,13800.0,200],["2019-07-25",13800.0,13800.0,13800.0,13800.0,0],["2019-07-26",12500.0,12500.0,12500.0,12500.0,100],["2019-07-29",12500.0,12500.0,12500.0,12500.0,0],["2019-07-30",13000.0,13700.0,13000.0,13500.0,9100],["2019-07-31",13500.0,13500.0,13500.0,13500.0,0],["2019-08-01",13500.0,13500.0,13500.0,13500.0,0],["2019-08-02",13500.0,13500.0,13500.0,13500.0,0],["2019-08-05",13500.0,13500.0,13500.0,13500.0,0],["2019-08-06",13500.0,13500.0,13500.0,13500.0,0],["2019-08-07",13500.0,13500.0,13500.0,13500.0,0],["2019-08-08",13000.0,13000.0,13000.0,13000.0,100],["2019-08-09",13000.0,13000.0,13000.0,13000.0,0],["2019-08-12",13000.0,13000.0,13000.0,13000.0,0],["2019-08-13",12200.0,13000.0,12200.0,13000.0,4500],["2019-08-14",13000.0,13000.0,13000.0,13000.0,0],["2019-08-15",13000.0,13000.0,13000.0,13000.0,0],["2019-08-16",13000.0,13000.0,13000.0,13000.0,0],["2019-08-19",13000.0,13000.0,13000.0,13000.0,0],["2019-08-20",13000.0,13000.0,13000.0,13000.0,0],["2019-08-21",13000.0,13000.0,13000.0,13000.0,0],["2019-08-22",13000.0,13000.0,13000.0,13000.0,0],["2019-08-23",13000.0,13000.0,13000.0,13000.0,200],["2019-08-26",13000.0,13100.0,13000.0,13100.0,3500],["2019-08-27",13100.0,13100.0,13100.0,13100.0,0],["2019-08-28",13100.0,13100.0,13100.0,13100.0,0],["2019-08-29",13100.0,13100.0,13100.0,13100.0,0],["2019-08-30",13100.0,13100.0,13100.0,13100.0,0],["2019-09-03",13100.0,13100.0,13100.0,13100.0,0],["2019-09-04",13100.0,13100.0,13100.0,13100.0,100],["2019-09-05",13100.0,13100.0,13100.0,13100.0,0],["2019-09-06",12900.0,12900.0,12900.0,12900.0,6800],["2019-09-09",12900.0,12900.0,12900.0,12900.0,0],["2019-09-10",12900.0,12900.0,12900.0,12900.0,0],["2019-09-11",12900.0,12900.0,12900.0,12900.0,0],["2019-09-12",12900.0,12900.0,12900.0,12900.0,0],["2019-09-13",12900.0,12900.0,12900.0,12900.0,0],["2019-09-16",12500.0,12500.0,12500.0,12500.0,3100],["2019-09-17",12500.0,12500.0,12500.0,12500.0,0],["2019-09-18",12500.0,12500.0,12500.0,12500.0,0],["2019-09-19",12300.0,12300.0,12300.0,12300.0,1500],["2019-09-20",12300.0,12300.0,12300.0,12300.0,0],["2019-09-23",12300.0,12300.0,12300.0,12300.0,0],["2019-09-24",12300.0,12300.0,12300.0,12300.0,0],["2019-09-25",12300.0,12300.0,12300.0,12300.0,0],["2019-09-26",12300.0,12300.0,12300.0,12300.0,0],["2019-09-27",12300.0,12300.0,12300.0,12300.0,0],["2019-09-30",12300.0,12300.0,12300.0,12300.0,0],["2019-10-01",12300.0,12300.0,12300.0,12300.0,0],["2019-10-02",12300.0,12300.0,12300.0,12300.0,0],["2019-10-03",12300.0,12300.0,12300.0,12300.0,0],["2019-10-04",12300.0,12300.0,12300.0,12300.0,0],["2019-10-07",12300.0,12300.0,12300.0,12300.0,0],["2019-10-08",12300.0,12300.0,12300.0,12300.0,0],["2019-10-09",12300.0,12300.0,12300.0,12300.0,0],["2019-10-10",12300.0,12300.0,12300.0,12300.0,0],["2019-10-11",12300.0,12300.0,12300.0,12300.0,0],["2019-10-14",12300.0,12300.0,12300.0,12300.0,0],["2019-10-15",11500.0,11500.0,11500.0,11500.0,56800],["2019-10-16",11500.0,11500.0,11500.0,11500.0,0],["2019-10-17",11500.0,11500.0,11500.0,11500.0,0],["2019-10-18",10800.0,11900.0,10400.0,11900.0,1700],["2019-10-21",11900.0,11900.0,11900.0,11900.0,0],["2019-10-22",11500.0,11500.0,11500.0,11500.0,300],["2019-10-23",10600.0,10600.0,10600.0,10600.0,800],["2019-10-24",10600.0,10600.0,10600.0,10600.0,0],["2019-10-25",10600.0,10600.0,10600.0,10600.0,0],["2019-10-28",9900.0,9900.0,9900.0,9900.0,100],["2019-10-29",9900.0,9900.0,9900.0,9900.0,0],["2019-10-30",9100.0,10800.0,9000.0,10800.0,1700],["2019-10-31",11600.0,11600.0,10000.0,10000.0,900],["2019-11-01",9100.0,11000.0,9000.0,11000.0,400],["2019-11-04",12000.0,12000.0,10000.0,10000.0,800],["2019-11-05",10000.0,10000.0,10000.0,10000.0,800],["2019-11-06",10000.0,10000.0,10000.0,10000.0,0],["2019-11-07",10000.0,10000.0,9900.0,10000.0,3100],["2019-11-08",10000.0,10000.0,10000.0,10000.0,0],["2019-11-11",9600.0,9600.0,9600.0,9600.0,1400],["2019-11-12",9600.0,9600.0,9600.0,9600.0,600],["2019-11-13",10000.0,10000.0,9600.0,9600.0,1600],["2019-11-14",9600.0,9600.0,9600.0,9600.0,0],["2019-11-15",10300.0,10400.0,10300.0,10400.0,1400],["2019-11-18",11300.0,11300.0,11300.0,11300.0,100],["2019-11-19",11300.0,11300.0,11300.0,11300.0,0],["2019-11-20",12400.0,12400.0,12400.0,12400.0,100],["2019-11-21",12400.0,12400.0,12400.0,12400.0,0],["2019-11-22",13300.0,13300.0,13300.0,13300.0,100],["2019-11-25",13300.0,13300.0,13300.0,13300.0,0],["2019-11-26",13300.0,13300.0,13300.0,13300.0,0],["2019-11-27",13300.0,13300.0,13300.0,13300.0,0],["2019-11-28",13300.0,13300.0,13300.0,13300.0,0],["2019-11-29",14600.0,14600.0,14600.0,14600.0,100],["2019-12-02",14600.0,14600.0,14600.0,14600.0,0],["2019-12-03",13200.0,13200.0,13200.0,13200.0,200],["2019-12-04",11900.0,11900.0,11900.0,11900.0,100],["2019-12-05",11000.0,11000.0,11000.0,11000.0,200],["2019-12-06",10000.0,10000.0,10000.0,10000.0,200],["2019-12-09",10000.0,10000.0,10000.0,10000.0,0],["2019-12-10",9000.0,9000.0,9000.0,9000.0,100],["2019-12-11",9000.0,9000.0,9000.0,9000.0,0],["2019-12-12",9000.0,9000.0,9000.0,9000.0,0],["2019-12-13",9000.0,9000.0,9000.0,9000.0,0],["2019-12-16",9000.0,9000.0,9000.0,9000.0,0],["2019-12-17",9900.0,9900.0,8500.0,8500.0,200],["2019-12-18",9300.0,9300.0,9300.0,9300.0,900],["2019-12-19",10200.0,10200.0,10200.0,10200.0,100],["2019-12-20",11200.0,11200.0,11200.0,11200.0,100],["2019-12-23",11200.0,11200.0,11200.0,11200.0,1000],["2019-12-24",12300.0,12300.0,12300.0,12300.0,100],["2019-12-25",12300.0,12300.0,12300.0,12300.0,0],["2019-12-26",13500.0,13500.0,13500.0,13500.0,100],["2019-12-27",14000.0,14000.0,12400.0,12400.0,200],["2019-12-30",13600.0,13600.0,13600.0,13600.0,100],["2019-12-31",14500.0,14500.0,13000.0,13000.0,200],["2020-01-02",11700.0,11700.0,11700.0,11700.0,100],["2020-01-03",11700.0,11700.0,11700.0,11700.0,400],["2020-01-06",11700.0,11700.0,11700.0,11700.0,0],["2020-01-07",11700.0,11700.0,11700.0,11700.0,0],["2020-01-08",10600.0,10600.0,10600.0,10600.0,300],["2020-01-09",10700.0,10700.0,10700.0,10700.0,1100],["2020-01-10",10700.0,10700.0,10700.0,10700.0,0],["2020-01-13",10700.0,10700.0,10700.0,10700.0,100],["2020-01-14",10700.0,10700.0,10700.0,10700.0,0],["2020-01-15",11000.0,11000.0,11000.0,11000.0,100],["2020-01-16",11000.0,11000.0,11000.0,11000.0,0],["2020-01-17",10000.0,10000.0,10000.0,10000.0,400],["2020-01-20",10000.0,10000.0,10000.0,10000.0,0],["2020-01-21",10000.0,10000.0,10000.0,10000.0,0],["2020-01-22",10000.0,10000.0,10000.0,10000.0,0],["2020-01-30",10000.0,10000.0,10000.0,10000.0,0],["2020-01-31",10000.0,10000.0,10000.0,10000.0,0],["2020-02-03",10000.0,10000.0,10000.0,10000.0,100],["2020-02-04",10000.0,10000.0,10000.0,10000.0,0],["2020-02-05",10000.0,10000.0,10000.0,10000.0,600],["2020-02-06",10000.0,10000.0,10000.0,10000.0,0],["2020-02-07",10000.0,10000.0,10000.0,10000.0,0],["2020-02-10",10000.0,10000.0,10000.0,10000.0,0],["2020-02-11",10000.0,10000.0,10000.0,10000.0,0],["2020-02-12",10000.0,10000.0,10000.0,10000.0,0],["2020-02-13",10000.0,10000.0,10000.0,10000.0,0],["2020-02-14",10000.0,10000.0,10000.0,10000.0,0],["2020-02-17",10000.0,10000.0,10000.0,10000.0,0],["2020-02-18",10000.0,10000.0,10000.0,10000.0,0],["2020-02-19",9200.0,9200.0,9200.0,9200.0,300],["2020-02-20",9300.0,9300.0,9300.0,9300.0,700],["2020-02-21",9300.0,9300.0,9300.0,9300.0,0],["2020-02-24",9300.0,9300.0,9300.0,9300.0,0],["2020-02-25",9300.0,9300.0,9300.0,9300.0,0],["2020-02-26",9300.0,9300.0,9300.0,9300.0,0],["2020-02-27",9300.0,9300.0,9300.0,9300.0,0],["2020-02-28",9300.0,9300.0,9300.0,9300.0,0],["2020-03-02",9300.0,9300.0,9300.0,9300.0,0],["2020-03-03",9300.0,9300.0,9300.0,9300.0,0],["2020-03-04",9300.0,9300.0,9300.0,9300.0,0],["2020-03-05",9300.0,9300.0,9300.0,9300.0,0],["2020-03-06",9300.0,9300.0,9300.0,9300.0,0],["2020-03-09",9300.0,9300.0,9300.0,9300.0,0],["2020-03-10",9300.0,9300.0,9300.0,9300.0,0],["2020-03-11",9300.0,9300.0,9300.0,9300.0,0],["2020-03-12",9300.0,9300.0,9300.0,9300.0,0],["2020-03-13",9300.0,9300.0,9300.0,9300.0,0],["2020-03-16",9300.0,9300.0,9300.0,9300.0,0],["2020-03-17",9300.0,9300.0,9300.0,9300.0,0],["2020-03-18",9300.0,9300.0,9300.0,9300.0,0],["2020-03-19",9300.0,9300.0,9300.0,9300.0,0],["2020-03-20",9300.0,9300.0,9300.0,9300.0,0],["2020-03-23",9300.0,9300.0,9300.0,9300.0,0],["2020-03-24",9300.0,9300.0,9300.0,9300.0,0],["2020-03-25",9300.0,9300.0,9300.0,9300.0,0],["2020-03-26",9300.0,9300.0,9300.0,9300.0,0],["2020-03-27",9300.0,9300.0,9300.0,9300.0,0],["2020-03-30",9300.0,9300.0,9300.0,9300.0,0],["2020-03-31",8500.0,8500.0,8500.0,8500.0,100],["2020-04-01",8500.0,8500.0,8500.0,8500.0,0],["2020-04-03",8500.0,8500.0,8500.0,8500.0,0],["2020-04-06",8500.0,8500.0,8500.0,8500.0,0],["2020-04-07",7700.0,7700.0,7700.0,7700.0,100],["2020-04-08",8400.0,8400.0,8400.0,8400.0,200],["2020-04-09",8400.0,8400.0,8400.0,8400.0,0],["2020-04-10",7600.0,7600.0,7600.0,7600.0,100],["2020-04-13",7600.0,8200.0,6900.0,8200.0,2000],["2020-04-14",8200.0,8200.0,8200.0,8200.0,0],["2020-04-15",9000.0,9000.0,9000.0,9000.0,100],["2020-04-16",9900.0,9900.0,9900.0,9900.0,100],["2020-04-17",10700.0,10700.0,10700.0,10700.0,200],["2020-04-20",10000.0,10600.0,10000.0,10600.0,300],["2020-04-21",11500.0,11500.0,11500.0,11500.0,100],["2020-04-22",11500.0,11500.0,11500.0,11500.0,0],["2020-04-23",11900.0,11900.0,11900.0,11900.0,100],["2020-04-24",13000.0,13000.0,13000.0,13000.0,100],["2020-04-27",13000.0,13000.0,13000.0,13000.0,0],["2020-04-28",13000.0,13000.0,13000.0,13000.0,0],["2020-04-29",13000.0,13000.0,13000.0,13000.0,0],["2020-05-04",13000.0,13000.0,13000.0,13000.0,0],["2020-05-05",14200.0,14200.0,14200.0,14200.0,100],["2020-05-06",14200.0,14200.0,14200.0,14200.0,0],["2020-05-07",14200.0,14200.0,14200.0,14200.0,0],["2020-05-08",12800.0,12800.0,12800.0,12800.0,300],["2020-05-11",12800.0,12800.0,12800.0,12800.0,0],["2020-05-12",12800.0,12800.0,12800.0,12800.0,0],["2020-05-13",12800.0,12800.0,12800.0,12800.0,0],["2020-05-14",12800.0,12800.0,12800.0,12800.0,0],["2020-05-15",12800.0,12800.0,12800.0,12800.0,0],["2020-05-18",12800.0,12800.0,12800.0,12800.0,0],["2020-05-19",12800.0,12800.0,12800.0,12800.0,0],["2020-05-20",13900.0,13900.0,11600.0,11600.0,1700],["2020-05-21",11600.0,11600.0,11600.0,11600.0,0],["2020-05-22",11600.0,11600.0,11600.0,11600.0,0],["2020-05-25",11600.0,11600.0,11600.0,11600.0,0],["2020-05-26",11600.0,11600.0,11600.0,11600.0,0],["2020-05-27",11600.0,11600.0,11600.0,11600.0,0],["2020-05-28",11600.0,11600.0,11600.0,11600.0,0],["2020-05-29",11600.0,11600.0,11600.0,11600.0,0],["2020-06-01",11600.0,11600.0,11600.0,11600.0,0],["2020-06-02",12700.0,12700.0,12700.0,12700.0,100],["2020-06-03",12700.0,12700.0,12700.0,12700.0,0],["2020-06-04",12700.0,12700.0,12700.0,12700.0,0],["2020-06-05",12700.0,12700.0,12700.0,12700.0,0],["2020-06-08",12700.0,12700.0,12700.0,12700.0,0],["2020-06-09",12700.0,12700.0,12700.0,12700.0,0],["2020-06-10",11500.0,11500.0,11500.0,11500.0,500],["2020-06-11",11500.0,11500.0,11500.0,11500.0,0],["2020-06-12",11500.0,11500.0,11500.0,11500.0,0],["2020-06-15",11500.0,11500.0,11500.0,11500.0,0],["2020-06-16",11500.0,11500.0,11500.0,11500.0,0],["2020-06-17",11500.0,11500.0,11500.0,11500.0,0],["2020-06-18",11500.0,11500.0,11500.0,11500.0,0],["2020-06-19",11500.0,11500.0,11500.0,11500.0,0],["2020-06-22",11500.0,11500.0,11500.0,11500.0,0],["2020-06-23",11500.0,11500.0,11500.0,11500.0,0],["2020-06-24",11500.0,11500.0,11500.0,11500.0,0],["2020-06-25",11500.0,11500.0,11500.0,11500.0,0],["2020-06-26",11500.0,11500.0,11500.0,11500.0,0],["2020-06-29",11500.0,11500.0,11500.0,11500.0,0],["2020-06-30",11500.0,11500.0,11500.0,11500.0,0],["2020-07-01",11500.0,11500.0,11500.0,11500.0,0],["2020-07-02",11500.0,11500.0,11500.0,11500.0,0],["2020-07-03",11500.0,11500.0,11500.0,11500.0,0],["2020-07-06",11500.0,11500.0,11500.0,11500.0,0],["2020-07-07",11500.0,11500.0,11500.0,11500.0,0],["2020-07-08",11500.0,11500.0,11500.0,11500.0,0],["2020-07-09",11500.0,11500.0,11500.0,11500.0,0],["2020-07-10",11500.0,11500.0,11500.0,11500.0,0],["2020-07-13",11500.0,11500.0,11500.0,11500.0,0],["2020-07-14",11500.0,11500.0,11500.0,11500.0,0],["2020-07-15",11500.0,11500.0,11500.0,11500.0,0],["2020-07-16",11500.0,11500.0,11500.0,11500.0,0],["2020-07-17",11500.0,11500.0,11500.0,11500.0,0],["2020-07-20",11500.0,11500.0,11500.0,11500.0,0],["2020-07-21",11500.0,11500.0,11500.0,11500.0,0],["2020-07-22",11500.0,11500.0,11500.0,11500.0,0],["2020-07-23",11500.0,11500.0,11500.0,11500.0,62],["2020-07-24",11500.0,11500.0,11500.0,11500.0,0],["2020-07-27",11500.0,11500.0,11500.0,11500.0,0],["2020-07-28",11500.0,11500.0,11500.0,11500.0,0],["2020-07-29",11500.0,11500.0,11500.0,11500.0,0],["2020-07-30",11500.0,11500.0,11500.0,11500.0,0],["2020-07-31",10400.0,10400.0,10400.0,10400.0,100],["2020-08-03",10400.0,10400.0,10400.0,10400.0,0],["2020-08-04",10000.0,10000.0,10000.0,10000.0,100],["2020-08-05",10000.0,10000.0,10000.0,10000.0,0],["2020-08-06",10000.0,10000.0,10000.0,10000.0,0],["2020-08-07",9500.0,9500.0,9500.0,9500.0,100],["2020-08-10",8600.0,8600.0,8600.0,8600.0,300],["2020-08-11",8600.0,8600.0,8600.0,8600.0,0],["2020-08-12",8600.0,8600.0,8600.0,8600.0,0],["2020-08-13",8600.0,8600.0,8600.0,8600.0,0],["2020-08-14",8000.0,8000.0,7800.0,7800.0,1800],["2020-08-17",8500.0,8500.0,8500.0,8500.0,200],["2020-08-18",8500.0,8500.0,8500.0,8500.0,0],["2020-08-19",9300.0,9300.0,8500.0,9200.0,1300],["2020-08-20",10000.0,10000.0,10000.0,10000.0,100],["2020-08-21",9000.0,9000.0,9000.0,9000.0,300],["2020-08-24",8200.0,9400.0,8200.0,9400.0,200],["2020-08-25",8500.0,8500.0,8500.0,8500.0,200],["2020-08-26",8600.0,8600.0,8600.0,8600.0,1200],["2020-08-27",8600.0,8600.0,8600.0,8600.0,0],["2020-08-28",8600.0,8600.0,8600.0,8600.0,0],["2020-08-31",8000.0,8000.0,8000.0,8000.0,100],["2020-09-01",8000.0,8000.0,8000.0,8000.0,0],["2020-09-03",8500.0,8500.0,8000.0,8000.0,4800],["2020-09-04",8000.0,8000.0,8000.0,8000.0,0],["2020-09-07",8500.0,8500.0,8500.0,8500.0,1000],["2020-09-08",8500.0,8500.0,8500.0,8500.0,0],["2020-09-09",8500.0,8500.0,8500.0,8500.0,0],["2020-09-10",8500.0,8500.0,8500.0,8500.0,0],["2020-09-11",8500.0,8500.0,8500.0,8500.0,0],["2020-09-14",8500.0,8500.0,8500.0,8500.0,0],["2020-09-15",8100.0,8100.0,8100.0,8100.0,300],["2020-09-16",8100.0,8100.0,8100.0,8100.0,0],["2020-09-17",7300.0,7700.0,7300.0,7700.0,200],["2020-09-18",7800.0,7800.0,7700.0,7700.0,1100],["2020-09-21",7700.0,7700.0,7700.0,7700.0,0],["2020-09-22",7700.0,8300.0,7000.0,8300.0,352881],["2020-09-23",7700.0,7700.0,7700.0,7700.0,300],["2020-09-24",7700.0,7700.0,7700.0,7700.0,0],["2020-09-25",7100.0,8100.0,7100.0,8100.0,350600],["2020-09-28",8100.0,8100.0,8100.0,8100.0,0],["2020-09-29",8100.0,8100.0,8100.0,8100.0,0],["2020-09-30",8100.0,8100.0,8100.0,8100.0,0],["2020-10-01",8100.0,8100.0,8100.0,8100.0,0],["2020-10-02",8100.0,8100.0,8100.0,8100.0,0],["2020-10-05",8600.0,8600.0,8000.0,8000.0,1000],["2020-10-06",8000.0,8000.0,8000.0,8000.0,0],["2020-10-07",8000.0,8000.0,8000.0,8000.0,0],["2020-10-08",8000.0,8000.0,8000.0,8000.0,0],["2020-10-09",7600.0,7600.0,7600.0,7600.0,100],["2020-10-12",7600.0,7600.0,7600.0,7600.0,500],["2020-10-13",7600.0,7600.0,7600.0,7600.0,100],["2020-10-14",7600.0,7900.0,7300.0,7900.0,1300],["2020-10-15",7900.0,7900.0,7900.0,7900.0,0],["2020-10-16",8000.0,8000.0,8000.0,8000.0,100],["2020-10-19",8300.0,8300.0,8300.0,8300.0,100],["2020-10-20",8300.0,8300.0,8300.0,8300.0,0],["2020-10-21",8000.0,8000.0,8000.0,8000.0,2700],["2020-10-22",8000.0,8000.0,7600.0,7600.0,2100],["2020-10-23",7600.0,7600.0,7600.0,7600.0,0],["2020-10-26",7600.0,7600.0,7600.0,7600.0,0],["2020-10-27",6900.0,8200.0,6900.0,8200.0,200],["2020-10-28",8200.0,8200.0,8200.0,8200.0,0],["2020-10-29",8200.0,8200.0,8200.0,8200.0,0],["2020-10-30",9000.0,9000.0,9000.0,9000.0,1000],["2020-11-02",9000.0,9000.0,9000.0,9000.0,0],["2020-11-03",9000.0,9000.0,9000.0,9000.0,0],["2020-11-04",9000.0,9000.0,9000.0,9000.0,0],["2020-11-05",9000.0,9000.0,9000.0,9000.0,0],["2020-11-06",9000.0,9000.0,9000.0,9000.0,0],["2020-11-09",9000.0,9000.0,9000.0,9000.0,0],["2020-11-10",9000.0,9000.0,9000.0,9000.0,0],["2020-11-11",9000.0,9000.0,9000.0,9000.0,0],["2020-11-12",8100.0,8100.0,8100.0,8100.0,2000],["2020-11-13",8800.0,8800.0,8800.0,8800.0,100],["2020-11-16",8800.0,8800.0,8800.0,8800.0,0],["2020-11-17",8800.0,8800.0,8500.0,8500.0,50800],["2020-11-18",8500.0,8500.0,8500.0,8500.0,0],["2020-11-19",8500.0,8500.0,8500.0,8500.0,9000],["2020-11-20",8500.0,8500.0,8500.0,8500.0,0],["2020-11-23",8500.0,8500.0,8500.0,8500.0,0],["2020-11-24",8500.0,8500.0,8500.0,8500.0,0],["2020-11-25",8500.0,8500.0,8500.0,8500.0,0],["2020-11-26",8500.0,8500.0,8500.0,8500.0,0],["2020-11-27",8500.0,8500.0,8500.0,8500.0,0],["2020-11-30",7900.0,9200.0,7900.0,9200.0,200],["2020-12-01",9200.0,9200.0,9200.0,9200.0,0],["2020-12-02",9200.0,9200.0,9200.0,9200.0,0],["2020-12-03",9100.0,9100.0,9100.0,9100.0,100],["2020-12-04",9100.0,9100.0,9100.0,9100.0,0],["2020-12-07",9100.0,9100.0,9100.0,9100.0,0],["2020-12-08",9100.0,9100.0,9100.0,9100.0,0],["2020-12-09",8200.0,8200.0,8200.0,8200.0,100],["2020-12-10",8200.0,8200.0,8200.0,8200.0,0],["2020-12-11",8200.0,8200.0,8200.0,8200.0,0],["2020-12-14",8200.0,8200.0,8200.0,8200.0,0],["2020-12-15",8200.0,8200.0,8200.0,8200.0,0],["2020-12-16",8400.0,8400.0,8400.0,8400.0,100],["2020-12-17",8400.0,8400.0,8400.0,8400.0,0],["2020-12-18",8400.0,8400.0,8400.0,8400.0,100],["2020-12-21",8400.0,8400.0,8400.0,8400.0,0],["2020-12-22",8400.0,8400.0,8400.0,8400.0,0],["2020-12-23",8400.0,8400.0,8400.0,8400.0,0],["2020-12-24",8400.0,8400.0,8400.0,8400.0,0],["2020-12-25",8400.0,8400.0,8400.0,8400.0,0],["2020-12-28",8400.0,8400.0,8400.0,8400.0,0],["2020-12-29",8500.0,8500.0,8200.0,8200.0,21400],["2020-12-30",8800.0,8800.0,8800.0,8800.0,100],["2020-12-31",8500.0,8500.0,8500.0,8500.0,20000],["2021-01-04",8500.0,8500.0,8500.0,8500.0,72],["2021-01-05",8600.0,8600.0,8500.0,8500.0,5100],["2021-01-06",8500.0,8500.0,8500.0,8500.0,10200],["2021-01-07",7800.0,9300.0,7800.0,9300.0,200],["2021-01-08",9300.0,9300.0,9300.0,9300.0,0],["2021-01-11",9000.0,9300.0,9000.0,9300.0,3400],["2021-01-12",9300.0,9300.0,9000.0,9000.0,7800],["2021-01-13",8900.0,8900.0,8800.0,8800.0,3200],["2021-01-14",9000.0,9000.0,9000.0,9000.0,2000],["2021-01-15",9000.0,9000.0,9000.0,9000.0,0],["2021-01-18",9800.0,9800.0,9800.0,9800.0,200],["2021-01-19",9800.0,9800.0,9600.0,9600.0,500],["2021-01-20",10000.0,10000.0,10000.0,10000.0,100],["2021-01-21",10000.0,10000.0,10000.0,10000.0,0],["2021-01-22",10000.0,10000.0,10000.0,10000.0,2400],["2021-01-25",10000.0,10000.0,10000.0,10000.0,1800],["2021-01-26",10000.0,10000.0,10000.0,10000.0,12400],["2021-01-27",10000.0,10000.0,10000.0,10000.0,100],["2021-01-28",10000.0,10000.0,10000.0,10000.0,0],["2021-01-29",10000.0,10000.0,10000.0,10000.0,0],["2021-02-01",10000.0,10000.0,10000.0,10000.0,0],["2021-02-02",10000.0,10000.0,10000.0,10000.0,0],["2021-02-03",10000.0,10000.0,10000.0,10000.0,0],["2021-02-04",10000.0,10000.0,10000.0,10000.0,0],["2021-02-05",10000.0,10000.0,10000.0,10000.0,0],["2021-02-08",10000.0,10000.0,10000.0,10000.0,0],["2021-02-09",10000.0,10000.0,10000.0,10000.0,1000],["2021-02-17",10000.0,10000.0,10000.0,10000.0,0],["2021-02-18",9900.0,9900.0,9900.0,9900.0,100],["2021-02-19",9900.0,9900.0,9900.0,9900.0,0],["2021-02-22",9900.0,9900.0,9900.0,9900.0,0],["2021-02-23",9900.0,9900.0,9900.0,9900.0,1020],["2021-02-24",9900.0,9900.0,9800.0,9800.0,400],["2021-02-25",9800.0,9800.0,9800.0,9800.0,0],["2021-02-26",9800.0,9800.0,9800.0,9800.0,0],["2021-03-01",9800.0,9800.0,9800.0,9800.0,0],["2021-03-02",9500.0,9900.0,9500.0,9900.0,7100],["2021-03-03",9900.0,9900.0,9900.0,9900.0,0],["2021-03-04",9900.0,9900.0,9900.0,9900.0,0],["2021-03-05",9900.0,9900.0,9900.0,9900.0,100],["2021-03-08",9200.0,9200.0,9200.0,9200.0,2500],["2021-03-09",9200.0,9200.0,9200.0,9200.0,100],["2021-03-10",9200.0,9200.0,9200.0,9200.0,0],["2021-03-11",9200.0,9200.0,9200.0,9200.0,0],["2021-03-12",9900.0,9900.0,9900.0,9900.0,100],["2021-03-15",9900.0,9900.0,9900.0,9900.0,0],["2021-03-16",9900.0,9900.0,9900.0,9900.0,100],["2021-03-17",9800.0,9800.0,9500.0,9800.0,4700],["2021-03-18",9800.0,9800.0,9800.0,9800.0,0],["2021-03-19",9800.0,9800.0,9800.0,9800.0,0],["2021-03-22",9800.0,9800.0,9800.0,9800.0,9508],["2021-03-23",9800.0,9800.0,9800.0,9800.0,227900],["2021-03-24",9800.0,10700.0,9800.0,10700.0,1280075],["2021-03-25",11700.0,11700.0,11700.0,11700.0,37600],["2021-03-26",12800.0,12800.0,10700.0,11200.0,94600],["2021-03-29",10200.0,10800.0,10100.0,10300.0,246000],["2021-03-30",10300.0,11300.0,10300.0,11100.0,215000],["2021-03-31",11100.0,12000.0,10800.0,11100.0,57300],["2021-04-01",10800.0,11000.0,10400.0,11000.0,98300],["2021-04-02",10900.0,11000.0,10600.0,11000.0,110100],["2021-04-05",11200.0,11800.0,11000.0,11600.0,206500],["2021-04-06",11800.0,12000.0,11400.0,11700.0,161300],["2021-04-07",11800.0,12800.0,11800.0,12800.0,197700],["2021-04-08",14000.0,14000.0,12800.0,12900.0,213600],["2021-04-09",12900.0,12900.0,12100.0,12400.0,129200],["2021-04-12",12400.0,13500.0,12000.0,12900.0,164400],["2021-04-13",13000.0,13800.0,12900.0,13300.0,298536],["2021-04-14",13200.0,13300.0,13000.0,13100.0,65700],["2021-04-15",12900.0,13000.0,12400.0,12600.0,73816],["2021-04-16",12600.0,12600.0,11600.0,11800.0,117900],["2021-04-19",11800.0,12200.0,11200.0,11300.0,64600],["2021-04-20",11600.0,12000.0,11300.0,12000.0,167000],["2021-04-22",12000.0,12000.0,11200.0,11200.0,75100],["2021-04-23",11700.0,11700.0,10800.0,11600.0,13500],["2021-04-26",12000.0,12000.0,10500.0,11600.0,52800],["2021-04-27",10600.0,11300.0,10500.0,11200.0,23700],["2021-04-28",11200.0,11200.0,10500.0,10900.0,18100],["2021-04-29",10800.0,10900.0,10000.0,10900.0,54600],["2021-05-04",10900.0,11800.0,10900.0,11600.0,103200],["2021-05-05",12200.0,12200.0,11600.0,11800.0,4100],["2021-05-06",12000.0,12800.0,11000.0,12500.0,209300],["2021-05-07",12400.0,12400.0,11500.0,11900.0,12200],["2021-05-10",11200.0,11900.0,11200.0,11900.0,41544],["2021-05-11",11800.0,12400.0,11800.0,12000.0,83700],["2021-05-12",11000.0,12600.0,11000.0,12600.0,673200],["2021-05-13",12600.0,13300.0,12600.0,12700.0,809318],["2021-05-14",12700.0,13000.0,12500.0,12600.0,52400],["2021-05-17",12000.0,12600.0,12000.0,12300.0,104600],["2021-05-18",12400.0,12500.0,12200.0,12400.0,41500],["2021-05-19",12400.0,12500.0,12300.0,12400.0,67900],["2021-05-20",12400.0,12500.0,12200.0,12300.0,33600],["2021-05-21",12000.0,12400.0,12000.0,12000.0,32500],["2021-05-24",12500.0,12600.0,12000.0,12500.0,44400],["2021-05-25",12200.0,12300.0,12000.0,12000.0,32600],["2021-05-26",12100.0,12200.0,12000.0,12000.0,32400],["2021-05-27",12000.0,12000.0,11800.0,12000.0,38600],["2021-05-28",12000.0,12100.0,11900.0,12100.0,9400],["2021-05-31",12100.0,12100.0,11900.0,12100.0,54300],["2021-06-01",12200.0,12600.0,12200.0,12400.0,78800],["2021-06-02",12500.0,12700.0,12400.0,12700.0,139300],["2021-06-03",12700.0,12700.0,12500.0,12500.0,62900],["2021-06-04",12500.0,12500.0,12200.0,12300.0,104400],["2021-06-07",12100.0,12400.0,12100.0,12200.0,19200],["2021-06-08",12500.0,12500.0,12100.0,12100.0,49300],["2021-06-09",12100.0,12200.0,12000.0,12200.0,72700],["2021-06-10",12200.0,12200.0,12000.0,12000.0,55200],["2021-06-11",12300.0,12400.0,12100.0,12400.0,90600],["2021-06-14",12400.0,12600.0,12200.0,12300.0,42700],["2021-06-15",12300.0,12300.0,12100.0,12100.0,38600],["2021-06-16",12100.0,12400.0,12100.0,12200.0,33100],["2021-06-17",12200.0,12400.0,12100.0,12100.0,49600],["2021-06-18",12100.0,12100.0,12100.0,12100.0,50300],["2021-06-21",12100.0,12300.0,12000.0,12200.0,54100],["2021-06-22",12200.0,12200.0,12100.0,12100.0,18000],["2021-06-23",12100.0,12200.0,12000.0,12000.0,62500],["2021-06-24",12000.0,12100.0,12000.0,12100.0,32600],["2021-06-25",12000.0,12100.0,12000.0,12100.0,17900],["2021-06-28",12000.0,12100.0,11900.0,12000.0,35500],["2021-06-29",12000.0,12000.0,11900.0,12000.0,24300],["2021-06-30",11800.0,12000.0,11800.0,11800.0,32300],["2021-07-01",12000.0,12200.0,11800.0,11900.0,16400],["2021-07-02",10900.0,12100.0,10900.0,11900.0,18610],["2021-07-05",11500.0,11800.0,11500.0,11600.0,17800],["2021-07-06",11000.0,11800.0,10900.0,11000.0,17800],["2021-07-07",11000.0,11200.0,10500.0,11000.0,36000],["2021-07-08",11000.0,11800.0,11000.0,11000.0,4700],["2021-07-09",11000.0,11100.0,11000.0,11000.0,6600],["2021-07-12",11000.0,11500.0,9900.0,11300.0,11200],["2021-07-13",11300.0,11300.0,11300.0,11300.0,1200],["2021-07-14",10300.0,10500.0,10300.0,10400.0,9800],["2021-07-15",9900.0,11300.0,9900.0,11300.0,700],["2021-07-16",10800.0,11000.0,10700.0,10700.0,7300],["2021-07-19",9900.0,10700.0,9700.0,9700.0,48800],["2021-07-20",9700.0,10400.0,9000.0,10400.0,5800],["2021-07-21",10800.0,10800.0,10700.0,10700.0,11100],["2021-07-22",10600.0,10700.0,10200.0,10700.0,20500],["2021-07-23",10600.0,10700.0,10000.0,10500.0,21200],["2021-07-26",10000.0,10100.0,10000.0,10000.0,3700],["2021-07-27",10000.0,10300.0,10000.0,10300.0,19700],["2021-07-28",10200.0,10200.0,10000.0,10000.0,7200],["2021-07-29",10000.0,10200.0,10000.0,10200.0,4300],["2021-07-30",10000.0,10600.0,10000.0,10500.0,14100],["2021-08-02",10000.0,10500.0,10000.0,10100.0,48300],["2021-08-03",10500.0,10600.0,10100.0,10600.0,24100],["2021-08-04",10500.0,10600.0,10500.0,10600.0,8200],["2021-08-05",10400.0,10500.0,10100.0,10500.0,10400],["2021-08-06",10500.0,10800.0,10500.0,10500.0,13400],["2021-08-09",10600.0,10800.0,10600.0,10600.0,5400],["2021-08-10",10900.0,11000.0,10600.0,10700.0,13000],["2021-08-11",10600.0,11000.0,10600.0,11000.0,18200],["2021-08-12",10900.0,11300.0,10700.0,11200.0,22900],["2021-08-13",11000.0,11000.0,10600.0,10600.0,8500],["2021-08-16",10600.0,10900.0,10600.0,10600.0,17800],["2021-08-17",10600.0,10800.0,10600.0,10800.0,25200],["2021-08-18",10600.0,11400.0,10600.0,11400.0,17900],["2021-08-19",11600.0,11600.0,10900.0,10900.0,82700],["2021-08-20",11100.0,11100.0,10700.0,10700.0,51800],["2021-08-23",11400.0,11500.0,11200.0,11400.0,37900],["2021-08-24",11000.0,11400.0,11000.0,11100.0,58200],["2021-08-25",11100.0,11500.0,11000.0,11000.0,46900],["2021-08-26",11000.0,11500.0,11000.0,11500.0,3600],["2021-08-27",11500.0,11500.0,11000.0,11300.0,23600],["2021-08-30",11300.0,11700.0,11300.0,11500.0,23800],["2021-08-31",11900.0,11900.0,11300.0,11400.0,30400],["2021-09-01",11500.0,11900.0,11400.0,11700.0,16700],["2021-09-06",11700.0,11900.0,11500.0,11700.0,34900],["2021-09-07",11500.0,11700.0,11300.0,11500.0,25800],["2021-09-08",11500.0,11500.0,11500.0,11500.0,17500],["2021-09-09",11800.0,11800.0,11500.0,11500.0,6400],["2021-09-10",11800.0,12600.0,11500.0,12600.0,106000],["2021-09-13",13600.0,13600.0,12500.0,12700.0,44000],["2021-09-14",12600.0,13000.0,11500.0,12500.0,46500],["2021-09-15",12500.0,13000.0,12200.0,13000.0,24400],["2021-09-16",13000.0,13100.0,12900.0,12900.0,91900],["2021-09-17",12900.0,13000.0,12900.0,12900.0,64000],["2021-09-20",12900.0,12900.0,12700.0,12700.0,11170],["2021-09-21",12700.0,12800.0,12100.0,12700.0,11000],["2021-09-22",12900.0,13100.0,12400.0,12400.0,16900],["2021-09-23",12600.0,12900.0,12500.0,12900.0,6100],["2021-09-24",12700.0,12700.0,12400.0,12600.0,17000],["2021-09-27",12600.0,12600.0,12400.0,12500.0,16500],["2021-09-28",12500.0,12700.0,12200.0,12700.0,14000],["2021-09-29",12700.0,12700.0,12500.0,12500.0,32500],["2021-09-30",12400.0,12500.0,12400.0,12500.0,5200],["2021-10-01",12500.0,12500.0,12400.0,12400.0,14800],["2021-10-04",12400.0,12700.0,12400.0,12700.0,20400],["2021-10-05",12500.0,12500.0,12500.0,12500.0,14100],["2021-10-06",12500.0,12500.0,12500.0,12500.0,21200],["2021-10-07",12400.0,12500.0,12400.0,12400.0,10000],["2021-10-08",12400.0,12600.0,12400.0,12500.0,7500],["2021-10-11",12500.0,12600.0,12500.0,12500.0,20900],["2021-10-12",12500.0,13000.0,12500.0,12500.0,14000],["2021-10-13",12600.0,12700.0,12500.0,12500.0,12400],["2021-10-14",12500.0,13200.0,12500.0,13000.0,48600],["2021-10-15",13000.0,13000.0,12600.0,12700.0,6900],["2021-10-18",12700.0,12700.0,12500.0,12700.0,1227],["2021-10-19",12600.0,12700.0,12000.0,12700.0,18500],["2021-10-20",12000.0,12700.0,11500.0,12600.0,21000],["2021-10-21",12500.0,12700.0,12500.0,12700.0,800],["2021-10-22",12700.0,13000.0,12700.0,13000.0,23500],["2021-10-25",12900.0,14300.0,12700.0,14300.0,76300],["2021-10-26",14400.0,15500.0,14400.0,15000.0,23600],["2021-10-27",15000.0,15000.0,14000.0,15000.0,7800],["2021-10-28",14000.0,14100.0,13500.0,14100.0,35900],["2021-10-29",14200.0,14200.0,13900.0,14100.0,13800],["2021-11-01",13100.0,14000.0,13100.0,14000.0,7400],["2021-11-02",14000.0,14500.0,14000.0,14500.0,28500],["2021-11-03",14500.0,15000.0,13200.0,14000.0,36000],["2021-11-04",13900.0,13900.0,13200.0,13200.0,8000],["2021-11-05",13300.0,14000.0,13200.0,14000.0,1900],["2021-11-08",14000.0,15400.0,13900.0,14400.0,25200],["2021-11-09",14400.0,14400.0,13500.0,14100.0,10500],["2021-11-10",14100.0,14100.0,13500.0,13600.0,6300],["2021-11-11",14000.0,14500.0,13700.0,14300.0,14900],["2021-11-12",13800.0,14300.0,13700.0,14200.0,7100],["2021-11-15",14800.0,15600.0,14300.0,15600.0,113400],["2021-11-16",15600.0,17100.0,15600.0,17100.0,107800],["2021-11-17",18000.0,18400.0,17100.0,17500.0,50700],["2021-11-18",17700.0,17800.0,17200.0,17600.0,22800],["2021-11-19",17600.0,17600.0,15900.0,16700.0,42400],["2021-11-22",15200.0,15400.0,15100.0,15100.0,50821],["2021-11-23",13600.0,15500.0,13600.0,15500.0,51000],["2021-11-24",15600.0,17000.0,15600.0,16800.0,47700],["2021-11-25",15700.0,16800.0,15200.0,16800.0,11600],["2021-11-26",15700.0,16200.0,15700.0,16200.0,13900],["2021-11-29",15800.0,16100.0,14600.0,16100.0,64100],["2021-11-30",16100.0,16200.0,15600.0,16000.0,30800],["2021-12-01",16000.0,16800.0,16000.0,16800.0,50700],["2021-12-02",16700.0,17300.0,16200.0,17200.0,43200],["2021-12-03",16800.0,16800.0,16200.0,16200.0,15900],["2021-12-06",16500.0,16500.0,15200.0,15200.0,30600],["2021-12-07",15200.0,16300.0,15100.0,16300.0,10100],["2021-12-08",16000.0,16000.0,15500.0,15500.0,3300],["2021-12-09",15700.0,15700.0,15500.0,15500.0,5300],["2021-12-10",16000.0,16800.0,16000.0,16500.0,75500],["2021-12-13",16400.0,17000.0,16000.0,16700.0,17100],["2021-12-14",16700.0,17000.0,16700.0,17000.0,64800],["2021-12-15",17000.0,17000.0,16800.0,16800.0,12300],["2021-12-16",16800.0,17500.0,16800.0,17000.0,10400],["2021-12-17",16800.0,17400.0,16800.0,17400.0,42600],["2021-12-20",17300.0,18100.0,17300.0,18100.0,62800],["2021-12-21",18200.0,19500.0,18200.0,18400.0,38700],["2021-12-22",18900.0,19100.0,18400.0,19100.0,38700],["2021-12-23",19000.0,20900.0,18400.0,20900.0,81100],["2021-12-24",20900.0,22900.0,20900.0,22900.0,141210],["2021-12-27",23800.0,25100.0,23800.0,25100.0,214600],["2021-12-28",27500.0,27500.0,23000.0,24000.0,40300],["2021-12-29",24000.0,24100.0,22000.0,24000.0,31900],["2021-12-30",22000.0,23400.0,22000.0,22600.0,12200],["2021-12-31",22500.0,22500.0,20500.0,22500.0,22900],["2022-01-04",22500.0,24000.0,22500.0,23500.0,6000],["2022-01-05",23500.0,23500.0,22000.0,22000.0,19900],["2022-01-06",22000.0,22000.0,20100.0,21300.0,56000],["2022-01-07",22000.0,23400.0,21800.0,23200.0,47135],["2022-01-10",23200.0,24800.0,23200.0,23800.0,24900],["2022-01-11",24600.0,26100.0,23000.0,23600.0,102300],["2022-01-12",23500.0,23500.0,21400.0,21500.0,22800],["2022-01-13",21600.0,21600.0,21000.0,21000.0,5900],["2022-01-14",19500.0,22700.0,19500.0,20600.0,27400],["2022-01-17",21000.0,21000.0,19600.0,19600.0,10600],["2022-01-18",19600.0,19600.0,18500.0,18600.0,28200],["2022-01-19",18600.0,19600.0,18100.0,19600.0,17621],["2022-01-20",19400.0,20900.0,18700.0,20900.0,21900],["2022-01-21",22700.0,22700.0,22700.0,22700.0,100],["2022-01-24",20500.0,20500.0,20500.0,20500.0,53400],["2022-01-25",18600.0,19500.0,18600.0,19500.0,4000],["2022-01-26",18000.0,20000.0,18000.0,20000.0,300],["2022-01-27",20000.0,20000.0,18300.0,19100.0,11100],["2022-01-28",20500.0,20500.0,17500.0,20400.0,1300],["2022-02-07",18500.0,19500.0,18500.0,19200.0,12700],["2022-02-08",20300.0,20500.0,20000.0,20500.0,18500],["2022-02-09",21600.0,21600.0,20900.0,21500.0,1000],["2022-02-10",20000.0,20900.0,20000.0,20200.0,4300],["2022-02-11",19500.0,20300.0,19500.0,20100.0,5200],["2022-02-14",20000.0,20100.0,20000.0,20100.0,2800],["2022-02-15",20100.0,20100.0,20100.0,20100.0,0],["2022-02-16",20000.0,20200.0,20000.0,20200.0,5700],["2022-02-17",20200.0,20200.0,20200.0,20200.0,100],["2022-02-18",21200.0,21200.0,21100.0,21100.0,1100],["2022-02-21",21100.0,21500.0,21000.0,21100.0,6400],["2022-02-22",20800.0,20800.0,20700.0,20800.0,4400],["2022-02-23",22800.0,22800.0,20800.0,21700.0,18300],["2022-02-24",21000.0,21000.0,20500.0,21000.0,22245],["2022-02-25",21000.0,21000.0,21000.0,21000.0,17300],["2022-02-28",20200.0,21000.0,20000.0,21000.0,19300],["2022-03-01",20200.0,21000.0,20200.0,20700.0,2500],["2022-03-02",20500.0,20700.0,20500.0,20600.0,3400],["2022-03-03",20000.0,21200.0,19200.0,21000.0,5400],["2022-03-04",21000.0,21300.0,20500.0,21300.0,5600],["2022-03-07",20600.0,21800.0,20500.0,21800.0,42900],["2022-03-08",21800.0,22400.0,21000.0,22400.0,36900],["2022-03-09",22000.0,22200.0,21800.0,22200.0,13000],["2022-03-10",22500.0,22500.0,22100.0,22200.0,15500],["2022-03-11",22300.0,22500.0,22300.0,22500.0,26600],["2022-03-14",21200.0,22500.0,21200.0,22500.0,200],["2022-03-15",20500.0,22900.0,20500.0,22500.0,23800],["2022-03-16",22500.0,22900.0,22000.0,22500.0,10400],["2022-03-17",22500.0,23700.0,22500.0,23600.0,41600],["2022-03-18",23900.0,25000.0,23700.0,23700.0,21300],["2022-03-21",22800.0,24000.0,22800.0,24000.0,4800],["2022-03-22",23900.0,24200.0,23000.0,24200.0,42100],["2022-03-23",24200.0,24200.0,23600.0,24000.0,19800],["2022-03-24",24000.0,24000.0,23900.0,23900.0,9600],["2022-03-25",23900.0,26100.0,23600.0,24000.0,645000],["2022-03-28",24000.0,24000.0,23000.0,23000.0,34600],["2022-03-29",24000.0,24000.0,23000.0,23000.0,7529],["2022-03-30",24000.0,25000.0,23000.0,23000.0,28700],["2022-03-31",23000.0,23000.0,23000.0,23000.0,0],["2022-04-01",24000.0,24000.0,21000.0,23000.0,7600],["2022-04-04",23000.0,23000.0,22900.0,22900.0,200],["2022-04-05",21000.0,23500.0,21000.0,22900.0,24400],["2022-04-06",21200.0,22900.0,21000.0,21500.0,12600],["2022-04-07",20700.0,21400.0,20100.0,21000.0,47200],["2022-04-08",21000.0,21000.0,20300.0,20300.0,1100],["2022-04-12",20300.0,20300.0,20300.0,20300.0,0],["2022-04-13",20500.0,20500.0,19800.0,19800.0,3700],["2022-04-14",19800.0,20000.0,19800.0,19800.0,14500],["2022-04-15",18000.0,18500.0,18000.0,18500.0,10700],["2022-04-18",18500.0,19500.0,16700.0,18300.0,13800],["2022-04-19",16800.0,18000.0,16600.0,18000.0,23300],["2022-04-20",16200.0,17700.0,16200.0,17700.0,5400],["2022-04-21",16500.0,16700.0,16000.0,16700.0,12100],["2022-04-22",18300.0,18300.0,15500.0,17400.0,1400],["2022-04-25",15800.0,15800.0,15700.0,15800.0,53000],["2022-04-26",17000.0,17000.0,14400.0,16200.0,8300],["2022-04-27",15000.0,16100.0,14600.0,16100.0,4924],["2022-04-28",15500.0,15700.0,15500.0,15700.0,3000],["2022-04-29",15500.0,16000.0,15500.0,16000.0,1500],["2022-05-04",16900.0,16900.0,14900.0,16900.0,9400],["2022-05-05",15500.0,16500.0,15300.0,16500.0,18300],["2022-05-06",16500.0,16500.0,16500.0,16500.0,100],["2022-05-09",14900.0,16300.0,14900.0,16300.0,600],["2022-05-10",16000.0,16000.0,16000.0,16000.0,300],["2022-05-11",14500.0,14500.0,14500.0,14500.0,100],["2022-05-12",14600.0,15900.0,14500.0,14500.0,11100],["2022-05-13",14500.0,14500.0,14400.0,14400.0,5100],["2022-05-16",14400.0,14400.0,14400.0,14400.0,0],["2022-05-17",14500.0,14500.0,14200.0,14200.0,21900],["2022-05-18",14200.0,14200.0,14200.0,14200.0,400],["2022-05-19",15600.0,15600.0,14000.0,14400.0,3300],["2022-05-20",14000.0,14000.0,14000.0,14000.0,5200],["2022-05-23",14000.0,14000.0,14000.0,14000.0,800],["2022-05-24",14000.0,14000.0,14000.0,14000.0,0],["2022-05-25",13200.0,14000.0,13200.0,14000.0,2300],["2022-05-26",14000.0,14000.0,14000.0,14000.0,0],["2022-05-27",14000.0,15300.0,14000.0,15300.0,8400],["2022-05-30",15300.0,15300.0,15300.0,15300.0,200],["2022-05-31",14000.0,15300.0,14000.0,15300.0,2000],["2022-06-01",13800.0,15200.0,13800.0,15200.0,6200],["2022-06-02",13700.0,15200.0,13700.0,15100.0,8300],["2022-06-03",13700.0,14900.0,13600.0,14900.0,6100],["2022-06-06",13600.0,14600.0,13500.0,14600.0,2000],["2022-06-07",14400.0,14400.0,13200.0,13200.0,11400],["2022-06-08",14400.0,14400.0,14400.0,14400.0,2000],["2022-06-09",13200.0,13200.0,13000.0,13000.0,13000],["2022-06-10",13000.0,13600.0,11700.0,13400.0,19200],["2022-06-13",12200.0,12500.0,12100.0,12200.0,7700],["2022-06-14",12200.0,12200.0,12200.0,12200.0,0],["2022-06-15",12200.0,12200.0,12200.0,12200.0,0],["2022-06-16",12700.0,12700.0,12700.0,12700.0,100],["2022-06-17",12700.0,12700.0,12700.0,12700.0,0],["2022-06-20",11500.0,11500.0,11500.0,11500.0,5100],["2022-06-21",10500.0,10500.0,10400.0,10400.0,400],["2022-06-22",11400.0,11400.0,11400.0,11400.0,300],["2022-06-23",11800.0,11800.0,11000.0,11000.0,3900],["2022-06-24",10100.0,10100.0,10100.0,10100.0,2300],["2022-06-27",10100.0,10800.0,10100.0,10800.0,4100],["2022-06-28",11500.0,11500.0,11500.0,11500.0,100],["2022-06-29",10800.0,11300.0,10600.0,11300.0,12200],["2022-06-30",10400.0,11600.0,10400.0,11600.0,4600],["2022-07-01",11600.0,11600.0,11600.0,11600.0,0],["2022-07-04",10700.0,10700.0,10600.0,10600.0,2000],["2022-07-05",9700.0,11500.0,9700.0,11500.0,200],["2022-07-06",11500.0,11500.0,11500.0,11500.0,0],["2022-07-07",11500.0,11500.0,11500.0,11500.0,0],["2022-07-08",11500.0,11500.0,11500.0,11500.0,0],["2022-07-11",11500.0,11500.0,11500.0,11500.0,0],["2022-07-12",11500.0,11500.0,11500.0,11500.0,0],["2022-07-13",10500.0,10600.0,10500.0,10600.0,2200],["2022-07-14",10600.0,10600.0,10600.0,10600.0,0],["2022-07-15",10600.0,10600.0,10600.0,10600.0,1100],["2022-07-18",10100.0,11400.0,10100.0,11400.0,800],["2022-07-19",11400.0,11400.0,11400.0,11400.0,0],["2022-07-20",10800.0,10800.0,10600.0,10600.0,6600],["2022-07-21",10700.0,11300.0,10600.0,11000.0,13500],["2022-07-22",11000.0,11000.0,11000.0,11000.0,0],["2022-07-25",10600.0,10600.0,10000.0,10600.0,3300],["2022-07-26",10600.0,10600.0,10600.0,10600.0,0],["2022-07-27",10900.0,10900.0,10900.0,10900.0,1000],["2022-07-28",10900.0,11400.0,10300.0,11000.0,8200],["2022-07-29",11000.0,11000.0,11000.0,11000.0,0],["2022-08-01",10900.0,10900.0,10700.0,10700.0,7000],["2022-08-02",10700.0,11000.0,9800.0,10300.0,12100],["2022-08-03",10300.0,11000.0,10200.0,11000.0,6100],["2022-08-04",12000.0,12000.0,11900.0,11900.0,800],["2022-08-05",11900.0,11900.0,11000.0,11100.0,6900],["2022-08-08",11000.0,11400.0,10100.0,11000.0,9700],["2022-08-09",10500.0,10500.0,10000.0,10500.0,5900],["2022-08-10",10500.0,11000.0,10000.0,10900.0,12500],["2022-08-11",10800.0,11100.0,10000.0,10800.0,134700],["2022-08-12",10200.0,10700.0,10000.0,10200.0,18100],["2022-08-15",10800.0,10900.0,10800.0,10900.0,2100],["2022-08-16",10000.0,10700.0,10000.0,10000.0,194400],["2022-08-17",10200.0,10600.0,10000.0,10300.0,48800],["2022-08-18",10100.0,10500.0,10100.0,10300.0,7700],["2022-08-19",10200.0,10300.0,10100.0,10300.0,18500],["2022-08-22",10200.0,10200.0,9900.0,10000.0,10400],["2022-08-23",10000.0,10000.0,10000.0,10000.0,7400],["2022-08-24",10000.0,10200.0,10000.0,10200.0,13500],["2022-08-25",10000.0,10000.0,9600.0,9800.0,15100],["2022-08-26",10100.0,10100.0,9800.0,10000.0,3700],["2022-08-29",9200.0,10000.0,9200.0,10000.0,2100],["2022-08-30",10000.0,10000.0,10000.0,10000.0,0],["2022-08-31",9900.0,9900.0,9900.0,9900.0,900],["2022-09-05",9900.0,10100.0,9900.0,10100.0,300],["2022-09-06",9800.0,10000.0,9800.0,9900.0,1100],["2022-09-07",9900.0,9900.0,9500.0,9500.0,6100],["2022-09-08",9500.0,10200.0,9500.0,9700.0,10300],["2022-09-09",9700.0,10500.0,9500.0,10500.0,39200],["2022-09-12",10500.0,10500.0,10000.0,10000.0,7100],["2022-09-13",10000.0,11000.0,10000.0,11000.0,30200],["2022-09-14",12100.0,12100.0,10100.0,10600.0,11100],["2022-09-15",10600.0,10600.0,10300.0,10600.0,2900],["2022-09-16",10200.0,10500.0,10200.0,10500.0,700],["2022-09-19",10000.0,10300.0,9800.0,9800.0,16000],["2022-09-20",9500.0,10700.0,9500.0,10700.0,187100],["2022-09-21",11600.0,11600.0,10500.0,10600.0,1900],["2022-09-22",11400.0,11400.0,10100.0,10200.0,12700],["2022-09-23",10200.0,11200.0,10200.0,11200.0,164500],["2022-09-26",10500.0,10600.0,10400.0,10400.0,3300],["2022-09-27",10900.0,10900.0,10200.0,10200.0,11100],["2022-09-28",10100.0,10200.0,10000.0,10000.0,7400],["2022-09-29",10400.0,11000.0,10200.0,11000.0,72900],["2022-09-30",11000.0,12100.0,10500.0,11900.0,18100],["2022-10-03",11900.0,11900.0,10800.0,10800.0,5200],["2022-10-04",10200.0,10900.0,10200.0,10900.0,1400],["2022-10-05",10200.0,10300.0,10200.0,10200.0,1100],["2022-10-06",10200.0,11200.0,10100.0,10200.0,18700],["2022-10-07",9900.0,11100.0,9900.0,10100.0,1900],["2022-10-10",9300.0,10300.0,9300.0,10300.0,600],["2022-10-11",9600.0,9600.0,9600.0,9600.0,200],["2022-10-12",9000.0,10000.0,9000.0,10000.0,900],["2022-10-13",10000.0,10000.0,10000.0,10000.0,0],["2022-10-14",10000.0,10000.0,9500.0,9600.0,17100],["2022-10-17",9200.0,10500.0,9200.0,10500.0,5600],["2022-10-18",10200.0,10200.0,10000.0,10200.0,9000],["2022-10-19",10200.0,10200.0,10200.0,10200.0,0],["2022-10-20",10200.0,10200.0,10200.0,10200.0,0],["2022-10-21",10500.0,10500.0,9500.0,9500.0,8900],["2022-10-24",9000.0,9000.0,9000.0,9000.0,500],["2022-10-25",8100.0,9000.0,8100.0,9000.0,1200],["2022-10-26",9900.0,9900.0,9000.0,9000.0,16800],["2022-10-27",9800.0,9800.0,8700.0,8700.0,1300],["2022-10-28",8700.0,8700.0,8700.0,8700.0,0],["2022-10-31",9500.0,9500.0,9500.0,9500.0,2700],["2022-11-01",10000.0,10000.0,10000.0,10000.0,100],["2022-11-02",10700.0,10700.0,9500.0,9500.0,4100],["2022-11-03",9500.0,9500.0,9500.0,9500.0,1000],["2022-11-04",9700.0,10000.0,9700.0,10000.0,8100],["2022-11-07",10000.0,10000.0,10000.0,10000.0,0],["2022-11-08",9000.0,10000.0,9000.0,10000.0,1100],["2022-11-09",10000.0,10000.0,10000.0,10000.0,0],["2022-11-10",9000.0,10000.0,9000.0,10000.0,500],["2022-11-11",9000.0,9000.0,9000.0,9000.0,400],["2022-11-14",8100.0,8100.0,8100.0,8100.0,200],["2022-11-15",8100.0,8100.0,8100.0,8100.0,100],["2022-11-16",7300.0,8800.0,7300.0,8800.0,6000],["2022-11-17",8700.0,8700.0,8700.0,8700.0,12600],["2022-11-18",7900.0,7900.0,7900.0,7900.0,200],["2022-11-21",7400.0,7400.0,7400.0,7400.0,100],["2022-11-22",7700.0,8100.0,7700.0,8100.0,5700],["2022-11-23",8100.0,8100.0,8100.0,8100.0,0],["2022-11-24",8100.0,8100.0,8100.0,8100.0,0],["2022-11-25",7400.0,8900.0,7400.0,8900.0,9400],["2022-11-28",8900.0,8900.0,8900.0,8900.0,0],["2022-11-29",9500.0,9600.0,8100.0,9600.0,400],["2022-11-30",10200.0,10200.0,8800.0,8800.0,200],["2022-12-01",9500.0,9600.0,9000.0,9000.0,5900],["2022-12-02",8200.0,9900.0,8200.0,9900.0,11300],["2022-12-05",9900.0,9900.0,9900.0,9900.0,12100],["2022-12-06",9600.0,9600.0,9000.0,9000.0,11400],["2022-12-07",9000.0,9000.0,9000.0,9000.0,0],["2022-12-08",9900.0,9900.0,8500.0,9000.0,11500],["2022-12-09",9800.0,9800.0,9800.0,9800.0,200],["2022-12-12",9500.0,9500.0,9500.0,9500.0,1000],["2022-12-13",8700.0,10400.0,8700.0,10400.0,200],["2022-12-14",10400.0,10400.0,10000.0,10000.0,2200],["2022-12-15",10700.0,10700.0,10700.0,10700.0,100],["2022-12-16",9800.0,9800.0,9800.0,9800.0,5600],["2022-12-19",9100.0,9200.0,9100.0,9200.0,2700],["2022-12-20",9200.0,10000.0,8500.0,10000.0,300],["2022-12-21",9100.0,10000.0,9100.0,10000.0,500],["2022-12-22",9100.0,9100.0,9100.0,9100.0,200],["2022-12-23",8500.0,9900.0,8500.0,8500.0,300],["2022-12-26",8200.0,9300.0,8200.0,9300.0,200],["2022-12-27",9300.0,10000.0,9300.0,10000.0,200],["2022-12-28",9500.0,9900.0,9500.0,9500.0,500],["2022-12-29",10300.0,10300.0,8800.0,9100.0,1500],["2022-12-30",9000.0,10000.0,9000.0,10000.0,3600],["2023-01-03",9100.0,10100.0,9100.0,10100.0,200],["2023-01-04",9900.0,9900.0,9300.0,9300.0,5600],["2023-01-05",9300.0,9300.0,9300.0,9300.0,0],["2023-01-06",9200.0,9200.0,8600.0,8600.0,3500],["2023-01-09",9400.0,9400.0,8500.0,9200.0,2900],["2023-01-10",8700.0,9400.0,8700.0,9400.0,200],["2023-01-11",10100.0,10100.0,10100.0,10100.0,100],["2023-01-12",9300.0,9300.0,9200.0,9200.0,1000],["2023-01-13",8800.0,9000.0,8800.0,8800.0,600],["2023-01-16",9600.0,9600.0,9600.0,9600.0,100],["2023-01-17",10200.0,10200.0,10200.0,10200.0,100],["2023-01-18",10200.0,10200.0,10200.0,10200.0,0],["2023-01-19",10200.0,10200.0,10200.0,10200.0,0],["2023-01-27",9500.0,9500.0,9200.0,9300.0,9200],["2023-01-30",9300.0,9300.0,9300.0,9300.0,0],["2023-01-31",9200.0,10100.0,9200.0,10100.0,200],["2023-02-01",10100.0,10100.0,10100.0,10100.0,0],["2023-02-02",9300.0,9600.0,9300.0,9500.0,1600],["2023-02-03",9500.0,9500.0,9500.0,9500.0,0],["2023-02-06",9500.0,9500.0,9500.0,9500.0,0],["2023-02-07",9000.0,9000.0,9000.0,9000.0,200],["2023-02-08",8800.0,8800.0,8800.0,8800.0,100],["2023-02-09",9000.0,9000.0,9000.0,9000.0,300],["2023-02-10",8700.0,8700.0,8700.0,8700.0,100],["2023-02-13",9400.0,9400.0,9400.0,9400.0,1600],["2023-02-14",9400.0,9400.0,9400.0,9400.0,8600],["2023-02-15",9000.0,9000.0,9000.0,9000.0,1200],["2023-02-16",9000.0,9000.0,8600.0,8600.0,1600],["2023-02-17",8400.0,8400.0,8300.0,8300.0,1000],["2023-02-20",8400.0,9000.0,8400.0,9000.0,600],["2023-02-21",9000.0,9000.0,9000.0,9000.0,2000],["2023-02-22",9400.0,9400.0,9400.0,9400.0,100],["2023-02-23",8600.0,8600.0,8600.0,8600.0,100],["2023-02-24",8600.0,8600.0,8600.0,8600.0,3000],["2023-02-27",8600.0,8600.0,8600.0,8600.0,0],["2023-02-28",8000.0,8700.0,8000.0,8700.0,2100],["2023-03-01",8700.0,8700.0,8700.0,8700.0,0],["2023-03-02",8200.0,8200.0,8200.0,8200.0,500000],["2023-03-03",8700.0,9000.0,8700.0,9000.0,1100],["2023-03-06",9000.0,9000.0,9000.0,9000.0,0],["2023-03-07",9000.0,9000.0,9000.0,9000.0,0],["2023-03-08",8500.0,8500.0,8500.0,8500.0,400],["2023-03-09",8500.0,8500.0,8500.0,8500.0,0],["2023-03-10",8100.0,8100.0,8100.0,8100.0,100],["2023-03-13",8800.0,8900.0,7800.0,7800.0,300],["2023-03-14",7800.0,8300.0,7800.0,8300.0,1300],["2023-03-15",8300.0,8300.0,8000.0,8200.0,4500],["2023-03-16",8200.0,8200.0,8200.0,8200.0,100],["2023-03-17",8200.0,8200.0,8200.0,8200.0,0],["2023-03-20",8200.0,8200.0,8200.0,8200.0,0],["2023-03-21",8200.0,8200.0,8200.0,8200.0,0],["2023-03-22",7700.0,7700.0,7700.0,7700.0,100],["2023-03-23",7700.0,7700.0,7700.0,7700.0,0],["2023-03-24",7700.0,7700.0,7700.0,7700.0,0],["2023-03-27",7700.0,7700.0,7700.0,7700.0,0],["2023-03-28",7700.0,7700.0,7700.0,7700.0,0],["2023-03-29",7700.0,7700.0,7700.0,7700.0,0],["2023-03-30",8300.0,8300.0,8300.0,8300.0,1600],["2023-03-31",8000.0,8100.0,8000.0,8000.0,1500],["2023-04-03",7700.0,8000.0,7700.0,8000.0,200],["2023-04-04",8000.0,8000.0,8000.0,8000.0,0],["2023-04-05",8000.0,8000.0,8000.0,8000.0,400],["2023-04-06",8100.0,8700.0,8100.0,8700.0,300],["2023-04-07",8700.0,9500.0,8700.0,9500.0,2500],["2023-04-10",9500.0,9500.0,9500.0,9500.0,2000],["2023-04-11",10000.0,10300.0,8600.0,10000.0,92300],["2023-04-12",10000.0,10000.0,10000.0,10000.0,0],["2023-04-13",9500.0,9500.0,9500.0,9500.0,500],["2023-04-14",9500.0,9500.0,9500.0,9500.0,0],["2023-04-17",8700.0,8700.0,8600.0,8600.0,1500],["2023-04-18",8600.0,8600.0,8600.0,8600.0,0],["2023-04-19",8600.0,8600.0,8600.0,8600.0,0],["2023-04-20",8600.0,8600.0,8600.0,8600.0,0],["2023-04-21",8600.0,8600.0,8600.0,8600.0,0],["2023-04-24",8600.0,8600.0,8600.0,8600.0,0],["2023-04-25",8600.0,8600.0,8600.0,8600.0,0],["2023-04-26",8000.0,8200.0,8000.0,8200.0,2100],["2023-04-27",8000.0,8500.0,8000.0,8500.0,1100],["2023-04-28",8300.0,8300.0,8200.0,8200.0,1200],["2023-05-04",8100.0,8800.0,8100.0,8800.0,200],["2023-05-05",8800.0,8800.0,8800.0,8800.0,2100],["2023-05-08",8800.0,8800.0,8800.0,8800.0,0],["2023-05-09",8800.0,8800.0,8800.0,8800.0,0],["2023-05-10",8300.0,8300.0,8300.0,8300.0,100],["2023-05-11",8300.0,8800.0,8300.0,8300.0,2500],["2023-05-12",8300.0,8300.0,8300.0,8300.0,0],["2023-05-15",7900.0,8100.0,7900.0,8100.0,200],["2023-05-16",8500.0,8800.0,8500.0,8800.0,2100],["2023-05-17",8800.0,8800.0,8800.0,8800.0,2000],["2023-05-18",9000.0,9000.0,9000.0,9000.0,2000],["2023-05-19",8500.0,8500.0,8200.0,8200.0,500],["2023-05-22",8900.0,8900.0,8900.0,8900.0,3200],["2023-05-23",8200.0,8500.0,8100.0,8500.0,1000],["2023-05-24",8600.0,8600.0,7900.0,7900.0,2300],["2023-05-25",7900.0,7900.0,7900.0,7900.0,0],["2023-05-26",8300.0,8300.0,8000.0,8300.0,5400],["2023-05-29",8300.0,8600.0,8300.0,8600.0,6200],["2023-05-30",8600.0,8600.0,8500.0,8600.0,35100],["2023-05-31",8700.0,9400.0,8500.0,9400.0,47400],["2023-06-01",10100.0,10100.0,9600.0,9700.0,6500],["2023-06-02",10500.0,10500.0,9600.0,9600.0,700],["2023-06-05",8800.0,9500.0,8800.0,9500.0,11500],["2023-06-06",9400.0,9400.0,9400.0,9400.0,2400],["2023-06-07",9500.0,9700.0,9500.0,9500.0,9900],["2023-06-08",9500.0,9900.0,9500.0,9900.0,10400],["2023-06-09",9700.0,9700.0,9700.0,9700.0,1000],["2023-06-12",9600.0,9600.0,9500.0,9500.0,7600],["2023-06-13",9300.0,9600.0,9200.0,9500.0,11400],["2023-06-14",9500.0,9600.0,9400.0,9500.0,22800],["2023-06-15",9500.0,9600.0,9400.0,9400.0,14200],["2023-06-16",10100.0,10100.0,9300.0,9300.0,3100],["2023-06-19",9000.0,10000.0,9000.0,10000.0,6700],["2023-06-20",10000.0,10000.0,9400.0,9900.0,11900],["2023-06-21",9900.0,9900.0,9900.0,9900.0,0],["2023-06-22",9200.0,10400.0,9200.0,10400.0,12100],["2023-06-23",10000.0,10700.0,9600.0,10700.0,18900],["2023-06-26",9700.0,10600.0,9700.0,10600.0,3300],["2023-06-27",10600.0,11400.0,9700.0,10600.0,10300],["2023-06-28",10600.0,11000.0,9900.0,11000.0,6400],["2023-06-29",10100.0,10500.0,10000.0,10500.0,5500],["2023-06-30",10200.0,10300.0,10200.0,10300.0,2100],["2023-07-03",10400.0,11000.0,10400.0,11000.0,8200],["2023-07-04",10900.0,12000.0,10200.0,11000.0,68000],["2023-07-05",10200.0,10800.0,10100.0,10800.0,7600],["2023-07-06",10000.0,10000.0,10000.0,10000.0,3500],["2023-07-07",10500.0,10600.0,10000.0,10400.0,5800],["2023-07-10",9600.0,10600.0,9500.0,10600.0,2200],["2023-07-11",10000.0,10400.0,10000.0,10400.0,11100],["2023-07-12",10300.0,10300.0,9700.0,10000.0,19500],["2023-07-13",10000.0,10100.0,9800.0,9800.0,23500],["2023-07-14",10000.0,10000.0,10000.0,10000.0,7700],["2023-07-17",10000.0,10000.0,10000.0,10000.0,0],["2023-07-18",9600.0,9600.0,9500.0,9500.0,4600],["2023-07-19",10200.0,10200.0,10200.0,10200.0,500],["2023-07-20",10200.0,10200.0,10200.0,10200.0,0],["2023-07-21",9400.0,9700.0,9300.0,9700.0,14400],["2023-07-24",9200.0,9700.0,9200.0,9700.0,12700],["2023-07-25",9800.0,9800.0,9800.0,9800.0,100],["2023-07-26",9700.0,9700.0,9300.0,9600.0,11400],["2023-07-27",9500.0,9600.0,9400.0,9600.0,10100],["2023-07-28",9700.0,9700.0,9100.0,9100.0,16000],["2023-07-31",9000.0,9500.0,9000.0,9500.0,14600],["2023-08-01",9100.0,9500.0,9000.0,9500.0,21400],["2023-08-02",9400.0,9400.0,9400.0,9400.0,100],["2023-08-03",9000.0,9100.0,9000.0,9000.0,400],["2023-08-04",9300.0,9300.0,9300.0,9300.0,500],["2023-08-07",9300.0,9300.0,8500.0,9200.0,8600],["2023-08-08",9200.0,9200.0,9200.0,9200.0,100],["2023-08-09",9200.0,9300.0,8400.0,9200.0,18200],["2023-08-10",9200.0,9300.0,9200.0,9200.0,3300],["2023-08-11",9000.0,9200.0,8700.0,9200.0,5200],["2023-08-14",9300.0,9400.0,9200.0,9200.0,9900],["2023-08-15",9100.0,9200.0,9100.0,9200.0,4800],["2023-08-16",9400.0,9400.0,9000.0,9000.0,600],["2023-08-17",9200.0,9300.0,9200.0,9300.0,2600],["2023-08-18",9200.0,9300.0,9200.0,9300.0,28000],["2023-08-21",9000.0,9400.0,9000.0,9400.0,2800],["2023-08-22",9500.0,9500.0,9400.0,9400.0,11200],["2023-08-23",9400.0,9400.0,9000.0,9400.0,8200],["2023-08-24",9400.0,9700.0,9400.0,9700.0,1800],["2023-08-25",9700.0,9900.0,9600.0,9600.0,15000],["2023-08-28",9600.0,9600.0,9600.0,9600.0,13400],["2023-08-29",9300.0,9600.0,9100.0,9600.0,4500],["2023-08-30",9600.0,9600.0,9600.0,9600.0,9500],["2023-08-31",9400.0,9800.0,9100.0,9800.0,6000],["2023-09-05",10100.0,10100.0,9600.0,9900.0,500],["2023-09-06",9900.0,9900.0,9900.0,9900.0,1000],["2023-09-07",9500.0,9600.0,9500.0,9600.0,1300],["2023-09-08",9700.0,9700.0,9200.0,9600.0,15400],["2023-09-11",9400.0,9400.0,9400.0,9400.0,300],["2023-09-12",9400.0,9900.0,9400.0,9900.0,1600],["2023-09-13",9300.0,9300.0,9300.0,9300.0,200],["2023-09-14",9700.0,9700.0,9700.0,9700.0,100],["2023-09-15",9100.0,9500.0,9000.0,9500.0,400],["2023-09-18",9500.0,9500.0,9500.0,9500.0,0],["2023-09-19",9500.0,9500.0,9500.0,9500.0,40000],["2023-09-20",9500.0,9500.0,9500.0,9500.0,900],["2023-09-21",9400.0,9500.0,9400.0,9400.0,10300],["2023-09-22",9400.0,9400.0,9400.0,9400.0,0],["2023-09-25",9400.0,9400.0,9400.0,9400.0,0],["2023-09-26",9400.0,9400.0,9400.0,9400.0,0],["2023-09-27",8700.0,9200.0,8600.0,9200.0,7100],["2023-09-28",9200.0,9200.0,9200.0,9200.0,0],["2023-09-29",9000.0,9000.0,9000.0,9000.0,2900],["2023-10-02",9300.0,9400.0,9300.0,9400.0,300],["2023-10-03",9400.0,9400.0,9400.0,9400.0,0],["2023-10-04",9400.0,9400.0,9400.0,9400.0,0],["2023-10-05",9400.0,9400.0,9400.0,9400.0,0],["2023-10-06",9400.0,9400.0,9400.0,9400.0,0],["2023-10-09",8500.0,8600.0,8500.0,8600.0,10300],["2023-10-10",8600.0,8600.0,8600.0,8600.0,0],["2023-10-11",9200.0,9200.0,9200.0,9200.0,100],["2023-10-12",9000.0,9000.0,9000.0,9000.0,3000],["2023-10-13",9000.0,9000.0,9000.0,9000.0,0],["2023-10-16",9000.0,9000.0,9000.0,9000.0,0],["2023-10-17",9000.0,9000.0,9000.0,9000.0,0],["2023-10-18",8900.0,8900.0,8900.0,8900.0,7000],["2023-10-19",8900.0,8900.0,8900.0,8900.0,0],["2023-10-20",8900.0,8900.0,8900.0,8900.0,0],["2023-10-23",8200.0,8200.0,8200.0,8200.0,100],["2023-10-24",8200.0,8200.0,8200.0,8200.0,0],["2023-10-25",8200.0,8200.0,8200.0,8200.0,0],["2023-10-26",8200.0,8200.0,8200.0,8200.0,0],["2023-10-27",8200.0,8200.0,8200.0,8200.0,0],["2023-10-30",8000.0,8000.0,8000.0,8000.0,500],["2023-10-31",8000.0,8000.0,8000.0,8000.0,0],["2023-11-01",8000.0,8000.0,8000.0,8000.0,0],["2023-11-02",8100.0,8100.0,8100.0,8100.0,100],["2023-11-03",8100.0,8100.0,8100.0,8100.0,0],["2023-11-06",8100.0,8100.0,8100.0,8100.0,0],["2023-11-07",8100.0,8100.0,8100.0,8100.0,0],["2023-11-08",8700.0,8700.0,8700.0,8700.0,100],["2023-11-09",8100.0,8100.0,8100.0,8100.0,100],["2023-11-10",8200.0,8300.0,8200.0,8300.0,500],["2023-11-13",8300.0,8300.0,8300.0,8300.0,700],["2023-11-14",8300.0,8300.0,8300.0,8300.0,0],["2023-11-15",8800.0,8800.0,8800.0,8800.0,100],["2023-11-16",8000.0,8000.0,8000.0,8000.0,100],["2023-11-17",8000.0,8000.0,8000.0,8000.0,0],["2023-11-20",8700.0,8700.0,8700.0,8700.0,100],["2023-11-21",8700.0,8700.0,8700.0,8700.0,1400],["2023-11-22",8800.0,8900.0,8700.0,8700.0,700],["2023-11-23",8700.0,8700.0,8700.0,8700.0,0],["2023-11-24",8700.0,8700.0,8700.0,8700.0,0],["2023-11-27",8700.0,8700.0,8700.0,8700.0,0],["2023-11-28",7900.0,8700.0,7900.0,8700.0,700],["2023-11-29",8700.0,8700.0,8700.0,8700.0,0],["2023-11-30",8700.0,8700.0,8700.0,8700.0,15400],["2023-12-01",8700.0,8700.0,8700.0,8700.0,100],["2023-12-04",8700.0,8700.0,8700.0,8700.0,0],["2023-12-05",8700.0,8700.0,8700.0,8700.0,18000],["2023-12-06",8700.0,8700.0,8700.0,8700.0,17400],["2023-12-07",9400.0,9500.0,9400.0,9500.0,18200],["2023-12-08",8600.0,8600.0,8600.0,8600.0,1500],["2023-12-11",9400.0,9400.0,9400.0,9400.0,100],["2023-12-12",8600.0,8600.0,8500.0,8500.0,21800],["2023-12-13",8500.0,8500.0,8500.0,8500.0,304216],["2023-12-14",8500.0,8500.0,8500.0,8500.0,0],["2023-12-15",8100.0,8100.0,8000.0,8100.0,2500],["2023-12-18",8900.0,8900.0,8900.0,8900.0,100],["2023-12-19",8900.0,8900.0,8900.0,8900.0,0],["2023-12-20",8600.0,8600.0,8600.0,8600.0,500],["2023-12-21",8600.0,8600.0,8600.0,8600.0,20000],["2023-12-22",8600.0,8600.0,8600.0,8600.0,200],["2023-12-25",7800.0,8100.0,7800.0,8100.0,29200],["2023-12-26",8100.0,8100.0,8100.0,8100.0,0],["2023-12-27",7800.0,7900.0,7800.0,7900.0,20100],["2023-12-28",7900.0,7900.0,7900.0,7900.0,0],["2023-12-29",7900.0,7900.0,7900.0,7900.0,0],["2024-01-02",8100.0,8100.0,8100.0,8100.0,200],["2024-01-03",8100.0,8100.0,8100.0,8100.0,0],["2024-01-04",8100.0,8100.0,8100.0,8100.0,300],["2024-01-05",8100.0,8100.0,8100.0,8100.0,0],["2024-01-08",8500.0,8500.0,8400.0,8400.0,8500],["2024-01-09",8900.0,8900.0,8400.0,8400.0,9000],["2024-01-10",8400.0,8400.0,8400.0,8400.0,0],["2024-01-11",8400.0,8900.0,8400.0,8900.0,200],["2024-01-12",8900.0,8900.0,8900.0,8900.0,0],["2024-01-15",8900.0,8900.0,8900.0,8900.0,0],["2024-01-16",8900.0,8900.0,8900.0,8900.0,0],["2024-01-17",8900.0,8900.0,8900.0,8900.0,0],["2024-01-18",8900.0,8900.0,8900.0,8900.0,0],["2024-01-19",8100.0,8500.0,8100.0,8400.0,1200],["2024-01-22",9000.0,9000.0,7900.0,7900.0,12200],["2024-01-23",8000.0,8000.0,8000.0,8000.0,2200],["2024-01-24",8000.0,8000.0,8000.0,8000.0,0],["2024-01-25",8000.0,8000.0,8000.0,8000.0,6000],["2024-01-26",8000.0,8200.0,8000.0,8200.0,7000],["2024-01-29",8200.0,8200.0,8200.0,8200.0,8000],["2024-01-30",8000.0,8000.0,8000.0,8000.0,5600],["2024-01-31",8200.0,8200.0,8200.0,8200.0,19900],["2024-02-01",8200.0,8200.0,8200.0,8200.0,9600],["2024-02-02",8200.0,8200.0,8200.0,8200.0,50000],["2024-02-05",8200.0,8300.0,8000.0,8300.0,44000],["2024-02-06",8200.0,8200.0,8200.0,8200.0,20000],["2024-02-07",8200.0,8200.0,8200.0,8200.0,20000],["2024-02-15",8500.0,8500.0,8200.0,8400.0,6200],["2024-02-16",8600.0,8700.0,8600.0,8700.0,300],["2024-02-19",8500.0,8500.0,8500.0,8500.0,2000],["2024-02-20",8500.0,8500.0,8500.0,8500.0,0],["2024-02-21",8200.0,8200.0,8200.0,8200.0,200],["2024-02-22",8200.0,8200.0,8200.0,8200.0,0],["2024-02-23",8200.0,8200.0,8200.0,8200.0,500],["2024-02-26",8200.0,8200.0,8200.0,8200.0,0],["2024-02-27",8200.0,8200.0,8200.0,8200.0,700],["2024-02-28",8100.0,8100.0,8100.0,8100.0,4100],["2024-02-29",8000.0,8000.0,8000.0,8000.0,3000],["2024-03-01",8000.0,8000.0,8000.0,8000.0,300],["2024-03-04",8100.0,8200.0,8100.0,8100.0,15500],["2024-03-05",8100.0,8300.0,8000.0,8000.0,76500],["2024-03-06",8300.0,8300.0,8300.0,8300.0,100],["2024-03-07",8000.0,8000.0,8000.0,8000.0,10000],["2024-03-08",8000.0,8000.0,7900.0,7900.0,400],["2024-03-11",7900.0,7900.0,7900.0,7900.0,0],["2024-03-12",7900.0,7900.0,7900.0,7900.0,100],["2024-03-13",7900.0,8100.0,7900.0,8100.0,1700],["2024-03-14",8100.0,8100.0,8100.0,8100.0,0],["2024-03-15",8700.0,8700.0,8700.0,8700.0,100],["2024-03-18",8100.0,8700.0,8100.0,8700.0,48800],["2024-03-19",8200.0,8500.0,8200.0,8300.0,17900],["2024-03-20",8300.0,8300.0,8300.0,8300.0,100],["2024-03-21",8300.0,8300.0,8300.0,8300.0,1600],["2024-03-22",8300.0,8300.0,8300.0,8300.0,0],["2024-03-25",8100.0,8300.0,8100.0,8300.0,1100],["2024-03-26",8700.0,8700.0,8700.0,8700.0,500],["2024-03-27",8500.0,8500.0,8500.0,8500.0,500],["2024-03-28",8500.0,8500.0,8500.0,8500.0,100],["2024-03-29",8500.0,8500.0,8500.0,8500.0,300],["2024-04-01",8500.0,8500.0,8500.0,8500.0,400],["2024-04-02",8500.0,8500.0,8500.0,8500.0,1300],["2024-04-03",8500.0,9300.0,8500.0,8500.0,700],["2024-04-04",8500.0,8500.0,8200.0,8500.0,2000],["2024-04-05",8300.0,8500.0,8200.0,8500.0,9100],["2024-04-08",8500.0,8500.0,8300.0,8300.0,500],["2024-04-09",8300.0,8300.0,8300.0,8300.0,300],["2024-04-10",8300.0,8300.0,8300.0,8300.0,200],["2024-04-11",8100.0,8100.0,8100.0,8100.0,4100],["2024-04-12",8100.0,8100.0,8100.0,8100.0,6100],["2024-04-15",8500.0,8500.0,8500.0,8500.0,200],["2024-04-16",8500.0,8500.0,8500.0,8500.0,0],["2024-04-17",8100.0,8100.0,8100.0,8100.0,1700],["2024-04-19",7600.0,7600.0,7600.0,7600.0,200],["2024-04-22",7600.0,7600.0,7600.0,7600.0,1400],["2024-04-23",8300.0,8300.0,7800.0,7800.0,3100],["2024-04-24",7800.0,7800.0,7800.0,7800.0,0],["2024-04-25",7800.0,7800.0,7800.0,7800.0,0],["2024-04-26",7800.0,7800.0,7800.0,7800.0,0],["2024-05-02",7800.0,7800.0,7800.0,7800.0,5600],["2024-05-03",7800.0,7800.0,7800.0,7800.0,0],["2024-05-06",7800.0,7800.0,7800.0,7800.0,0],["2024-05-07",7800.0,7800.0,7800.0,7800.0,0],["2024-05-08",8200.0,8300.0,8000.0,8300.0,3100],["2024-05-09",8300.0,8300.0,8300.0,8300.0,700],["2024-05-10",8300.0,8300.0,8300.0,8300.0,0],["2024-05-13",8800.0,8800.0,8800.0,8800.0,100],["2024-05-14",8800.0,8800.0,8800.0,8800.0,0],["2024-05-15",8800.0,8800.0,8800.0,8800.0,0],["2024-05-16",8800.0,8800.0,8100.0,8100.0,300],["2024-05-17",8100.0,8100.0,8100.0,8100.0,0],["2024-05-20",7600.0,7700.0,7500.0,7500.0,7400],["2024-05-21",7600.0,7800.0,7600.0,7800.0,3000],["2024-05-22",7900.0,7900.0,7800.0,7800.0,200],["2024-05-23",7800.0,7800.0,7800.0,7800.0,0],["2024-05-24",8500.0,8500.0,7900.0,7900.0,1600],["2024-05-27",8000.0,8000.0,8000.0,8000.0,10200],["2024-05-28",8000.0,8000.0,8000.0,8000.0,12400],["2024-05-29",8000.0,8000.0,8000.0,8000.0,0],["2024-05-30",8000.0,8000.0,8000.0,8000.0,0],["2024-05-31",8100.0,8300.0,8100.0,8300.0,500],["2024-06-03",8300.0,8300.0,8300.0,8300.0,0],["2024-06-04",8300.0,8400.0,8100.0,8100.0,1400],["2024-06-05",8100.0,8100.0,8100.0,8100.0,800],["2024-06-06",8300.0,8300.0,8300.0,8300.0,200],["2024-06-07",8300.0,8400.0,8300.0,8400.0,500],["2024-06-10",8400.0,8400.0,8400.0,8400.0,0],["2024-06-11",8400.0,8400.0,8400.0,8400.0,0],["2024-06-12",8400.0,8400.0,8400.0,8400.0,0],["2024-06-13",8400.0,8400.0,8400.0,8400.0,0],["2024-06-14",8300.0,8300.0,8300.0,8300.0,200],["2024-06-17",8300.0,8400.0,8300.0,8300.0,1700],["2024-06-18",8300.0,8300.0,8300.0,8300.0,4000],["2024-06-19",8300.0,8300.0,8300.0,8300.0,1200],["2024-06-20",8300.0,8400.0,8300.0,8300.0,2400],["2024-06-21",8300.0,8400.0,8300.0,8400.0,2600],["2024-06-24",8700.0,8700.0,8700.0,8700.0,100],["2024-06-25",8700.0,8700.0,8700.0,8700.0,0],["2024-06-26",8200.0,8200.0,8200.0,8200.0,1000],["2024-06-27",8200.0,8200.0,8200.0,8200.0,0],["2024-06-28",8200.0,8200.0,8200.0,8200.0,0],["2024-07-01",8200.0,8200.0,8200.0,8200.0,0],["2024-07-02",8200.0,8200.0,8200.0,8200.0,1000],["2024-07-03",8200.0,8200.0,8200.0,8200.0,0],["2024-07-04",8500.0,8500.0,8500.0,8500.0,2000],["2024-07-05",8500.0,8500.0,8500.0,8500.0,3000],["2024-07-08",8500.0,8800.0,8500.0,8800.0,300],["2024-07-09",8600.0,8600.0,8500.0,8600.0,2800],["2024-07-10",8600.0,8600.0,8600.0,8600.0,0],["2024-07-11",8600.0,8600.0,8600.0,8600.0,0],["2024-07-12",8300.0,8900.0,8300.0,8700.0,73000],["2024-07-15",8700.0,8700.0,8700.0,8700.0,0],["2024-07-16",8700.0,8700.0,8700.0,8700.0,0],["2024-07-17",8000.0,8700.0,8000.0,8700.0,200],["2024-07-18",9000.0,9000.0,8300.0,8300.0,113700],["2024-07-19",8300.0,8300.0,8300.0,8300.0,700],["2024-07-22",9000.0,9000.0,8800.0,8800.0,200],["2024-07-23",8800.0,8800.0,8800.0,8800.0,0],["2024-07-24",8800.0,8800.0,8800.0,8800.0,0],["2024-07-25",8400.0,8700.0,8200.0,8700.0,7000],["2024-07-26",8700.0,8700.0,8700.0,8700.0,0],["2024-07-29",8700.0,8700.0,8700.0,8700.0,0],["2024-07-30",8500.0,8500.0,8500.0,8500.0,100],["2024-07-31",8500.0,8500.0,8500.0,8500.0,0],["2024-08-01",8500.0,8500.0,8500.0,8500.0,0],["2024-08-02",8500.0,8500.0,8500.0,8500.0,0],["2024-08-05",8500.0,8500.0,8500.0,8500.0,0],["2024-08-06",8500.0,8500.0,8500.0,8500.0,0],["2024-08-07",8500.0,8500.0,8500.0,8500.0,0],["2024-08-08",8500.0,8600.0,8500.0,8600.0,12100],["2024-08-09",9400.0,9400.0,9400.0,9400.0,100],["2024-08-12",9400.0,9400.0,9400.0,9400.0,0],["2024-08-13",9400.0,9400.0,9400.0,9400.0,0],["2024-08-14",9400.0,9400.0,9400.0,9400.0,0],["2024-08-15",8600.0,8600.0,8600.0,8600.0,700],["2024-08-16",9000.0,9000.0,9000.0,9000.0,100],["2024-08-19",9000.0,9000.0,9000.0,9000.0,0],["2024-08-20",8600.0,8600.0,8600.0,8600.0,100],["2024-08-21",8600.0,8600.0,8600.0,8600.0,1500],["2024-08-22",8600.0,8600.0,8600.0,8600.0,6100],["2024-08-23",8600.0,8600.0,8600.0,8600.0,0],["2024-08-26",8600.0,8600.0,8600.0,8600.0,800],["2024-08-27",8600.0,8600.0,8600.0,8600.0,0],["2024-08-28",8600.0,8600.0,8600.0,8600.0,0],["2024-08-29",9400.0,9400.0,9400.0,9400.0,100],["2024-08-30",9400.0,9400.0,9400.0,9400.0,0],["2024-09-04",9400.0,9400.0,9400.0,9400.0,0],["2024-09-05",9400.0,9400.0,9400.0,9400.0,0],["2024-09-06",10300.0,10300.0,10000.0,10000.0,700],["2024-09-09",10000.0,10000.0,10000.0,10000.0,0],["2024-09-10",10000.0,10000.0,10000.0,10000.0,0],["2024-09-11",10000.0,10000.0,10000.0,10000.0,0],["2024-09-12",9900.0,9900.0,9500.0,9500.0,4000],["2024-09-13",9500.0,9500.0,9500.0,9500.0,0],["2024-09-16",9500.0,9500.0,9500.0,9500.0,0],["2024-09-17",9500.0,9500.0,9500.0,9500.0,0],["2024-09-18",8600.0,9500.0,8600.0,9500.0,200],["2024-09-19",8800.0,8800.0,8800.0,8800.0,200],["2024-09-20",9600.0,9600.0,9600.0,9600.0,100],["2024-09-23",9600.0,9600.0,9600.0,9600.0,0],["2024-09-24",9600.0,9600.0,9600.0,9600.0,0],["2024-09-25",9600.0,9600.0,9600.0,9600.0,0],["2024-09-26",9600.0,9600.0,9600.0,9600.0,0],["2024-09-27",9600.0,9600.0,9600.0,9600.0,0],["2024-09-30",9600.0,9600.0,9600.0,9600.0,0],["2024-10-01",8700.0,8800.0,8700.0,8800.0,600],["2024-10-02",8800.0,8800.0,8800.0,8800.0,200],["2024-10-03",8800.0,8800.0,8800.0,8800.0,0],["2024-10-04",9500.0,9500.0,9500.0,9500.0,100],["2024-10-07",9500.0,9500.0,9500.0,9500.0,0],["2024-10-08",8600.0,8600.0,8600.0,8600.0,100],["2024-10-09",8600.0,8600.0,8600.0,8600.0,0],["2024-10-10",8600.0,8600.0,8600.0,8600.0,0],["2024-10-11",8500.0,8500.0,8500.0,8500.0,300],["2024-10-14",8500.0,8500.0,8500.0,8500.0,0],["2024-10-15",8500.0,8500.0,8500.0,8500.0,1700],["2024-10-16",9300.0,9300.0,9300.0,9300.0,100],["2024-10-17",9300.0,9300.0,9300.0,9300.0,0],["2024-10-18",9300.0,9300.0,9300.0,9300.0,0],["2024-10-21",10200.0,10200.0,8500.0,9800.0,1700],["2024-10-22",8900.0,9600.0,8900.0,9600.0,2400],["2024-10-23",9600.0,9600.0,9600.0,9600.0,0],["2024-10-24",10500.0,10500.0,10500.0,10500.0,100],["2024-10-25",10500.0,10500.0,10500.0,10500.0,0],["2024-10-28",11000.0,11000.0,11000.0,11000.0,100],["2024-10-29",9900.0,9900.0,9900.0,9900.0,100],["2024-10-30",9900.0,9900.0,9900.0,9900.0,0],["2024-10-31",9900.0,9900.0,9900.0,9900.0,0],["2024-11-01",9000.0,9000.0,9000.0,9000.0,100],["2024-11-04",9900.0,9900.0,9900.0,9900.0,100],["2024-11-05",9900.0,9900.0,9900.0,9900.0,0],["2024-11-06",9900.0,9900.0,9900.0,9900.0,0],["2024-11-07",9900.0,9900.0,9900.0,9900.0,0],["2024-11-08",9900.0,9900.0,9900.0,9900.0,0],["2024-11-11",9900.0,10000.0,9900.0,10000.0,2300],["2024-11-12",9100.0,9100.0,9100.0,9100.0,400],["2024-11-13",9100.0,9100.0,9100.0,9100.0,0],["2024-11-14",8300.0,8300.0,8200.0,8200.0,5300],["2024-11-15",8200.0,8200.0,8200.0,8200.0,100],["2024-11-18",8300.0,8300.0,8300.0,8300.0,100],["2024-11-19",8200.0,8500.0,8200.0,8500.0,5400],["2024-11-20",7700.0,9000.0,7700.0,9000.0,200],["2024-11-21",9000.0,9000.0,9000.0,9000.0,0],["2024-11-22",9000.0,9000.0,9000.0,9000.0,0],["2024-11-25",9000.0,9000.0,9000.0,9000.0,0],["2024-11-26",9000.0,9000.0,9000.0,9000.0,0],["2024-11-27",9700.0,9700.0,9700.0,9700.0,100],["2024-11-28",8800.0,9000.0,8800.0,9000.0,4200],["2024-11-29",8400.0,8400.0,8400.0,8400.0,38000],["2024-12-02",8400.0,8400.0,8400.0,8400.0,0],["2024-12-03",8300.0,8300.0,8300.0,8300.0,400],["2024-12-04",7800.0,8200.0,7700.0,7900.0,8100],["2024-12-05",7900.0,7900.0,7900.0,7900.0,0],["2024-12-06",7900.0,8000.0,7800.0,7800.0,20200],["2024-12-09",8000.0,8400.0,7800.0,8400.0,19300],["2024-12-10",8000.0,8000.0,8000.0,8000.0,59400],["2024-12-11",8100.0,8100.0,8100.0,8100.0,700],["2024-12-12",8100.0,8100.0,8100.0,8100.0,52600],["2024-12-13",8100.0,8100.0,8100.0,8100.0,0],["2024-12-16",8100.0,8100.0,8100.0,8100.0,52400],["2024-12-17",8100.0,8100.0,8100.0,8100.0,2000],["2024-12-18",8200.0,8200.0,8200.0,8200.0,37000],["2024-12-19",8200.0,8200.0,8200.0,8200.0,0],["2024-12-20",8200.0,8400.0,8200.0,8400.0,39800],["2024-12-23",8500.0,8500.0,8500.0,8500.0,16700],["2024-12-24",8500.0,8500.0,8500.0,8500.0,41300],["2024-12-25",8700.0,8700.0,8700.0,8700.0,100],["2024-12-26",8500.0,8500.0,8500.0,8500.0,1000],["2024-12-27",8500.0,8500.0,8500.0,8500.0,1000],["2024-12-30",8500.0,8500.0,8500.0,8500.0,52400],["2024-12-31",8500.0,8500.0,8500.0,8500.0,0],["2025-01-02",9300.0,9300.0,8500.0,8500.0,2100],["2025-01-03",8500.0,8500.0,8500.0,8500.0,0],["2025-01-06",8500.0,8500.0,8500.0,8500.0,0],["2025-01-07",8500.0,8500.0,8500.0,8500.0,0],["2025-01-08",8500.0,8500.0,8500.0,8500.0,0],["2025-01-09",8500.0,8500.0,8500.0,8500.0,0],["2025-01-10",8500.0,8500.0,8500.0,8500.0,0],["2025-01-13",8500.0,8500.0,8500.0,8500.0,0],["2025-01-14",8500.0,8600.0,8500.0,8500.0,1000],["2025-01-15",8500.0,8500.0,8500.0,8500.0,0],["2025-01-16",8500.0,8500.0,8500.0,8500.0,0],["2025-01-17",8500.0,8500.0,8500.0,8500.0,500],["2025-01-20",8500.0,8500.0,8500.0,8500.0,0],["2025-01-21",8500.0,8500.0,8500.0,8500.0,0],["2025-01-22",8500.0,8500.0,8500.0,8500.0,0],["2025-01-23",8500.0,8500.0,8500.0,8500.0,0],["2025-01-24",8500.0,8500.0,8500.0,8500.0,0],["2025-02-03",8500.0,8500.0,8500.0,8500.0,0],["2025-02-04",8500.0,8500.0,8500.0,8500.0,0],["2025-02-05",8500.0,8500.0,8500.0,8500.0,1500],["2025-02-06",8500.0,8800.0,8500.0,8500.0,2500],["2025-02-07",8800.0,8800.0,8800.0,8800.0,2000],["2025-02-10",8900.0,8900.0,8900.0,8900.0,100],["2025-02-11",8900.0,8900.0,8900.0,8900.0,0],["2025-02-12",8900.0,8900.0,8900.0,8900.0,0],["2025-02-13",8900.0,8900.0,8900.0,8900.0,500],["2025-02-14",8900.0,8900.0,8900.0,8900.0,0],["2025-02-17",8900.0,8900.0,8900.0,8900.0,0],["2025-02-18",9000.0,9000.0,8200.0,8200.0,3200],["2025-02-19",8700.0,8700.0,8700.0,8700.0,3300],["2025-02-20",8700.0,8700.0,8700.0,8700.0,0],["2025-02-21",8700.0,8700.0,8700.0,8700.0,0],["2025-02-24",8700.0,8700.0,8700.0,8700.0,100],["2025-02-25",8700.0,8700.0,8700.0,8700.0,0],["2025-02-26",9000.0,9000.0,9000.0,9000.0,100],["2025-02-27",9000.0,9000.0,9000.0,9000.0,100],["2025-02-28",9000.0,9000.0,9000.0,9000.0,0],["2025-03-03",9000.0,9000.0,9000.0,9000.0,0],["2025-03-04",8500.0,9000.0,8500.0,9000.0,200],["2025-03-05",9000.0,9000.0,9000.0,9000.0,0],["2025-03-06",9000.0,9000.0,9000.0,9000.0,0],["2025-03-07",9500.0,9500.0,9500.0,9500.0,1000],["2025-03-10",9500.0,9500.0,9500.0,9500.0,0],["2025-03-11",9500.0,9500.0,9500.0,9500.0,3800],["2025-03-12",9500.0,9500.0,8600.0,8600.0,5000],["2025-03-13",8600.0,8600.0,8600.0,8600.0,0],["2025-03-14",9400.0,9400.0,8700.0,8700.0,4300],["2025-03-17",8700.0,8700.0,8700.0,8700.0,0],["2025-03-18",8700.0,8700.0,8700.0,8700.0,0],["2025-03-19",8700.0,8700.0,8700.0,8700.0,0],["2025-03-20",8400.0,8700.0,8400.0,8700.0,300],["2025-03-21",8600.0,9000.0,8600.0,9000.0,3800],["2025-03-24",9000.0,9000.0,9000.0,9000.0,0],["2025-03-25",9000.0,9900.0,9000.0,9900.0,2400],["2025-03-26",9900.0,9900.0,9900.0,9900.0,0],["2025-03-27",9600.0,9600.0,9600.0,9600.0,30000],["2025-03-28",9600.0,9600.0,9600.0,9600.0,0],["2025-03-31",9600.0,9600.0,9600.0,9600.0,0],["2025-04-01",9600.0,9600.0,9600.0,9600.0,0],["2025-04-02",9600.0,9600.0,9600.0,9600.0,0],["2025-04-03",8700.0,8700.0,8700.0,8700.0,10000],["2025-04-04",9000.0,9000.0,9000.0,9000.0,100],["2025-04-08",8100.0,8500.0,8100.0,8500.0,20300],["2025-04-09",8500.0,8500.0,8500.0,8500.0,61814],["2025-04-10",9200.0,9300.0,9200.0,9200.0,2700],["2025-04-11",9200.0,9200.0,9200.0,9200.0,0],["2025-04-14",8300.0,9100.0,8300.0,9100.0,2700],["2025-04-15",9100.0,9100.0,9100.0,9100.0,0],["2025-04-16",9100.0,9100.0,9100.0,9100.0,0],["2025-04-17",9100.0,9100.0,9100.0,9100.0,0],["2025-04-18",9100.0,9100.0,9100.0,9100.0,0],["2025-04-21",9100.0,9100.0,9100.0,9100.0,0],["2025-04-22",9100.0,9100.0,9100.0,9100.0,0],["2025-04-23",9100.0,9100.0,9100.0,9100.0,200],["2025-04-24",9100.0,9100.0,9100.0,9100.0,0],["2025-04-25",9100.0,9100.0,9100.0,9100.0,0],["2025-04-28",9100.0,9100.0,9100.0,9100.0,0],["2025-04-29",9100.0,9100.0,9100.0,9100.0,0],["2025-05-05",9100.0,9100.0,9100.0,9100.0,0],["2025-05-06",9100.0,9100.0,9100.0,9100.0,0],["2025-05-07",9100.0,9100.0,9100.0,9100.0,0],["2025-05-08",9100.0,9100.0,9100.0,9100.0,0],["2025-05-09",8900.0,8900.0,8900.0,8900.0,300],["2025-05-12",8900.0,8900.0,8900.0,8900.0,0],["2025-05-13",8500.0,8500.0,8500.0,8500.0,200],["2025-05-14",8500.0,8500.0,8500.0,8500.0,0],["2025-05-15",8500.0,8500.0,8500.0,8500.0,0],["2025-05-16",8500.0,8500.0,8500.0,8500.0,0],["2025-05-19",8500.0,8500.0,8500.0,8500.0,0],["2025-05-20",8500.0,8500.0,8500.0,8500.0,0],["2025-05-21",8500.0,8500.0,8500.0,8500.0,0],["2025-05-22",8500.0,8500.0,8500.0,8500.0,0],["2025-05-23",8500.0,8500.0,8500.0,8500.0,0],["2025-05-26",8500.0,8500.0,8500.0,8500.0,0],["2025-05-27",7700.0,9300.0,7700.0,9300.0,4000],["2025-05-28",10100.0,10200.0,10100.0,10100.0,6100],["2025-05-29",9500.0,9500.0,9200.0,9200.0,1100],["2025-05-30",9200.0,9200.0,9200.0,9200.0,0],["2025-06-02",9500.0,9500.0,9500.0,9500.0,1000],["2025-06-03",9500.0,9500.0,9500.0,9500.0,0],["2025-06-04",10000.0,10400.0,10000.0,10400.0,2500],["2025-06-05",10000.0,10000.0,10000.0,10000.0,1500],["2025-06-06",10000.0,10000.0,10000.0,10000.0,0],["2025-06-09",10700.0,10700.0,10700.0,10700.0,500],["2025-06-10",10700.0,10700.0,10700.0,10700.0,0],["2025-06-11",10700.0,10700.0,10700.0,10700.0,0],["2025-06-12",10000.0,10200.0,10000.0,10200.0,1500],["2025-06-13",10100.0,10100.0,10100.0,10100.0,900],["2025-06-16",10200.0,10200.0,10200.0,10200.0,6600],["2025-06-17",10200.0,10700.0,10200.0,10700.0,1500],["2025-06-18",10700.0,10700.0,10700.0,10700.0,0],["2025-06-19",10700.0,10700.0,10700.0,10700.0,0],["2025-06-20",10700.0,10700.0,10700.0,10700.0,0],["2025-06-23",10700.0,10700.0,10700.0,10700.0,0],["2025-06-24",10700.0,10700.0,10700.0,10700.0,0],["2025-06-25",10500.0,10500.0,10500.0,10500.0,100],["2025-06-26",10000.0,10000.0,10000.0,10000.0,1000],["2025-06-27",10000.0,10000.0,10000.0,10000.0,0],["2025-06-30",10000.0,10000.0,10000.0,10000.0,0],["2025-07-01",10000.0,10000.0,10000.0,10000.0,0],["2025-07-02",10000.0,10000.0,10000.0,10000.0,1000],["2025-07-03",10000.0,10000.0,10000.0,10000.0,0],["2025-07-04",10000.0,10000.0,10000.0,10000.0,100],["2025-07-07",10000.0,10000.0,10000.0,10000.0,0],["2025-07-08",10000.0,10000.0,10000.0,10000.0,0],["2025-07-09",10000.0,10000.0,9900.0,10000.0,4000],["2025-07-10",9900.0,9900.0,9900.0,9900.0,400],["2025-07-11",9900.0,9900.0,9900.0,9900.0,0],["2025-07-14",9900.0,9900.0,9900.0,9900.0,1200],["2025-07-15",10000.0,10000.0,10000.0,10000.0,1000],["2025-07-16",10000.0,10000.0,10000.0,10000.0,0],["2025-07-17",10900.0,11000.0,10100.0,10100.0,3100],["2025-07-18",10100.0,10100.0,10100.0,10100.0,0],["2025-07-21",10100.0,10100.0,10100.0,10100.0,1900],["2025-07-22",10100.0,10100.0,10100.0,10100.0,0],["2025-07-23",10100.0,10100.0,10100.0,10100.0,0],["2025-07-24",10100.0,10100.0,10100.0,10100.0,0],["2025-07-25",11000.0,11100.0,11000.0,11100.0,9700],["2025-07-28",11100.0,12200.0,11100.0,12200.0,1800],["2025-07-29",12200.0,12200.0,12200.0,12200.0,300],["2025-07-30",12200.0,12900.0,12200.0,12900.0,1400],["2025-07-31",12900.0,13900.0,12900.0,13900.0,1000],["2025-08-01",15000.0,15200.0,13900.0,13900.0,14600],["2025-08-04",13900.0,13900.0,13900.0,13900.0,3000],["2025-08-05",13900.0,13900.0,13900.0,13900.0,100],["2025-08-06",13900.0,13900.0,13900.0,13900.0,0],["2025-08-07",14500.0,14500.0,14500.0,14500.0,200],["2025-08-08",14500.0,14500.0,14500.0,14500.0,0],["2025-08-11",14000.0,14000.0,13900.0,14000.0,1600],["2025-08-12",14000.0,14000.0,14000.0,14000.0,0],["2025-08-13",14000.0,14000.0,14000.0,14000.0,0],["2025-08-14",14000.0,14200.0,14000.0,14200.0,4800],["2025-08-15",14000.0,14000.0,14000.0,14000.0,500],["2025-08-18",14000.0,14000.0,14000.0,14000.0,0],["2025-08-19",13000.0,13000.0,12600.0,12600.0,500],["2025-08-20",12000.0,12000.0,12000.0,12000.0,300],["2025-08-21",12000.0,12000.0,12000.0,12000.0,0],["2025-08-22",12000.0,12000.0,11000.0,11000.0,6300],["2025-08-25",11000.0,11000.0,11000.0,11000.0,0],["2025-08-26",12000.0,12000.0,10100.0,10100.0,200],["2025-08-27",11100.0,11100.0,11100.0,11100.0,1100],["2025-08-28",12100.0,12200.0,12100.0,12200.0,500],["2025-08-29",12300.0,12300.0,12300.0,12300.0,400],["2025-09-03",13300.0,13300.0,13300.0,13300.0,100],["2025-09-04",13300.0,13300.0,13300.0,13300.0,0],["2025-09-05",12100.0,12100.0,12100.0,12100.0,100],["2025-09-08",12200.0,12300.0,12200.0,12300.0,10900],["2025-09-09",13300.0,13400.0,13300.0,13400.0,3100],["2025-09-10",13400.0,13400.0,13400.0,13400.0,0],["2025-09-11",12100.0,13300.0,12100.0,13300.0,3100],["2025-09-12",13300.0,13300.0,13300.0,13300.0,1400],["2025-09-15",13100.0,13200.0,12100.0,13200.0,1500],["2025-09-16",12200.0,12300.0,12200.0,12200.0,6300],["2025-09-17",12100.0,12300.0,12100.0,12300.0,7100],["2025-09-18",12300.0,12300.0,12200.0,12200.0,4400],["2025-09-19",12300.0,12300.0,12300.0,12300.0,800],["2025-09-22",12000.0,12000.0,12000.0,12000.0,600],["2025-09-23",12000.0,12000.0,12000.0,12000.0,0],["2025-09-24",12200.0,12300.0,12200.0,12300.0,1500],["2025-09-25",12300.0,12400.0,12300.0,12400.0,6700],["2025-09-26",11500.0,12000.0,11200.0,12000.0,6400],["2025-09-29",11900.0,12000.0,11900.0,12000.0,4000],["2025-09-30",12000.0,12000.0,12000.0,12000.0,11800],["2025-10-01",12000.0,12000.0,12000.0,12000.0,0],["2025-10-02",12000.0,12000.0,12000.0,12000.0,5800],["2025-10-03",13200.0,13200.0,12900.0,13200.0,16600],["2025-10-06",14500.0,14500.0,14200.0,14200.0,1900],["2025-10-07",14200.0,14200.0,14200.0,14200.0,0],["2025-10-08",14400.0,14400.0,14400.0,14400.0,200],["2025-10-09",13000.0,13000.0,13000.0,13000.0,100],["2025-10-10",12000.0,13500.0,12000.0,13500.0,2800],["2025-10-13",12200.0,12200.0,12200.0,12200.0,100],["2025-10-14",12200.0,13400.0,12200.0,13400.0,400],["2025-10-15",13400.0,13400.0,13400.0,13400.0,5000],["2025-10-16",13400.0,13400.0,13400.0,13400.0,100],["2025-10-17",13400.0,13400.0,13400.0,13400.0,0],["2025-10-20",14600.0,14600.0,13400.0,13400.0,9200],["2025-10-21",14600.0,14600.0,13000.0,13000.0,6100],["2025-10-22",13000.0,13000.0,13000.0,13000.0,100],["2025-10-23",12400.0,12400.0,12000.0,12100.0,4900],["2025-10-24",12500.0,13000.0,12500.0,13000.0,2000],["2025-10-27",12800.0,12800.0,12800.0,12800.0,700],["2025-10-28",12500.0,12500.0,12500.0,12500.0,15900],["2025-10-29",12500.0,12500.0,12500.0,12500.0,900],["2025-10-30",12500.0,12500.0,12500.0,12500.0,0],["2025-10-31",12300.0,12300.0,12300.0,12300.0,1700],["2025-11-03",12300.0,12300.0,12300.0,12300.0,2000],["2025-11-04",12300.0,12300.0,12300.0,12300.0,0],["2025-11-05",12300.0,12300.0,12300.0,12300.0,0],["2025-11-06",12300.0,12300.0,12300.0,12300.0,0],["2025-11-07",12500.0,12500.0,12500.0,12500.0,900],["2025-11-10",12500.0,12500.0,12500.0,12500.0,0],["2025-11-11",12500.0,12500.0,12500.0,12500.0,2100],["2025-11-12",12500.0,12500.0,12500.0,12500.0,0],["2025-11-13",12500.0,12500.0,12500.0,12500.0,0],["2025-11-14",12500.0,12500.0,12500.0,12500.0,0],["2025-11-17",12500.0,12500.0,12500.0,12500.0,0],["2025-11-18",12500.0,12500.0,12500.0,12500.0,0],["2025-11-19",12500.0,12500.0,12500.0,12500.0,0],["2025-11-20",11800.0,11800.0,11800.0,11800.0,100],["2025-11-21",11800.0,11800.0,11800.0,11800.0,0],["2025-11-24",11800.0,11800.0,11800.0,11800.0,0],["2025-11-25",11800.0,11800.0,11800.0,11800.0,0],["2025-11-26",12000.0,12000.0,12000.0,12000.0,100],["2025-11-27",12000.0,12000.0,12000.0,12000.0,0],["2025-11-28",12100.0,12100.0,12100.0,12100.0,1000],["2025-12-01",12100.0,12100.0,12100.0,12100.0,0],["2025-12-02",12500.0,12500.0,12500.0,12500.0,1000],["2025-12-03",12500.0,12500.0,12500.0,12500.0,0],["2025-12-04",12500.0,12500.0,12500.0,12500.0,1000],["2025-12-05",12500.0,12500.0,12500.0,12500.0,0],["2025-12-08",12500.0,12500.0,12500.0,12500.0,0],["2025-12-09",12500.0,12500.0,12500.0,12500.0,2700],["2025-12-10",12500.0,12500.0,12500.0,12500.0,0],["2025-12-11",12500.0,12500.0,12500.0,12500.0,0],["2025-12-12",12500.0,12500.0,12500.0,12500.0,100],["2025-12-15",12500.0,12500.0,12500.0,12500.0,800],["2025-12-16",12500.0,12500.0,12500.0,12500.0,0],["2025-12-17",12500.0,12500.0,12500.0,12500.0,1000],["2025-12-18",13700.0,13700.0,13700.0,13700.0,8200],["2025-12-19",15000.0,15000.0,15000.0,15000.0,11900],["2025-12-22",16500.0,16500.0,15000.0,15000.0,7800],["2025-12-23",14900.0,15000.0,13500.0,13600.0,9300],["2025-12-24",12600.0,12700.0,12600.0,12600.0,3000],["2025-12-25",12500.0,12800.0,12500.0,12800.0,400],["2025-12-26",12900.0,12900.0,12000.0,12000.0,3100],["2025-12-29",12900.0,12900.0,12900.0,12900.0,4800],["2025-12-30",12900.0,12900.0,12900.0,12900.0,0],["2025-12-31",12900.0,12900.0,12900.0,12900.0,0],["2026-01-05",12900.0,12900.0,12900.0,12900.0,0],["2026-01-06",12900.0,12900.0,12900.0,12900.0,0],["2026-01-07",12900.0,12900.0,12900.0,12900.0,0],["2026-01-08",12400.0,13000.0,12400.0,13000.0,300],["2026-01-09",12500.0,12500.0,12500.0,12500.0,1500],["2026-01-12",12100.0,12100.0,12100.0,12100.0,500],["2026-01-13",12100.0,12100.0,12100.0,12100.0,0],["2026-01-14",12100.0,12100.0,12100.0,12100.0,0],["2026-01-15",12100.0,12100.0,12100.0,12100.0,0],["2026-01-16",12100.0,12100.0,12100.0,12100.0,0],["2026-01-19",12100.0,12100.0,12000.0,12100.0,6100],["2026-01-20",12100.0,12100.0,12100.0,12100.0,1700],["2026-01-21",11600.0,11700.0,11400.0,11400.0,15500],["2026-01-22",12500.0,12500.0,12500.0,12500.0,300],["2026-01-23",12500.0,12500.0,12500.0,12500.0,4000],["2026-01-26",12400.0,12400.0,12400.0,12400.0,500],["2026-01-27",12400.0,13500.0,12000.0,12100.0,15300],["2026-01-28",12100.0,12100.0,12100.0,12100.0,5000],["2026-01-29",12100.0,12100.0,12100.0,12100.0,0],["2026-01-30",12100.0,12100.0,12100.0,12100.0,0],["2026-02-02",11500.0,11500.0,11500.0,11500.0,400],["2026-02-03",11500.0,11500.0,11500.0,11500.0,0],["2026-02-04",11700.0,11700.0,11700.0,11700.0,500],["2026-02-05",11700.0,11700.0,11700.0,11700.0,0],["2026-02-06",11700.0,11700.0,11700.0,11700.0,0],["2026-02-09",11700.0,11700.0,11700.0,11700.0,0],["2026-02-10",11700.0,11700.0,11600.0,11600.0,1500],["2026-02-11",11000.0,12300.0,11000.0,12300.0,2300],["2026-02-12",12300.0,12300.0,12300.0,12300.0,0],["2026-02-13",12300.0,12300.0,12300.0,12300.0,0],["2026-02-23",12300.0,12300.0,12300.0,12300.0,0],["2026-02-24",12300.0,12300.0,12300.0,12300.0,3000],["2026-02-25",12300.0,12300.0,12300.0,12300.0,0],["2026-02-26",12300.0,12300.0,12100.0,12300.0,10200],["2026-02-27",12300.0,12300.0,12300.0,12300.0,0],["2026-03-02",11100.0,11100.0,11100.0,11100.0,1000],["2026-03-03",12200.0,12200.0,12200.0,12200.0,3500],["2026-03-04",12200.0,12200.0,12200.0,12200.0,0],["2026-03-05",12200.0,12200.0,12200.0,12200.0,0],["2026-03-06",12200.0,12200.0,12200.0,12200.0,0],["2026-03-09",12200.0,12200.0,11200.0,11200.0,5300],["2026-03-10",11200.0,11200.0,11200.0,11200.0,500],["2026-03-11",12200.0,12300.0,12200.0,12300.0,1800],["2026-03-12",13100.0,13200.0,13100.0,13200.0,700],["2026-03-13",13200.0,13200.0,13200.0,13200.0,0],["2026-03-16",14500.0,14500.0,13200.0,14500.0,400],["2026-03-17",15000.0,15000.0,14500.0,15000.0,9400],["2026-03-18",14700.0,15000.0,14500.0,15000.0,3200],["2026-03-19",15000.0,15000.0,15000.0,15000.0,0],["2026-03-20",15000.0,15000.0,15000.0,15000.0,0],["2026-03-23",15000.0,15000.0,15000.0,15000.0,0],["2026-03-24",15000.0,15000.0,15000.0,15000.0,0],["2026-03-25",15000.0,15000.0,15000.0,15000.0,0],["2026-03-26",14900.0,14900.0,14900.0,14900.0,1000],["2026-03-27",14900.0,14900.0,14900.0,14900.0,0],["2026-03-30",14900.0,14900.0,14900.0,14900.0,0],["2026-03-31",14900.0,14900.0,14900.0,14900.0,0],["2026-04-01",14900.0,14900.0,14900.0,14900.0,0],["2026-04-02",14900.0,14900.0,14900.0,14900.0,0],["2026-04-03",14900.0,14900.0,14900.0,14900.0,0],["2026-04-06",14900.0,14900.0,14900.0,14900.0,0],["2026-04-07",14900.0,14900.0,14900.0,14900.0,0],["2026-04-08",16000.0,16000.0,16000.0,16000.0,100],["2026-04-09",16000.0,16000.0,16000.0,16000.0,0],["2026-04-10",16000.0,16000.0,16000.0,16000.0,0],["2026-04-13",16000.0,16000.0,16000.0,16000.0,0],["2026-04-14",16000.0,16000.0,16000.0,16000.0,0],["2026-04-15",16000.0,16000.0,16000.0,16000.0,0],["2026-04-16",16000.0,16000.0,16000.0,16000.0,0],["2026-04-17",16000.0,16000.0,16000.0,16000.0,0],["2026-04-20",16000.0,16000.0,16000.0,16000.0,0],["2026-04-21",15800.0,17300.0,15800.0,16500.0,111000],["2026-04-22",16500.0,16500.0,16500.0,16500.0,0],["2026-04-23",16500.0,16500.0,16500.0,16500.0,0],["2026-04-24",16500.0,16500.0,16500.0,16500.0,0],["2026-04-28",16500.0,16500.0,16500.0,16500.0,0],["2026-04-29",16500.0,16500.0,16500.0,16500.0,0],["2026-05-04",16500.0,16500.0,16500.0,16500.0,0],["2026-05-05",16500.0,16500.0,16500.0,16500.0,0],["2026-05-06",15500.0,16500.0,15500.0,16500.0,2000],["2026-05-07",16500.0,16500.0,16500.0,16500.0,0],["2026-05-08",14900.0,14900.0,14900.0,14900.0,3100],["2026-05-11",14900.0,14900.0,14900.0,14900.0,0],["2026-05-12",14900.0,14900.0,14900.0,14900.0,0],["2026-05-13",14900.0,14900.0,14900.0,14900.0,0],["2026-05-14",14900.0,14900.0,14900.0,14900.0,0],["2026-05-15",14900.0,14900.0,14900.0,14900.0,0],["2026-05-18",14900.0,14900.0,14900.0,14900.0,0],["2026-05-19",14900.0,14900.0,14900.0,14900.0,0],["2026-05-20",13500.0,13500.0,13500.0,13500.0,2600],["2026-05-21",13500.0,13500.0,13500.0,13500.0,0],["2026-05-22",13500.0,13500.0,13500.0,13500.0,0],["2026-05-25",13500.0,13500.0,13500.0,13500.0,0],["2026-05-26",13500.0,13500.0,13500.0,13500.0,0],["2026-05-27",13500.0,13500.0,13500.0,13500.0,0],["2026-05-28",13500.0,13500.0,13500.0,13500.0,0],["2026-05-29",13500.0,13500.0,13500.0,13500.0,0],["2026-06-01",13500.0,13500.0,13500.0,13500.0,0],["2026-06-02",13500.0,13500.0,13500.0,13500.0,0],["2026-06-03",13500.0,13500.0,13500.0,13500.0,0],["2026-06-04",12200.0,12200.0,12200.0,12200.0,100],["2026-06-05",12200.0,12200.0,12200.0,12200.0,0],["2026-06-08",11600.0,11600.0,11600.0,11600.0,100],["2026-06-09",11200.0,11200.0,11200.0,11200.0,800],["2026-06-10",11200.0,11200.0,11200.0,11200.0,0],["2026-06-11",11200.0,11200.0,11200.0,11200.0,0],["2026-06-12",11200.0,11200.0,11200.0,11200.0,0],["2026-06-15",11200.0,11200.0,11200.0,11200.0,0],["2026-06-16",11200.0,11200.0,11200.0,11200.0,500],["2026-06-17",11200.0,11200.0,11200.0,11200.0,0],["2026-06-18",11200.0,11200.0,11200.0,11200.0,0],["2026-06-19",12300.0,12300.0,12300.0,12300.0,100],["2026-06-22",12300.0,12400.0,12300.0,12400.0,1200],["2026-06-23",12400.0,12400.0,12400.0,12400.0,0],["2026-06-24",11300.0,11300.0,11300.0,11300.0,100],["2026-06-25",11300.0,11300.0,11300.0,11300.0,0],["2026-06-26",11300.0,11300.0,11300.0,11300.0,700],["2026-06-29",12400.0,12400.0,12400.0,12400.0,100],["2026-06-30",13500.0,13500.0,13500.0,13500.0,1700],["2026-07-01",13500.0,13500.0,13500.0,13500.0,0],["2026-07-02",12200.0,12200.0,12200.0,12200.0,1900],["2026-07-03",12200.0,12200.0,12200.0,12200.0,0],["2026-07-06",11100.0,13300.0,11100.0,13300.0,700],["2026-07-07",13300.0,13300.0,13300.0,13300.0,0],["2026-07-08",13300.0,13300.0,13300.0,13300.0,0],["2026-07-09",13300.0,13300.0,13300.0,13300.0,0],["2026-07-10",13000.0,13000.0,13000.0,13000.0,100],["2026-07-13",13000.0,13000.0,13000.0,13000.0,0],["2026-07-14",12500.0,12500.0,12500.0,12500.0,1200],["2026-07-15",11400.0,11400.0,11400.0,11400.0,1100],["2026-07-16",12400.0,12400.0,12400.0,12400.0,100],["2026-07-17",12400.0,12400.0,12400.0,12400.0,0],["2026-07-20",13500.0,13500.0,11300.0,12900.0,300],["2026-07-21",12900.0,12900.0,12900.0,12900.0,0],["2026-07-22",12900.0,12900.0,12900.0,12900.0,0],["2026-07-23",13800.0,13800.0,13800.0,13800.0,100],["2026-07-24",12500.0,14000.0,12500.0,14000.0,800],["2026-07-27",12600.0,12600.0,12600.0,12600.0,300],["2026-07-28",12600.0,12600.0,12600.0,12600.0,0],["2026-07-29",11400.0,11400.0,11400.0,11400.0,200],["2026-07-30",12400.0,12400.0,12400.0,12400.0,100],["2026-07-31",12400.0,12400.0,12400.0,12400.0,0],["2026-08-03",12400.0,12400.0,12400.0,12400.0,100],["2026-08-04",12400.0,12400.0,12400.0,12400.0,0],["2026-08-05",11200.0,12800.0,11200.0,12800.0,200],["2026-08-06",12800.0,12800.0,12800.0,12800.0,0],["2026-08-07",12800.0,12800.0,12800.0,12800.0,0],["2026-08-10",12800.0,12800.0,12800.0,12800.0,0],["2026-08-11",13900.0,13900.0,13900.0,13900.0,100],["2026-08-12",13900.0,13900.0,13900.0,13900.0,0],["2026-08-13",13900.0,13900.0,13900.0,13900.0,0],["2026-08-14",13900.0,13900.0,13900.0,13900.0,0],["2026-08-17",12600.0,12600.0,12600.0,12600.0,300],["2026-08-18",12600.0,12600.0,12600.0,12600.0,200],["2026-08-19",12600.0,12600.0,12600.0,12600.0,0],["2026-08-20",12600.0,12600.0,12600.0,12600.0,0],["2026-08-21",12600.0,12600.0,12600.0,12600.0,0],["2026-08-24",12600.0,12600.0,12600.0,12600.0,0],["2026-08-25",12600.0,12600.0,12600.0,12600.0,0],["2026-08-26",12600.0,12600.0,12600.0,12600.0,0],["2026-08-27",12600.0,12600.0,12600.0,12600.0,0],["2026-08-28",11400.0,11400.0,11400.0,11400.0,100],["2026-09-03",10300.0,11000.0,10300.0,11000.0,3400],["2026-09-04",11000.0,11000.0,11000.0,11000.0,0],["2026-09-07",11000.0,11000.0,11000.0,11000.0,0],["2026-09-08",11000.0,11000.0,11000.0,11000.0,0],["2026-09-09",11000.0,11000.0,11000.0,11000.0,2300],["2026-09-10",11000.0,11000.0,11000.0,11000.0,0],["2026-09-11",11600.0,12000.0,11600.0,12000.0,200],["2026-09-14",10800.0,10800.0,10800.0,10800.0,1500],["2026-09-15",10800.0,10800.0,10800.0,10800.0,0],["2026-09-16",11800.0,11800.0,11800.0,11800.0,100],["2026-09-17",11800.0,11800.0,11800.0,11800.0,0],["2026-09-18",11800.0,11800.0,11800.0,11800.0,0],["2026-09-21",12800.0,12800.0,12800.0,12800.0,100],["2026-09-22",12800.0,12800.0,12800.0,12800.0,0],["2026-09-23",12800.0,12800.0,12800.0,12800.0,0],["2026-09-24",12800.0,12800.0,12800.0,12800.0,0],["2026-09-25",12800.0,12800.0,12800.0,12800.0,0],["2026-09-28",12800.0,12800.0,12800.0,12800.0,0],["2026-09-29",11600.0,12000.0,11600.0,12000.0,700],["2026-09-30",13100.0,13100.0,13100.0,13100.0,100],["2026-10-01",11800.0,11800.0,11800.0,11800.0,1100],["2026-10-02",11800.0,11800.0,11800.0,11800.0,0],["2026-10-05",11800.0,11800.0,11800.0,11800.0,0],["2026-10-06",11800.0,11800.0,11800.0,11800.0,0],["2026-10-07",11800.0,11800.0,11800.0,11800.0,0],["2026-10-08",10800.0,10800.0,10800.0,10800.0,100],["2026-10-09",10800.0,10800.0,10800.0,10800.0,0],["2026-10-12",10800.0,10800.0,10800.0,10800.0,0]]}