{"sym":"VE3","index":false,"bars":[["2010-06-30",7949.3,11261.51,7949.3,10599.07,167700],["2010-07-01",10400.34,10400.34,10267.85,10400.34,57300],["2010-07-02",11095.9,11095.9,11095.9,11095.9,27300],["2010-07-05",11857.71,11857.71,11857.71,11857.71,19400],["2010-07-06",12685.76,12685.76,12685.76,12685.76,55800],["2010-07-07",13546.93,13546.93,13546.93,13546.93,11800],["2010-07-08",14474.35,14474.35,12619.52,12619.52,120600],["2010-07-09",12586.39,12586.39,12023.32,12023.32,47400],["2010-07-12",11195.27,12851.37,11195.27,11758.34,64900],["2010-07-13",12222.05,12222.05,12188.93,12222.05,27000],["2010-07-14",13050.1,13050.1,13050.1,13050.1,12400],["2010-07-15",13878.16,13878.16,12453.91,12917.61,81200],["2010-07-16",12420.78,13083.22,12188.93,12718.88,85400],["2010-07-19",12188.93,13546.93,12188.93,12752.0,40000],["2010-07-20",12321.42,13778.79,12321.42,13778.79,114900],["2010-07-21",13248.84,13580.06,12950.74,13348.2,56800],["2010-07-22",13182.59,14242.5,13182.59,14242.5,76700],["2010-07-23",14971.18,15004.31,14938.06,15004.31,115000],["2010-07-26",14971.18,15997.97,14971.18,15997.97,78900],["2010-07-27",16991.63,16991.63,14805.57,14805.57,111500],["2010-07-28",14606.84,14606.84,14573.72,14573.72,40800],["2010-07-29",13580.06,14573.72,13580.06,13745.67,63100],["2010-07-30",14540.6,14540.6,13580.06,13580.06,21300],["2010-08-02",14838.7,14838.7,13149.47,13149.47,76900],["2010-08-03",13546.93,14209.38,12685.76,13480.69,58800],["2010-08-04",13281.96,13281.96,12387.66,12520.15,24800],["2010-08-05",12487.03,13348.2,12487.03,12917.61,69300],["2010-08-06",12917.61,12917.61,12321.42,12420.78,24600],["2010-08-09",11791.46,12652.64,11692.1,11692.1,20900],["2010-08-10",12487.03,12487.03,10963.41,11129.02,64000],["2010-08-11",11029.66,11592.73,11029.66,11129.02,39800],["2010-08-12",10466.58,10532.82,10433.46,10433.46,26200],["2010-08-13",9936.63,11162.14,9704.77,10930.29,59300],["2010-08-16",10466.58,11162.14,9704.77,11162.14,50600],["2010-08-17",10996.53,11327.75,10996.53,11327.75,28800],["2010-08-18",11957.07,12056.44,11592.73,12056.44,107300],["2010-08-19",12222.05,12222.05,11758.34,11890.83,25000],["2010-08-20",12321.42,12321.42,11360.88,11957.07,53100],["2010-08-23",12420.78,12420.78,11427.12,11427.12,20600],["2010-08-24",11923.95,11923.95,11029.66,11029.66,66300],["2010-08-25",11095.9,11095.9,10400.34,10400.34,10100],["2010-08-26",9804.14,9936.63,9737.89,9737.89,42200],["2010-08-27",10367.21,10367.21,9108.57,9274.18,21300],["2010-08-30",9737.89,9771.02,9737.89,9771.02,37600],["2010-08-31",10267.85,10267.85,9274.18,9936.63,21500],["2010-09-01",10267.85,10400.34,9936.63,10135.36,20800],["2010-09-06",10267.85,10864.05,10267.85,10864.05,28200],["2010-09-07",11261.51,11261.51,10102.24,10433.46,4800],["2010-09-08",9804.14,9837.26,9804.14,9804.14,6300],["2010-09-09",9274.18,10267.85,9274.18,9737.89,5900],["2010-09-10",9936.63,10069.11,9042.33,9042.33,33100],["2010-09-13",8942.96,8942.96,8876.72,8876.72,13400],["2010-09-14",8644.87,9009.21,8644.87,9009.21,5800],["2010-09-15",9340.43,9373.55,8777.35,9075.45,27900],["2010-09-16",8876.72,9108.57,8876.72,8942.96,3200],["2010-09-17",9241.06,9373.55,8942.96,9373.55,45700],["2010-09-20",9274.18,9439.8,9141.7,9274.18,26300],["2010-09-21",8876.72,8909.84,8876.72,8909.84,4400],["2010-09-22",8876.72,9108.57,8876.72,9108.57,5800],["2010-09-23",9340.43,9340.43,8777.35,9241.06,15800],["2010-09-24",8611.74,8711.11,8611.74,8611.74,4200],["2010-09-27",8942.96,8942.96,8909.84,8942.96,21100],["2010-09-28",9307.31,9307.31,9307.31,9307.31,1000],["2010-09-29",8909.84,8909.84,8677.99,8677.99,18600],["2010-09-30",8876.72,8876.72,8876.72,8876.72,0],["2010-10-01",8346.77,8942.96,8313.64,8942.96,23000],["2010-10-04",8247.4,8247.4,8247.4,8247.4,200],["2010-10-05",7949.3,8280.52,7949.3,8247.4,15600],["2010-10-06",8810.48,8810.48,8744.23,8777.35,2700],["2010-10-07",8214.28,8644.87,8181.16,8611.74,20600],["2010-10-08",8611.74,8611.74,8611.74,8611.74,0],["2010-10-11",8711.11,8711.11,8711.11,8711.11,15000],["2010-10-12",8114.91,8114.91,8114.91,8114.91,1500],["2010-10-13",8114.91,8114.91,8114.91,8114.91,1100],["2010-10-14",8644.87,8644.87,8644.87,8644.87,20000],["2010-10-15",8048.67,8048.67,8048.67,8048.67,300],["2010-10-18",8379.89,8379.89,8379.89,8379.89,15000],["2010-10-19",7816.81,7816.81,7816.81,7816.81,100],["2010-10-20",7783.69,7783.69,7286.86,7286.86,20200],["2010-10-21",7253.74,7253.74,7253.74,7253.74,2100],["2010-10-22",6790.03,6790.03,6756.91,6756.91,500],["2010-10-25",6458.81,7055.0,6458.81,7021.88,4500],["2010-10-26",6657.54,6723.78,6094.46,6624.42,24400],["2010-10-27",6160.71,6624.42,6127.59,6624.42,2600],["2010-10-28",5763.24,5763.24,5730.12,5763.24,5500],["2010-10-29",5961.98,5961.98,5961.98,5961.98,500],["2010-11-01",5564.51,5564.51,5564.51,5564.51,200],["2010-11-02",5531.39,5531.39,5531.39,5531.39,14300],["2010-11-03",5531.39,5531.39,5531.39,5531.39,0],["2010-11-04",5299.53,5299.53,5299.53,5299.53,200],["2010-11-05",5299.53,5299.53,4935.19,4935.19,7100],["2010-11-08",4802.7,4802.7,4769.58,4802.7,10300],["2010-11-09",4769.58,4769.58,4471.48,4504.6,2600],["2010-11-10",4537.73,4835.82,4537.73,4835.82,2100],["2010-11-11",4603.97,4603.97,4305.87,4305.87,2000],["2010-11-12",4405.24,4405.24,4405.24,4405.24,1000],["2010-11-15",4570.85,4570.85,4305.87,4405.24,113700],["2010-11-16",4140.26,4272.75,4140.26,4272.75,2100],["2010-11-17",3974.65,4239.63,3974.65,4239.63,7400],["2010-11-18",3809.04,4272.75,3809.04,4272.75,4400],["2010-11-19",4173.38,4173.38,4140.26,4140.26,3000],["2010-11-22",4040.89,4040.89,4040.89,4040.89,300],["2010-11-23",4305.87,4305.87,4305.87,4305.87,1600],["2010-11-24",4305.87,4438.36,4272.75,4438.36,4500],["2010-11-25",4537.73,4537.73,4471.48,4471.48,7000],["2010-11-26",4670.21,4670.21,4570.85,4570.85,2200],["2010-11-29",4603.97,4902.07,4305.87,4902.07,21200],["2010-11-30",4935.19,4935.19,4802.7,4902.07,23900],["2010-12-01",4570.85,4968.31,4570.85,4570.85,27300],["2010-12-02",4868.95,4868.95,4868.95,4868.95,100],["2010-12-03",5133.92,5200.17,4935.19,5200.17,34900],["2010-12-06",5432.02,5432.02,5299.53,5299.53,46200],["2010-12-07",5630.76,5630.76,5034.56,5034.56,1200],["2010-12-08",4968.31,5100.8,4802.7,4802.7,5000],["2010-12-09",4902.07,4968.31,4570.85,4570.85,4000],["2010-12-10",5067.68,5133.92,4570.85,5133.92,42500],["2010-12-13",5233.29,5233.29,5001.44,5067.68,20000],["2010-12-14",5200.17,5200.17,4769.58,4769.58,19400],["2010-12-15",5034.56,5034.56,4504.6,4736.46,19900],["2010-12-16",4338.99,4338.99,4272.75,4272.75,4700],["2010-12-17",4603.97,4603.97,4338.99,4504.6,10200],["2010-12-20",4736.46,4736.46,4206.51,4206.51,11800],["2010-12-21",4040.89,4206.51,3974.65,4007.77,1600],["2010-12-22",4305.87,4305.87,3875.28,4007.77,27700],["2010-12-23",3974.65,4074.02,3974.65,4074.02,4000],["2010-12-24",4040.89,4040.89,3809.04,3809.04,2100],["2010-12-27",4305.87,4305.87,4040.89,4173.38,10900],["2010-12-28",4405.24,4405.24,4272.75,4305.87,3300],["2010-12-29",4338.99,4338.99,4007.77,4007.77,10200],["2010-12-30",4140.26,4140.26,3974.65,4007.77,5400],["2010-12-31",4140.26,4206.51,3842.16,3842.16,5700],["2011-01-04",4140.26,4140.26,3809.04,3809.04,7800],["2011-01-05",3809.04,3974.65,3775.92,3809.04,3700],["2011-01-06",3974.65,3974.65,3643.43,3643.43,9000],["2011-01-07",3809.04,3908.41,3809.04,3908.41,6700],["2011-01-10",4140.26,4140.26,3908.41,3908.41,20300],["2011-01-11",4107.14,4107.14,3809.04,3809.04,5000],["2011-01-12",4074.02,4140.26,4074.02,4140.26,1000],["2011-01-13",4074.02,4239.63,4074.02,4239.63,37500],["2011-01-14",4272.75,4272.75,4074.02,4107.14,3600],["2011-01-17",4405.24,4438.36,3974.65,3974.65,13800],["2011-01-18",4206.51,4239.63,3908.41,3908.41,6000],["2011-01-19",4239.63,4372.12,3908.41,3974.65,53500],["2011-01-20",3908.41,4007.77,3908.41,3941.53,6100],["2011-01-21",4239.63,4239.63,4074.02,4074.02,3300],["2011-01-24",4107.14,4107.14,3842.16,3842.16,11700],["2011-01-25",4007.77,4007.77,3610.31,3643.43,1800],["2011-01-26",3908.41,3908.41,3809.04,3809.04,600],["2011-01-27",3974.65,3974.65,3974.65,3974.65,200],["2011-01-28",4206.51,4206.51,3775.92,3974.65,600],["2011-02-08",4140.26,4140.26,4140.26,4140.26,100],["2011-02-09",4107.14,4305.87,4107.14,4305.87,3000],["2011-02-10",3941.53,3941.53,3941.53,3941.53,100],["2011-02-11",3742.8,3775.92,3742.8,3742.8,10900],["2011-02-14",3742.8,3941.53,3643.43,3643.43,3800],["2011-02-15",3643.43,3643.43,3643.43,3643.43,1000],["2011-02-16",3643.43,3643.43,3643.43,3643.43,1000],["2011-02-17",3444.7,3444.7,3411.58,3411.58,15500],["2011-02-18",3477.82,3477.82,3312.21,3477.82,2900],["2011-02-21",3146.6,3146.6,3113.48,3113.48,2100],["2011-02-22",3312.21,3312.21,3146.6,3146.6,700],["2011-02-23",3312.21,3312.21,3014.11,3014.11,1300],["2011-02-24",3113.48,3345.33,3014.11,3345.33,5200],["2011-02-25",3146.6,3146.6,3146.6,3146.6,2200],["2011-02-28",3146.6,3146.6,3146.6,3146.6,3500],["2011-03-01",3345.33,3345.33,2980.99,2980.99,2300],["2011-03-02",3080.35,3080.35,3014.11,3014.11,600],["2011-03-03",3080.35,3080.35,3080.35,3080.35,500],["2011-03-04",3080.35,3080.35,2947.87,3080.35,4700],["2011-03-07",3047.23,3047.23,2914.74,2914.74,5500],["2011-03-08",3047.23,3047.23,3047.23,3047.23,0],["2011-03-09",3113.48,3113.48,3113.48,3113.48,1900],["2011-03-10",3179.72,3179.72,3080.35,3113.48,2700],["2011-03-11",3146.6,3179.72,3047.23,3113.48,5300],["2011-03-14",3080.35,3080.35,2881.62,2881.62,1700],["2011-03-15",3080.35,3080.35,2881.62,3047.23,7300],["2011-03-16",3146.6,3146.6,3146.6,3146.6,100],["2011-03-17",3245.96,3245.96,3113.48,3113.48,800],["2011-03-18",3146.6,3146.6,3146.6,3146.6,0],["2011-03-21",3279.09,3279.09,3146.6,3146.6,9700],["2011-03-22",3113.48,3113.48,3113.48,3113.48,200],["2011-03-23",3245.96,3245.96,3080.35,3080.35,500],["2011-03-24",2980.99,3146.6,2980.99,2980.99,1400],["2011-03-25",3146.6,3146.6,2848.5,2980.99,4800],["2011-03-28",3080.35,3080.35,3080.35,3080.35,0],["2011-03-29",2947.87,2947.87,2914.74,2914.74,600],["2011-03-30",2749.13,2815.38,2749.13,2815.38,1200],["2011-03-31",2815.38,2914.74,2815.38,2914.74,2000],["2011-04-01",2881.62,3014.11,2881.62,3014.11,700],["2011-04-04",2980.99,2980.99,2980.99,2980.99,2500],["2011-04-05",2980.99,2980.99,2782.26,2782.26,1300],["2011-04-06",2947.87,2947.87,2815.38,2815.38,9000],["2011-04-07",2914.74,2914.74,2914.74,2914.74,0],["2011-04-08",3014.11,3014.11,2716.01,2749.13,4000],["2011-04-13",2914.74,2914.74,2914.74,2914.74,400],["2011-04-14",2881.62,3014.11,2881.62,3014.11,1500],["2011-04-15",3014.11,3014.11,3014.11,3014.11,100],["2011-04-18",3014.11,3014.11,2815.38,2815.38,3100],["2011-04-19",2947.87,2947.87,2947.87,2947.87,0],["2011-04-20",2980.99,2980.99,2749.13,2749.13,13100],["2011-04-21",2716.01,2716.01,2716.01,2716.01,1000],["2011-04-22",2815.38,2815.38,2550.4,2550.4,5600],["2011-04-25",2782.26,2782.26,2782.26,2782.26,7300],["2011-04-26",2947.87,2947.87,2914.74,2914.74,2400],["2011-04-27",2947.87,2947.87,2947.87,2947.87,200],["2011-04-28",2947.87,2947.87,2914.74,2914.74,1600],["2011-04-29",2749.13,2749.13,2749.13,2749.13,1400],["2011-05-04",2782.26,2782.26,2782.26,2782.26,2000],["2011-05-05",2815.38,2815.38,2616.64,2616.64,12000],["2011-05-06",2770.57,2770.57,2732.09,2732.09,2100],["2011-05-09",2770.57,2770.57,2770.57,2770.57,1200],["2011-05-10",2847.53,2847.53,2732.09,2732.09,5000],["2011-05-11",2655.13,2655.13,2655.13,2655.13,2300],["2011-05-12",2693.61,2693.61,2578.16,2578.16,1600],["2011-05-13",2732.09,2732.09,2732.09,2732.09,100],["2011-05-16",2732.09,2732.09,2616.64,2616.64,3000],["2011-05-17",2693.61,2693.61,2693.61,2693.61,2000],["2011-05-18",2693.61,2693.61,2693.61,2693.61,0],["2011-05-19",2693.61,2693.61,2693.61,2693.61,0],["2011-05-20",2539.68,2655.13,2539.68,2655.13,3200],["2011-05-23",2616.64,2616.64,2616.64,2616.64,4300],["2011-05-24",2616.64,2616.64,2616.64,2616.64,0],["2011-05-25",2616.64,2616.64,2462.72,2462.72,400],["2011-05-26",2347.28,2347.28,2347.28,2347.28,1000],["2011-05-27",2347.28,2347.28,2231.84,2231.84,4100],["2011-05-30",2231.84,2231.84,2231.84,2231.84,0],["2011-05-31",2231.84,2231.84,2231.84,2231.84,0],["2011-06-01",2231.84,2231.84,2231.84,2231.84,1300],["2011-06-02",2347.28,2347.28,2308.8,2308.8,1900],["2011-06-03",2193.36,2193.36,2193.36,2193.36,300],["2011-06-06",2193.36,2193.36,2193.36,2193.36,0],["2011-06-07",2154.88,2154.88,2154.88,2154.88,2200],["2011-06-08",2039.44,2154.88,2039.44,2154.88,2400],["2011-06-09",2039.44,2039.44,2000.96,2039.44,5400],["2011-06-10",2116.4,2116.4,2116.4,2116.4,600],["2011-06-13",2231.84,2231.84,2231.84,2231.84,3200],["2011-06-14",2385.76,2385.76,2308.8,2385.76,30700],["2011-06-15",2424.24,2539.68,2270.32,2270.32,20500],["2011-06-16",2578.16,2578.16,2308.8,2539.68,2500],["2011-06-17",2308.8,2539.68,2308.8,2308.8,3200],["2011-06-20",2462.72,2462.72,2462.72,2462.72,100],["2011-06-21",2501.2,2501.2,2308.8,2462.72,1600],["2011-06-22",2308.8,2308.8,2231.84,2231.84,11100],["2011-06-23",2116.4,2116.4,2077.92,2077.92,12800],["2011-06-24",2154.88,2154.88,1962.48,2154.88,20900],["2011-06-27",2116.4,2116.4,2039.44,2039.44,1000],["2011-06-28",2154.88,2193.36,2039.44,2193.36,33700],["2011-06-29",2231.84,2231.84,2116.4,2116.4,5100],["2011-06-30",2154.88,2154.88,2116.4,2116.4,6100],["2011-07-01",2077.92,2077.92,2039.44,2039.44,11900],["2011-07-04",2154.88,2154.88,1962.48,2116.4,2500],["2011-07-05",2154.88,2154.88,2116.4,2116.4,8700],["2011-07-06",2154.88,2154.88,2039.44,2039.44,6600],["2011-07-07",2116.4,2116.4,2116.4,2116.4,100],["2011-07-08",2000.96,2000.96,2000.96,2000.96,300],["2011-07-11",2000.96,2000.96,2000.96,2000.96,0],["2011-07-12",2039.44,2039.44,2039.44,2039.44,100],["2011-07-13",2116.4,2116.4,1962.48,2077.92,800],["2011-07-14",2039.44,2039.44,1962.48,1962.48,4000],["2011-07-15",2039.44,2039.44,2039.44,2039.44,2100],["2011-07-18",2154.88,2154.88,1924.0,2077.92,3600],["2011-07-19",2000.96,2000.96,1962.48,1962.48,3000],["2011-07-20",2039.44,2039.44,2039.44,2039.44,3300],["2011-07-21",2039.44,2039.44,2000.96,2000.96,5400],["2011-07-22",2116.4,2116.4,2000.96,2039.44,6000],["2011-07-25",2116.4,2116.4,1962.48,1962.48,1100],["2011-07-26",2039.44,2039.44,1885.52,1885.52,2500],["2011-07-27",1847.04,1924.0,1847.04,1885.52,4700],["2011-07-28",1962.48,1962.48,1962.48,1962.48,1100],["2011-07-29",2000.96,2000.96,1924.0,2000.96,3100],["2011-08-01",1962.48,1962.48,1962.48,1962.48,0],["2011-08-02",2000.96,2000.96,1924.0,1924.0,4700],["2011-08-03",1924.0,1924.0,1924.0,1924.0,0],["2011-08-04",1885.52,2000.96,1885.52,2000.96,6800],["2011-08-05",2000.96,2000.96,2000.96,2000.96,1900],["2011-08-08",2000.96,2000.96,2000.96,2000.96,3700],["2011-08-09",1924.0,1924.0,1924.0,1924.0,200],["2011-08-10",1808.56,2000.96,1808.56,2000.96,800],["2011-08-11",1962.48,1962.48,1962.48,1962.48,1000],["2011-08-12",1847.04,1924.0,1847.04,1924.0,600],["2011-08-15",2000.96,2000.96,2000.96,2000.96,100],["2011-08-16",1962.48,1962.48,1962.48,1962.48,600],["2011-08-17",2000.96,2000.96,2000.96,2000.96,100],["2011-08-18",1962.48,1962.48,1924.0,1962.48,6900],["2011-08-19",2039.44,2039.44,2039.44,2039.44,200],["2011-08-22",1924.0,2039.44,1924.0,1924.0,4100],["2011-08-23",1962.48,1962.48,1962.48,1962.48,0],["2011-08-24",1924.0,2077.92,1924.0,2039.44,2200],["2011-08-25",2039.44,2039.44,2039.44,2039.44,100],["2011-08-26",2039.44,2039.44,2039.44,2039.44,0],["2011-08-29",1924.0,1924.0,1924.0,1924.0,300],["2011-08-30",2000.96,2000.96,2000.96,2000.96,200],["2011-08-31",1924.0,1924.0,1924.0,1924.0,700],["2011-09-01",2000.96,2000.96,1847.04,1847.04,600],["2011-09-05",2000.96,2000.96,1924.0,1924.0,8800],["2011-09-06",1847.04,1847.04,1847.04,1847.04,200],["2011-09-07",1847.04,1924.0,1847.04,1847.04,6500],["2011-09-08",1885.52,2000.96,1885.52,2000.96,5900],["2011-09-09",2000.96,2000.96,1962.48,1962.48,5600],["2011-09-12",2039.44,2116.4,2000.96,2116.4,15700],["2011-09-13",2116.4,2154.88,2039.44,2154.88,8900],["2011-09-14",2231.84,2231.84,2116.4,2116.4,7500],["2011-09-15",2039.44,2116.4,2039.44,2077.92,20000],["2011-09-16",1924.0,2154.88,1924.0,1924.0,4300],["2011-09-19",2039.44,2039.44,1808.56,1962.48,7200],["2011-09-20",1847.04,1847.04,1808.56,1808.56,800],["2011-09-21",1924.0,1924.0,1885.52,1924.0,800],["2011-09-22",1962.48,1962.48,1962.48,1962.48,10800],["2011-09-23",1924.0,1924.0,1847.04,1847.04,9000],["2011-09-26",1924.0,1924.0,1808.56,1924.0,2900],["2011-09-27",1770.08,1770.08,1770.08,1770.08,7400],["2011-09-28",1847.04,1847.04,1847.04,1847.04,100],["2011-09-29",1924.0,1924.0,1924.0,1924.0,100],["2011-09-30",1847.04,1847.04,1808.56,1808.56,2900],["2011-10-03",1731.6,1731.6,1731.6,1731.6,1000],["2011-10-04",1847.04,1847.04,1847.04,1847.04,100],["2011-10-05",1924.0,1924.0,1924.0,1924.0,100],["2011-10-06",1847.04,1847.04,1808.56,1808.56,4000],["2011-10-07",1770.08,1770.08,1770.08,1770.08,1700],["2011-10-10",1847.04,1847.04,1654.64,1654.64,200],["2011-10-11",1847.04,1847.04,1770.08,1808.56,1800],["2011-10-12",1693.12,1693.12,1693.12,1693.12,3400],["2011-10-13",1770.08,1770.08,1770.08,1770.08,100],["2011-10-14",1770.08,1770.08,1770.08,1770.08,0],["2011-10-17",1808.56,1808.56,1654.64,1654.64,6400],["2011-10-18",1731.6,1731.6,1731.6,1731.6,100],["2011-10-19",1731.6,1731.6,1731.6,1731.6,0],["2011-10-20",1770.08,1770.08,1770.08,1770.08,100],["2011-10-21",1808.56,1808.56,1808.56,1808.56,100],["2011-10-24",1808.56,1808.56,1808.56,1808.56,100],["2011-10-25",1808.56,1808.56,1808.56,1808.56,0],["2011-10-26",1808.56,1808.56,1808.56,1808.56,0],["2011-10-27",1808.56,1808.56,1808.56,1808.56,0],["2011-10-28",1693.12,1693.12,1693.12,1693.12,2300],["2011-10-31",1616.16,1770.08,1616.16,1770.08,1000],["2011-11-01",1770.08,1770.08,1770.08,1770.08,100],["2011-11-02",1847.04,1847.04,1847.04,1847.04,100],["2011-11-03",1847.04,1847.04,1847.04,1847.04,0],["2011-11-04",1847.04,1847.04,1847.04,1847.04,0],["2011-11-07",1847.04,1847.04,1847.04,1847.04,0],["2011-11-08",1731.6,1731.6,1731.6,1731.6,1100],["2011-11-09",1654.64,1654.64,1654.64,1654.64,200],["2011-11-10",1539.2,1539.2,1539.2,1539.2,100],["2011-11-11",1539.2,1539.2,1539.2,1539.2,0],["2011-11-14",1539.2,1539.2,1539.2,1539.2,0],["2011-11-15",1616.16,1616.16,1616.16,1616.16,100],["2011-11-16",1693.12,1693.12,1693.12,1693.12,100],["2011-11-17",1693.12,1693.12,1693.12,1693.12,0],["2011-11-18",1577.68,1577.68,1577.68,1577.68,100],["2011-11-21",1539.2,1539.2,1539.2,1539.2,100],["2011-11-22",1539.2,1539.2,1539.2,1539.2,6100],["2011-11-23",1616.16,1616.16,1539.2,1539.2,900],["2011-11-24",1616.16,1616.16,1539.2,1539.2,5100],["2011-11-25",1539.2,1539.2,1539.2,1539.2,0],["2011-11-28",1539.2,1539.2,1539.2,1539.2,300],["2011-11-29",1462.24,1616.16,1462.24,1616.16,400],["2011-11-30",1616.16,1616.16,1462.24,1462.24,1200],["2011-12-01",1423.76,1423.76,1423.76,1423.76,1000],["2011-12-02",1500.72,1500.72,1423.76,1423.76,1400],["2011-12-05",1500.72,1500.72,1500.72,1500.72,4600],["2011-12-06",1462.24,1462.24,1423.76,1423.76,4300],["2011-12-07",1423.76,1423.76,1423.76,1423.76,13200],["2011-12-08",1346.8,1500.72,1346.8,1500.72,200],["2011-12-09",1423.76,1423.76,1423.76,1423.76,0],["2011-12-12",1423.76,1423.76,1423.76,1423.76,3000],["2011-12-13",1423.76,1423.76,1423.76,1423.76,0],["2011-12-14",1423.76,1423.76,1423.76,1423.76,0],["2011-12-15",1500.72,1500.72,1500.72,1500.72,100],["2011-12-16",1423.76,1423.76,1423.76,1423.76,4800],["2011-12-19",1423.76,1423.76,1423.76,1423.76,0],["2011-12-20",1500.72,1500.72,1500.72,1500.72,100],["2011-12-21",1539.2,1577.68,1539.2,1577.68,3300],["2011-12-22",1577.68,1577.68,1577.68,1577.68,0],["2011-12-23",1654.64,1654.64,1654.64,1654.64,100],["2011-12-26",1770.08,1770.08,1770.08,1770.08,100],["2011-12-27",1770.08,1770.08,1770.08,1770.08,0],["2011-12-28",1770.08,1770.08,1770.08,1770.08,0],["2011-12-29",1770.08,1770.08,1770.08,1770.08,0],["2011-12-30",1770.08,1770.08,1770.08,1770.08,0],["2012-01-03",1770.08,1770.08,1770.08,1770.08,0],["2012-01-04",1770.08,1770.08,1770.08,1770.08,0],["2012-01-05",1770.08,1770.08,1770.08,1770.08,0],["2012-01-06",1770.08,1770.08,1770.08,1770.08,0],["2012-01-09",1770.08,1770.08,1770.08,1770.08,0],["2012-01-10",1770.08,1770.08,1770.08,1770.08,0],["2012-01-11",1770.08,1770.08,1770.08,1770.08,0],["2012-01-12",1654.64,1654.64,1654.64,1654.64,5000],["2012-01-13",1539.2,1539.2,1539.2,1539.2,100],["2012-01-16",1462.24,1462.24,1462.24,1462.24,600],["2012-01-17",1385.28,1385.28,1385.28,1385.28,2000],["2012-01-18",1385.28,1385.28,1308.32,1308.32,4700],["2012-01-19",1423.76,1423.76,1423.76,1423.76,500],["2012-01-20",1423.76,1423.76,1423.76,1423.76,0],["2012-01-30",1500.72,1500.72,1500.72,1500.72,100],["2012-01-31",1539.2,1539.2,1539.2,1539.2,500],["2012-02-01",1577.68,1577.68,1577.68,1577.68,1500],["2012-02-02",1500.72,1616.16,1500.72,1616.16,15100],["2012-02-03",1616.16,1616.16,1616.16,1616.16,100],["2012-02-06",1539.2,1539.2,1539.2,1539.2,800],["2012-02-07",1539.2,1539.2,1462.24,1462.24,1600],["2012-02-08",1616.16,1616.16,1616.16,1616.16,17400],["2012-02-09",1654.64,1654.64,1539.2,1616.16,2800],["2012-02-10",1539.2,1539.2,1539.2,1539.2,8400],["2012-02-13",1539.2,1539.2,1539.2,1539.2,0],["2012-02-14",1462.24,1462.24,1462.24,1462.24,400],["2012-02-15",1462.24,1462.24,1462.24,1462.24,1100],["2012-02-16",1462.24,1500.72,1385.28,1500.72,8100],["2012-02-17",1462.24,1500.72,1462.24,1500.72,400],["2012-02-20",1577.68,1577.68,1500.72,1539.2,300],["2012-02-21",1577.68,1577.68,1462.24,1462.24,7200],["2012-02-22",1462.24,1462.24,1462.24,1462.24,2300],["2012-02-23",1462.24,1539.2,1462.24,1539.2,5200],["2012-02-24",1577.68,1577.68,1577.68,1577.68,1000],["2012-02-27",1654.64,1654.64,1654.64,1654.64,3700],["2012-02-28",1539.2,1654.64,1539.2,1654.64,300],["2012-02-29",1654.64,1693.12,1616.16,1654.64,8300],["2012-03-01",1654.64,1693.12,1654.64,1693.12,8000],["2012-03-02",1770.08,1770.08,1770.08,1770.08,2100],["2012-03-05",1654.64,1885.52,1654.64,1885.52,9900],["2012-03-06",1885.52,1885.52,1885.52,1885.52,23900],["2012-03-07",1962.48,1962.48,1962.48,1962.48,200],["2012-03-08",2077.92,2077.92,1962.48,1962.48,200],["2012-03-09",2154.88,2154.88,1924.0,1924.0,200],["2012-03-12",1924.0,1924.0,1924.0,1924.0,100],["2012-03-13",1885.52,1885.52,1808.56,1808.56,2600],["2012-03-14",1808.56,1808.56,1770.08,1770.08,1600],["2012-03-15",1654.64,1731.6,1654.64,1731.6,2200],["2012-03-16",1808.56,1808.56,1731.6,1731.6,1800],["2012-03-19",1808.56,1808.56,1770.08,1770.08,3400],["2012-03-20",1731.6,1731.6,1693.12,1693.12,3100],["2012-03-21",1808.56,1808.56,1808.56,1808.56,1100],["2012-03-22",1924.0,1924.0,1924.0,1924.0,100],["2012-03-23",1924.0,1924.0,1924.0,1924.0,0],["2012-03-26",1924.0,2039.44,1924.0,1924.0,14200],["2012-03-27",2000.96,2039.44,1924.0,1924.0,13200],["2012-03-28",1924.0,1962.48,1924.0,1962.48,2500],["2012-03-29",1962.48,1962.48,1962.48,1962.48,3400],["2012-03-30",2039.44,2077.92,2039.44,2077.92,23600],["2012-04-03",2116.4,2116.4,2116.4,2116.4,600],["2012-04-04",2039.44,2116.4,2000.96,2116.4,4100],["2012-04-05",2000.96,2231.84,2000.96,2231.84,15900],["2012-04-06",2116.4,2116.4,2116.4,2116.4,2500],["2012-04-09",2039.44,2193.36,2039.44,2193.36,1100],["2012-04-10",2270.32,2270.32,2270.32,2270.32,500],["2012-04-11",2270.32,2270.32,2270.32,2270.32,0],["2012-04-12",2308.8,2308.8,2116.4,2116.4,200],["2012-04-13",2154.88,2154.88,2077.92,2077.92,4000],["2012-04-16",2077.92,2154.88,2000.96,2154.88,13100],["2012-04-17",2077.92,2154.88,2077.92,2154.88,14200],["2012-04-18",2231.84,2270.32,2231.84,2270.32,6900],["2012-04-19",2231.84,2231.84,2231.84,2231.84,900],["2012-04-20",2385.76,2385.76,2385.76,2385.76,55500],["2012-04-23",2539.68,2539.68,2539.68,2539.68,2000],["2012-04-24",2693.61,2693.61,2693.61,2693.61,36400],["2012-04-25",2847.53,2847.53,2847.53,2847.53,18300],["2012-04-26",2847.53,2924.49,2655.13,2886.01,46200],["2012-04-27",2770.57,2962.97,2770.57,2962.97,12000],["2012-05-02",3078.41,3155.37,3078.41,3155.37,38600],["2012-05-03",3309.29,3347.77,3193.85,3232.33,37900],["2012-05-04",3309.29,3386.25,3155.37,3386.25,24300],["2012-05-07",3540.17,3617.13,3386.25,3617.13,21700],["2012-05-08",3617.13,3771.05,3386.25,3386.25,8700],["2012-05-09",3232.33,3386.25,3155.37,3232.33,28500],["2012-05-10",3386.25,3424.73,3309.29,3424.73,24100],["2012-05-11",3424.73,3424.73,3270.81,3309.29,12000],["2012-05-14",3386.25,3386.25,3116.89,3116.89,10900],["2012-05-15",3078.41,3155.37,3039.93,3116.89,24400],["2012-05-16",3155.37,3232.33,3155.37,3232.33,31200],["2012-05-17",3270.81,3347.77,3270.81,3270.81,7700],["2012-05-18",3078.41,3232.33,3078.41,3155.37,2500],["2012-05-21",3309.29,3347.77,3232.33,3347.77,14800],["2012-05-22",3347.77,3347.77,3193.85,3270.81,1600],["2012-05-23",3270.81,3270.81,3116.89,3116.89,3400],["2012-05-24",3116.89,3116.89,3039.93,3116.89,6000],["2012-05-25",3270.81,3270.81,3116.89,3232.33,5500],["2012-05-28",3232.33,3270.81,3193.85,3232.33,20700],["2012-05-29",3386.25,3386.25,3193.85,3193.85,14000],["2012-05-30",3232.33,3232.33,3193.85,3232.33,5100],["2012-05-31",3155.37,3155.37,3155.37,3155.37,300],["2012-06-01",3232.33,3232.33,3232.33,3232.33,100],["2012-06-04",3116.89,3116.89,3039.93,3039.93,6400],["2012-06-05",3155.37,3155.37,3078.41,3078.41,3100],["2012-06-06",3001.45,3232.33,3001.45,3232.33,20600],["2012-06-07",3232.33,3232.33,3155.37,3232.33,3800],["2012-06-08",3270.81,3270.81,3193.85,3193.85,3100],["2012-06-11",3193.85,3193.85,3193.85,3193.85,15900],["2012-06-12",3155.37,3155.37,3155.37,3155.37,5200],["2012-06-13",3155.37,3155.37,3116.89,3116.89,2400],["2012-06-14",3116.89,3116.89,3116.89,3116.89,500],["2012-06-15",3193.85,3193.85,3193.85,3193.85,1000],["2012-06-18",3193.85,3193.85,3155.37,3193.85,5000],["2012-06-19",3155.37,3155.37,3078.41,3078.41,5500],["2012-06-20",3039.93,3155.37,2962.97,3155.37,8200],["2012-06-21",3155.37,3155.37,3078.41,3116.89,1800],["2012-06-22",3078.41,3116.89,3078.41,3078.41,2800],["2012-06-25",3078.41,3078.41,3039.93,3039.93,600],["2012-06-26",3001.45,3001.45,2847.53,2847.53,3400],["2012-06-27",2847.53,2847.53,2711.93,2711.93,500],["2012-06-28",2711.93,2711.93,2711.93,2711.93,0],["2012-06-29",2757.13,2757.13,2757.13,2757.13,200],["2012-07-02",2757.13,2757.13,2757.13,2757.13,0],["2012-07-03",2621.53,2621.53,2576.33,2576.33,900],["2012-07-04",2576.33,2576.33,2576.33,2576.33,100],["2012-07-05",2440.74,2576.33,2440.74,2576.33,500],["2012-07-06",2711.93,2711.93,2711.93,2711.93,100],["2012-07-09",2711.93,2711.93,2711.93,2711.93,0],["2012-07-10",2711.93,2711.93,2711.93,2711.93,1000],["2012-07-11",2711.93,2711.93,2711.93,2711.93,1100],["2012-07-12",2711.93,2711.93,2711.93,2711.93,0],["2012-07-13",2711.93,2757.13,2711.93,2757.13,2500],["2012-07-16",2711.93,2711.93,2711.93,2711.93,300],["2012-07-17",2711.93,2711.93,2666.73,2666.73,5000],["2012-07-18",2485.93,2531.13,2485.93,2531.13,7300],["2012-07-19",2531.13,2576.33,2531.13,2576.33,1600],["2012-07-20",2576.33,2576.33,2576.33,2576.33,100],["2012-07-23",2531.13,2576.33,2531.13,2531.13,4800],["2012-07-24",2531.13,2576.33,2531.13,2531.13,4800],["2012-07-25",2531.13,2531.13,2531.13,2531.13,100],["2012-07-26",2576.33,2666.73,2576.33,2666.73,2900],["2012-07-27",2621.53,2666.73,2621.53,2666.73,4500],["2012-07-30",2666.73,2666.73,2666.73,2666.73,0],["2012-07-31",2666.73,2666.73,2666.73,2666.73,1600],["2012-08-01",2666.73,2666.73,2666.73,2666.73,400],["2012-08-02",2666.73,2666.73,2666.73,2666.73,700],["2012-08-03",2666.73,2666.73,2666.73,2666.73,0],["2012-08-06",2531.13,2666.73,2485.93,2485.93,2500],["2012-08-07",2485.93,2531.13,2440.74,2440.74,3700],["2012-08-08",2531.13,2531.13,2440.74,2440.74,1500],["2012-08-09",2440.74,2576.33,2440.74,2576.33,4500],["2012-08-10",2621.53,2666.73,2621.53,2666.73,9700],["2012-08-13",2621.53,2621.53,2621.53,2621.53,1600],["2012-08-14",2621.53,2666.73,2621.53,2666.73,3100],["2012-08-15",2666.73,2666.73,2666.73,2666.73,4500],["2012-08-16",2666.73,2666.73,2666.73,2666.73,2100],["2012-08-17",2666.73,2711.93,2666.73,2711.93,2100],["2012-08-20",2711.93,2711.93,2711.93,2711.93,0],["2012-08-21",2531.13,2531.13,2531.13,2531.13,8400],["2012-08-22",2395.54,2395.54,2395.54,2395.54,16000],["2012-08-23",2395.54,2440.74,2259.94,2440.74,6000],["2012-08-24",2440.74,2440.74,2440.74,2440.74,200],["2012-08-27",2440.74,2440.74,2395.54,2395.54,2700],["2012-08-28",2395.54,2395.54,2395.54,2395.54,600],["2012-08-29",2395.54,2485.93,2395.54,2485.93,900],["2012-08-30",2395.54,2531.13,2395.54,2531.13,11400],["2012-08-31",2395.54,2395.54,2395.54,2395.54,1000],["2012-09-04",2395.54,2395.54,2395.54,2395.54,0],["2012-09-05",2395.54,2395.54,2395.54,2395.54,17400],["2012-09-06",2395.54,2395.54,2395.54,2395.54,1400],["2012-09-07",2440.74,2531.13,2395.54,2395.54,2100],["2012-09-10",2395.54,2395.54,2395.54,2395.54,100],["2012-09-11",2395.54,2440.74,2395.54,2440.74,7800],["2012-09-12",2485.93,2485.93,2485.93,2485.93,100],["2012-09-13",2485.93,2485.93,2485.93,2485.93,0],["2012-09-14",2485.93,2485.93,2485.93,2485.93,0],["2012-09-17",2395.54,2440.74,2395.54,2440.74,1200],["2012-09-18",2395.54,2395.54,2395.54,2395.54,7900],["2012-09-19",2440.74,2440.74,2440.74,2440.74,100],["2012-09-20",2440.74,2440.74,2440.74,2440.74,0],["2012-09-21",2440.74,2440.74,2440.74,2440.74,0],["2012-09-24",2395.54,2395.54,2395.54,2395.54,1000],["2012-09-25",2395.54,2395.54,2395.54,2395.54,0],["2012-09-26",2395.54,2395.54,2395.54,2395.54,3800],["2012-09-27",2395.54,2395.54,2395.54,2395.54,0],["2012-09-28",2395.54,2395.54,2395.54,2395.54,4700],["2012-10-01",2395.54,2395.54,2395.54,2395.54,11600],["2012-10-02",2395.54,2395.54,2395.54,2395.54,0],["2012-10-03",2531.13,2531.13,2531.13,2531.13,100],["2012-10-04",2531.13,2531.13,2531.13,2531.13,0],["2012-10-05",2531.13,2531.13,2531.13,2531.13,0],["2012-10-08",2531.13,2531.13,2531.13,2531.13,0],["2012-10-09",2395.54,2531.13,2395.54,2531.13,200],["2012-10-10",2531.13,2531.13,2531.13,2531.13,0],["2012-10-11",2531.13,2531.13,2531.13,2531.13,900],["2012-10-12",2531.13,2531.13,2395.54,2395.54,2200],["2012-10-15",2395.54,2395.54,2395.54,2395.54,0],["2012-10-16",2485.93,2485.93,2485.93,2485.93,100],["2012-10-17",2485.93,2485.93,2485.93,2485.93,0],["2012-10-18",2485.93,2485.93,2485.93,2485.93,4000],["2012-10-19",2395.54,2395.54,2395.54,2395.54,100],["2012-10-22",2395.54,2395.54,2395.54,2395.54,600],["2012-10-23",2395.54,2395.54,2395.54,2395.54,0],["2012-10-24",2395.54,2395.54,2395.54,2395.54,0],["2012-10-25",2395.54,2395.54,2350.34,2350.34,4000],["2012-10-26",2350.34,2350.34,2350.34,2350.34,0],["2012-10-29",2350.34,2350.34,2350.34,2350.34,0],["2012-10-30",2485.93,2485.93,2440.74,2485.93,5500],["2012-10-31",2531.13,2531.13,2485.93,2485.93,1100],["2012-11-01",2395.54,2395.54,2395.54,2395.54,7000],["2012-11-02",2395.54,2395.54,2395.54,2395.54,500],["2012-11-05",2440.74,2440.74,2440.74,2440.74,100],["2012-11-06",2440.74,2440.74,2440.74,2440.74,300],["2012-11-07",2395.54,2485.93,2395.54,2485.93,3400],["2012-11-08",2485.93,2485.93,2485.93,2485.93,0],["2012-11-09",2485.93,2485.93,2485.93,2485.93,0],["2012-11-12",2485.93,2485.93,2485.93,2485.93,0],["2012-11-13",2485.93,2485.93,2485.93,2485.93,0],["2012-11-14",2485.93,2485.93,2485.93,2485.93,0],["2012-11-15",2395.54,2395.54,2395.54,2395.54,2700],["2012-11-16",2395.54,2395.54,2395.54,2395.54,0],["2012-11-19",2395.54,2395.54,2395.54,2395.54,0],["2012-11-20",2395.54,2395.54,2395.54,2395.54,0],["2012-11-21",2395.54,2395.54,2395.54,2395.54,0],["2012-11-22",2395.54,2395.54,2395.54,2395.54,0],["2012-11-23",2395.54,2395.54,2395.54,2395.54,0],["2012-11-26",2440.74,2440.74,2440.74,2440.74,3000],["2012-11-27",2440.74,2440.74,2440.74,2440.74,0],["2012-11-28",2440.74,2440.74,2440.74,2440.74,1000],["2012-11-29",2440.74,2440.74,2440.74,2440.74,0],["2012-11-30",2440.74,2440.74,2440.74,2440.74,600],["2012-12-03",2440.74,2440.74,2440.74,2440.74,0],["2012-12-04",2440.74,2440.74,2440.74,2440.74,100],["2012-12-05",2440.74,2440.74,2440.74,2440.74,0],["2012-12-06",2531.13,2531.13,2531.13,2531.13,100],["2012-12-07",2531.13,2531.13,2531.13,2531.13,0],["2012-12-10",2531.13,2531.13,2531.13,2531.13,300],["2012-12-11",2485.93,2485.93,2485.93,2485.93,300],["2012-12-12",2576.33,2576.33,2576.33,2576.33,100],["2012-12-13",2576.33,2576.33,2576.33,2576.33,0],["2012-12-14",2576.33,2576.33,2576.33,2576.33,0],["2012-12-17",2576.33,2621.53,2576.33,2621.53,200],["2012-12-18",2485.93,2621.53,2485.93,2621.53,3100],["2012-12-19",2485.93,2485.93,2485.93,2485.93,1800],["2012-12-20",2485.93,2485.93,2485.93,2485.93,0],["2012-12-21",2485.93,2485.93,2485.93,2485.93,0],["2012-12-24",2485.93,2485.93,2485.93,2485.93,0],["2012-12-25",2621.53,2621.53,2621.53,2621.53,100],["2012-12-26",2621.53,2621.53,2621.53,2621.53,0],["2012-12-27",2666.73,2666.73,2666.73,2666.73,100],["2012-12-28",2666.73,2666.73,2666.73,2666.73,0],["2013-01-02",2666.73,2666.73,2666.73,2666.73,0],["2013-01-03",2485.93,2485.93,2485.93,2485.93,2200],["2013-01-04",2531.13,2576.33,2531.13,2576.33,3800],["2013-01-07",2621.53,2621.53,2621.53,2621.53,3300],["2013-01-08",2621.53,2621.53,2621.53,2621.53,0],["2013-01-09",2621.53,2621.53,2621.53,2621.53,0],["2013-01-10",2621.53,2802.33,2621.53,2802.33,200],["2013-01-11",2666.73,2666.73,2666.73,2666.73,5300],["2013-01-14",2666.73,2666.73,2666.73,2666.73,0],["2013-01-15",2711.93,2711.93,2711.93,2711.93,11000],["2013-01-16",2757.13,2757.13,2711.93,2711.93,9400],["2013-01-17",2621.53,2711.93,2621.53,2711.93,1100],["2013-01-18",2711.93,2711.93,2711.93,2711.93,0],["2013-01-21",2711.93,2711.93,2711.93,2711.93,0],["2013-01-22",2711.93,2711.93,2711.93,2711.93,500],["2013-01-23",2711.93,2711.93,2711.93,2711.93,0],["2013-01-24",2711.93,2711.93,2711.93,2711.93,1400],["2013-01-25",2711.93,2711.93,2711.93,2711.93,400],["2013-01-28",2711.93,2711.93,2711.93,2711.93,0],["2013-01-29",2711.93,2711.93,2711.93,2711.93,1100],["2013-01-30",2711.93,2711.93,2711.93,2711.93,0],["2013-01-31",2711.93,2711.93,2711.93,2711.93,0],["2013-02-01",2711.93,2711.93,2711.93,2711.93,1700],["2013-02-04",2757.13,2757.13,2757.13,2757.13,7000],["2013-02-05",2757.13,2757.13,2757.13,2757.13,0],["2013-02-06",2757.13,2757.13,2757.13,2757.13,0],["2013-02-07",2802.33,2802.33,2802.33,2802.33,1000],["2013-02-08",2937.92,2937.92,2937.92,2937.92,600],["2013-02-18",2983.12,2983.12,2983.12,2983.12,2000],["2013-02-19",2983.12,2983.12,2983.12,2983.12,100],["2013-02-20",2983.12,2983.12,2983.12,2983.12,700],["2013-02-21",3163.92,3163.92,3073.52,3073.52,3800],["2013-02-22",3073.52,3073.52,3073.52,3073.52,0],["2013-02-25",3073.52,3073.52,3073.52,3073.52,5400],["2013-02-26",3073.52,3073.52,2983.12,2983.12,9500],["2013-02-27",2937.92,2937.92,2937.92,2937.92,1500],["2013-02-28",3118.72,3118.72,2847.53,2847.53,2800],["2013-03-01",2757.13,2757.13,2621.53,2621.53,6000],["2013-03-04",2621.53,2621.53,2531.13,2531.13,9600],["2013-03-05",2531.13,2531.13,2531.13,2531.13,0],["2013-03-06",2666.73,2666.73,2666.73,2666.73,100],["2013-03-07",2666.73,2892.72,2666.73,2892.72,6100],["2013-03-08",2892.72,2892.72,2892.72,2892.72,6300],["2013-03-11",2892.72,2892.72,2892.72,2892.72,1000],["2013-03-12",2892.72,2892.72,2892.72,2892.72,0],["2013-03-13",2983.12,2983.12,2937.92,2983.12,1100],["2013-03-14",2983.12,2983.12,2983.12,2983.12,7100],["2013-03-15",2983.12,3028.32,2983.12,3028.32,900],["2013-03-18",3028.32,3073.52,3028.32,3073.52,2300],["2013-03-19",3073.52,3073.52,3073.52,3073.52,5000],["2013-03-20",3073.52,3073.52,3073.52,3073.52,0],["2013-03-21",3073.52,3073.52,3073.52,3073.52,0],["2013-03-22",3073.52,3073.52,3028.32,3028.32,6100],["2013-03-25",3028.32,3028.32,3028.32,3028.32,0],["2013-03-26",3028.32,3028.32,3028.32,3028.32,0],["2013-03-27",3073.52,3073.52,3073.52,3073.52,3800],["2013-03-28",3028.32,3028.32,3028.32,3028.32,2000],["2013-03-29",3028.32,3028.32,3028.32,3028.32,4200],["2013-04-01",3028.32,3028.32,3028.32,3028.32,3000],["2013-04-02",3073.52,3073.52,3073.52,3073.52,7500],["2013-04-03",3028.32,3028.32,3028.32,3028.32,2300],["2013-04-04",3028.32,3028.32,3028.32,3028.32,1500],["2013-04-05",3028.32,3028.32,3028.32,3028.32,400],["2013-04-08",3028.32,3028.32,3028.32,3028.32,1000],["2013-04-09",3118.72,3118.72,3118.72,3118.72,100],["2013-04-10",3028.32,3073.52,3028.32,3073.52,1700],["2013-04-11",3073.52,3073.52,3073.52,3073.52,200],["2013-04-12",3073.52,3073.52,3073.52,3073.52,0],["2013-04-15",3118.72,3163.92,3028.32,3163.92,16800],["2013-04-16",3163.92,3163.92,3163.92,3163.92,5100],["2013-04-17",3163.92,3163.92,3163.92,3163.92,0],["2013-04-18",3163.92,3209.12,3163.92,3209.12,1000],["2013-04-22",3209.12,3209.12,3209.12,3209.12,0],["2013-04-23",3209.12,3209.12,3209.12,3209.12,0],["2013-04-24",3163.92,3254.31,3163.92,3254.31,1000],["2013-04-25",3254.31,3254.31,3254.31,3254.31,0],["2013-04-26",3254.31,3254.31,3254.31,3254.31,0],["2013-05-02",3254.31,3254.31,3254.31,3254.31,0],["2013-05-03",3118.72,3118.72,3073.52,3073.52,500],["2013-05-06",3209.12,3209.12,3209.12,3209.12,100],["2013-05-07",3163.92,3163.92,3163.92,3163.92,1000],["2013-05-08",3209.12,3209.12,3163.92,3163.92,300],["2013-05-09",3209.12,3209.12,3209.12,3209.12,700],["2013-05-10",3254.31,3299.51,3254.31,3299.51,8700],["2013-05-13",3344.71,3389.91,3299.51,3344.71,4300],["2013-05-14",3299.51,3299.51,3299.51,3299.51,1000],["2013-05-15",3299.51,3299.51,3299.51,3299.51,0],["2013-05-16",3299.51,3299.51,3299.51,3299.51,0],["2013-05-17",3344.71,3480.31,3344.71,3480.31,1500],["2013-05-20",3435.11,3480.31,3389.91,3480.31,7100],["2013-05-21",3480.31,3480.31,3480.31,3480.31,0],["2013-05-22",3480.31,3480.31,3480.31,3480.31,0],["2013-05-23",3480.31,3480.31,3480.31,3480.31,0],["2013-05-24",3480.31,3480.31,3480.31,3480.31,3000],["2013-05-27",3525.51,3525.51,3525.51,3525.51,3000],["2013-05-28",3525.51,3751.5,3525.51,3751.5,40500],["2013-05-29",3751.5,3751.5,3751.5,3751.5,5100],["2013-05-30",3615.91,3661.1,3615.91,3661.1,1600],["2013-05-31",3615.91,3661.1,3570.71,3615.91,25200],["2013-06-03",3615.91,3751.5,3615.91,3706.3,9900],["2013-06-04",3706.3,3706.3,3661.1,3706.3,9900],["2013-06-05",3751.5,3751.5,3706.3,3751.5,3200],["2013-06-06",3751.5,4067.89,3751.5,4067.89,39700],["2013-06-07",3887.1,4022.69,3706.3,4022.69,6700],["2013-06-10",4067.89,4067.89,4022.69,4067.89,3900],["2013-06-11",4067.89,4067.89,4022.69,4067.89,3600],["2013-06-12",4067.89,4067.89,4022.69,4022.69,300],["2013-06-13",3932.3,3977.5,3932.3,3977.5,1800],["2013-06-14",3841.9,3841.9,3570.71,3570.71,37300],["2013-06-17",3661.1,3661.1,3570.71,3570.71,4500],["2013-06-18",3570.71,3706.3,3570.71,3661.1,2300],["2013-06-19",3706.3,3841.9,3706.3,3796.7,13400],["2013-06-20",3796.7,3796.7,3706.3,3706.3,9500],["2013-06-21",3751.5,3751.5,3706.3,3751.5,9200],["2013-06-24",3751.5,3796.7,3706.3,3751.5,9600],["2013-06-25",3796.7,3796.7,3706.3,3706.3,4600],["2013-06-26",3706.3,3706.3,3706.3,3706.3,1200],["2013-06-27",3706.3,3706.3,3706.3,3706.3,0],["2013-06-28",3441.57,3441.57,3441.57,3441.57,400],["2013-07-01",3494.51,3494.51,3494.51,3494.51,100],["2013-07-02",3547.46,3547.46,3547.46,3547.46,1000],["2013-07-03",3547.46,3547.46,3547.46,3547.46,0],["2013-07-04",3547.46,3547.46,3547.46,3547.46,0],["2013-07-05",3494.51,3494.51,3494.51,3494.51,2100],["2013-07-08",3600.41,3600.41,3388.62,3600.41,700],["2013-07-09",3547.46,3600.41,3335.67,3600.41,4000],["2013-07-10",3335.67,3547.46,3282.73,3547.46,4400],["2013-07-11",3335.67,3600.41,3282.73,3600.41,1200],["2013-07-12",3282.73,3282.73,3282.73,3282.73,100],["2013-07-15",3441.57,3441.57,3388.62,3388.62,5000],["2013-07-16",3388.62,3388.62,3388.62,3388.62,0],["2013-07-17",3388.62,3388.62,3388.62,3388.62,0],["2013-07-18",3388.62,3388.62,3388.62,3388.62,0],["2013-07-19",3494.51,3494.51,3494.51,3494.51,100],["2013-07-22",3441.57,3441.57,3388.62,3388.62,2200],["2013-07-23",3388.62,3388.62,3335.67,3335.67,2900],["2013-07-24",3388.62,3388.62,3388.62,3388.62,1500],["2013-07-25",3388.62,3388.62,3388.62,3388.62,0],["2013-07-26",3335.67,3335.67,3335.67,3335.67,4200],["2013-07-29",3335.67,3335.67,3335.67,3335.67,0],["2013-07-30",3335.67,3335.67,3335.67,3335.67,1600],["2013-07-31",3494.51,3494.51,3441.57,3441.57,4800],["2013-08-01",3441.57,3441.57,3441.57,3441.57,4600],["2013-08-02",3441.57,3441.57,3441.57,3441.57,0],["2013-08-05",3494.51,3494.51,3494.51,3494.51,5200],["2013-08-06",3494.51,3600.41,3494.51,3600.41,4900],["2013-08-07",3494.51,3494.51,3494.51,3494.51,100],["2013-08-08",3812.2,3812.2,3441.57,3600.41,400],["2013-08-09",3547.46,3547.46,3547.46,3547.46,9800],["2013-08-12",3812.2,3812.2,3388.62,3388.62,200],["2013-08-13",3441.57,3441.57,3441.57,3441.57,400],["2013-08-14",3441.57,3441.57,3441.57,3441.57,0],["2013-08-15",3123.88,3335.67,3123.88,3335.67,300],["2013-08-16",3335.67,3441.57,3335.67,3441.57,500],["2013-08-19",3547.46,3547.46,3547.46,3547.46,100],["2013-08-20",3547.46,3759.25,3388.62,3759.25,1100],["2013-08-21",3759.25,3759.25,3759.25,3759.25,0],["2013-08-22",3759.25,3759.25,3759.25,3759.25,0],["2013-08-23",3759.25,3759.25,3759.25,3759.25,0],["2013-08-26",3759.25,3759.25,3759.25,3759.25,0],["2013-08-27",3441.57,3441.57,3441.57,3441.57,400],["2013-08-28",3441.57,3441.57,3441.57,3441.57,0],["2013-08-29",3441.57,3441.57,3441.57,3441.57,0],["2013-08-30",3441.57,3441.57,3441.57,3441.57,0],["2013-09-03",3441.57,3441.57,3441.57,3441.57,0],["2013-09-04",3653.36,3653.36,3653.36,3653.36,100],["2013-09-05",3653.36,3653.36,3653.36,3653.36,0],["2013-09-06",3653.36,3653.36,3653.36,3653.36,0],["2013-09-09",3335.67,3653.36,3335.67,3441.57,2300],["2013-09-10",3441.57,3441.57,3441.57,3441.57,0],["2013-09-11",3441.57,3441.57,3441.57,3441.57,0],["2013-09-12",3653.36,3653.36,3653.36,3653.36,100],["2013-09-13",3706.3,3706.3,3706.3,3706.3,100],["2013-09-16",3706.3,3706.3,3706.3,3706.3,0],["2013-09-17",3706.3,3706.3,3706.3,3706.3,0],["2013-09-18",3388.62,3388.62,3388.62,3388.62,100],["2013-09-19",3706.3,3706.3,3706.3,3706.3,100],["2013-09-20",3706.3,3706.3,3706.3,3706.3,0],["2013-09-23",3706.3,3706.3,3706.3,3706.3,0],["2013-09-24",3706.3,3706.3,3706.3,3706.3,0],["2013-09-25",3706.3,3706.3,3706.3,3706.3,0],["2013-09-26",3706.3,3706.3,3706.3,3706.3,0],["2013-09-27",3653.36,3653.36,3653.36,3653.36,800],["2013-09-30",3441.57,3653.36,3441.57,3653.36,1200],["2013-10-01",3653.36,3653.36,3653.36,3653.36,2600],["2013-10-02",3653.36,3653.36,3653.36,3653.36,1500],["2013-10-03",3653.36,3653.36,3653.36,3653.36,0],["2013-10-04",3706.3,3706.3,3653.36,3653.36,300],["2013-10-07",3653.36,3706.3,3653.36,3706.3,4300],["2013-10-08",3812.2,3812.2,3706.3,3812.2,1700],["2013-10-09",3918.09,3971.04,3918.09,3971.04,200],["2013-10-10",3653.36,3653.36,3653.36,3653.36,4200],["2013-10-11",3600.41,3600.41,3600.41,3600.41,1600],["2013-10-14",3918.09,3918.09,3918.09,3918.09,100],["2013-10-15",3918.09,3918.09,3918.09,3918.09,0],["2013-10-16",3600.41,3600.41,3600.41,3600.41,800],["2013-10-17",3600.41,3600.41,3600.41,3600.41,3000],["2013-10-18",3600.41,3600.41,3600.41,3600.41,0],["2013-10-21",3865.14,3865.14,3812.2,3812.2,200],["2013-10-22",4129.88,4129.88,3653.36,3865.14,2300],["2013-10-23",3812.2,3812.2,3706.3,3706.3,2600],["2013-10-24",3653.36,3653.36,3653.36,3653.36,100],["2013-10-25",3653.36,3706.3,3653.36,3706.3,8400],["2013-10-28",3653.36,3653.36,3653.36,3653.36,2000],["2013-10-29",3653.36,3653.36,3653.36,3653.36,0],["2013-10-30",3706.3,3706.3,3706.3,3706.3,11600],["2013-10-31",3706.3,3759.25,3706.3,3759.25,20800],["2013-11-01",3865.14,3865.14,3812.2,3812.2,900],["2013-11-04",3812.2,4129.88,3812.2,4129.88,25900],["2013-11-05",4129.88,4182.83,4129.88,4182.83,200],["2013-11-06",4182.83,4182.83,4182.83,4182.83,0],["2013-11-07",3865.14,4182.83,3865.14,3971.04,2600],["2013-11-08",4023.99,4129.88,4023.99,4023.99,1200],["2013-11-11",4023.99,4341.67,4023.99,4023.99,1200],["2013-11-12",4129.88,4235.77,3812.2,4235.77,5300],["2013-11-13",3971.04,4076.93,3971.04,3971.04,7300],["2013-11-14",4023.99,4235.77,3918.09,4235.77,900],["2013-11-15",3971.04,3971.04,3918.09,3918.09,1000],["2013-11-18",4182.83,4288.72,4129.88,4129.88,6800],["2013-11-19",4235.77,4235.77,4129.88,4129.88,6300],["2013-11-20",4182.83,4182.83,4182.83,4182.83,200],["2013-11-21",4235.77,4235.77,4023.99,4182.83,7200],["2013-11-22",4182.83,4182.83,4023.99,4023.99,3200],["2013-11-25",4076.93,4076.93,4076.93,4076.93,2800],["2013-11-26",4076.93,4076.93,4076.93,4076.93,1800],["2013-11-27",4129.88,4129.88,4129.88,4129.88,6100],["2013-11-28",4129.88,4129.88,4129.88,4129.88,6500],["2013-11-29",4182.83,4182.83,4182.83,4182.83,100],["2013-12-02",4182.83,4182.83,4182.83,4182.83,0],["2013-12-03",4129.88,4182.83,4129.88,4182.83,10600],["2013-12-04",4129.88,4129.88,4129.88,4129.88,11400],["2013-12-05",4129.88,4129.88,4129.88,4129.88,2000],["2013-12-06",4129.88,4129.88,4129.88,4129.88,3000],["2013-12-09",4235.77,4235.77,4235.77,4235.77,3200],["2013-12-10",4235.77,4235.77,4235.77,4235.77,0],["2013-12-11",4235.77,4235.77,4129.88,4129.88,17500],["2013-12-12",4129.88,4129.88,4129.88,4129.88,1000],["2013-12-13",4129.88,4129.88,4129.88,4129.88,0],["2013-12-16",4182.83,4182.83,4182.83,4182.83,2000],["2013-12-17",4182.83,4235.77,4182.83,4235.77,4500],["2013-12-18",4235.77,4235.77,4235.77,4235.77,2900],["2013-12-19",4182.83,4235.77,4182.83,4235.77,5000],["2013-12-20",4182.83,4394.62,4182.83,4394.62,7600],["2013-12-23",4341.67,4447.56,4341.67,4447.56,1300],["2013-12-24",4447.56,4447.56,4447.56,4447.56,400],["2013-12-25",4341.67,4341.67,4341.67,4341.67,2000],["2013-12-26",4394.62,4394.62,4288.72,4394.62,2200],["2013-12-27",4288.72,4394.62,4288.72,4288.72,2600],["2013-12-30",4182.83,4341.67,4182.83,4341.67,2900],["2013-12-31",4394.62,4447.56,4394.62,4447.56,3800],["2014-01-02",4447.56,4447.56,4447.56,4447.56,4100],["2014-01-03",4500.51,4500.51,4447.56,4447.56,3700],["2014-01-06",4447.56,4447.56,4394.62,4394.62,1000],["2014-01-07",4288.72,4394.62,4288.72,4394.62,600],["2014-01-08",4447.56,4447.56,4447.56,4447.56,100],["2014-01-09",4341.67,4394.62,4341.67,4341.67,2200],["2014-01-10",4500.51,4500.51,4394.62,4394.62,1200],["2014-01-13",4394.62,4818.19,4394.62,4500.51,18600],["2014-01-14",4447.56,4447.56,4447.56,4447.56,500],["2014-01-15",4447.56,4447.56,4394.62,4394.62,6600],["2014-01-16",4341.67,4394.62,4341.67,4394.62,6900],["2014-01-17",4447.56,4447.56,4394.62,4394.62,1700],["2014-01-20",4553.46,4553.46,4394.62,4394.62,600],["2014-01-21",4447.56,4500.51,4447.56,4500.51,4100],["2014-01-22",4500.51,4553.46,4500.51,4553.46,1600],["2014-01-23",4500.51,4553.46,4500.51,4553.46,300],["2014-01-24",4553.46,4553.46,4553.46,4553.46,0],["2014-01-27",4341.67,4553.46,4341.67,4553.46,12200],["2014-02-06",4553.46,4553.46,4553.46,4553.46,100],["2014-02-07",4553.46,4606.41,4553.46,4606.41,12500],["2014-02-10",4606.41,4818.19,4606.41,4818.19,7000],["2014-02-11",4818.19,4818.19,4818.19,4818.19,3500],["2014-02-12",4765.25,4765.25,4659.35,4765.25,11000],["2014-02-13",4818.19,5241.77,4818.19,4924.09,400],["2014-02-14",4818.19,4924.09,4818.19,4924.09,2600],["2014-02-17",4818.19,4924.09,4818.19,4924.09,4000],["2014-02-18",4924.09,4924.09,4924.09,4924.09,6500],["2014-02-19",4924.09,5241.77,4871.14,5241.77,18400],["2014-02-20",5029.98,5029.98,4977.04,4977.04,4300],["2014-02-21",4977.04,4977.04,4924.09,4924.09,3400],["2014-02-24",4924.09,5029.98,4924.09,5029.98,11000],["2014-02-25",5029.98,5082.93,5029.98,5082.93,4400],["2014-02-26",5135.88,5294.72,5135.88,5188.82,13600],["2014-02-27",5241.77,5241.77,5135.88,5135.88,3300],["2014-02-28",5135.88,5294.72,5135.88,5241.77,1300],["2014-03-03",5347.67,5347.67,5082.93,5082.93,1700],["2014-03-04",5188.82,5188.82,5082.93,5082.93,1300],["2014-03-05",5135.88,5135.88,5135.88,5135.88,2000],["2014-03-06",5082.93,5294.72,5082.93,5135.88,400],["2014-03-07",5294.72,5294.72,5294.72,5294.72,100],["2014-03-10",5082.93,5400.61,5082.93,5135.88,1800],["2014-03-11",5347.67,5400.61,5188.82,5188.82,3000],["2014-03-12",5665.35,5665.35,5135.88,5188.82,1800],["2014-03-13",5135.88,5294.72,5135.88,5188.82,16400],["2014-03-14",5188.82,5400.61,5188.82,5188.82,2100],["2014-03-17",5294.72,5294.72,5135.88,5135.88,10500],["2014-03-18",5188.82,5294.72,5188.82,5294.72,10000],["2014-03-19",5241.77,5241.77,5241.77,5241.77,6000],["2014-03-20",5188.82,5188.82,5188.82,5188.82,4500],["2014-03-21",5294.72,5294.72,5294.72,5294.72,8100],["2014-03-24",5347.67,5506.51,5347.67,5506.51,20600],["2014-03-25",5506.51,5559.45,5506.51,5559.45,4300],["2014-03-26",5506.51,5612.4,5453.56,5612.4,3900],["2014-03-27",5347.67,5612.4,5347.67,5612.4,1100],["2014-03-28",5612.4,5612.4,5612.4,5612.4,3600],["2014-03-31",5506.51,5718.3,5453.56,5718.3,5200],["2014-04-01",5612.4,5612.4,5453.56,5453.56,700],["2014-04-02",5718.3,5718.3,5294.72,5612.4,900],["2014-04-03",5612.4,5612.4,5612.4,5612.4,0],["2014-04-04",5612.4,5612.4,5612.4,5612.4,0],["2014-04-07",5612.4,5612.4,5559.45,5559.45,3100],["2014-04-08",5559.45,5559.45,5559.45,5559.45,3300],["2014-04-10",5612.4,5612.4,5559.45,5559.45,3700],["2014-04-11",5559.45,6088.93,5559.45,6088.93,21200],["2014-04-14",6088.93,6088.93,5771.24,5824.19,13100],["2014-04-15",5824.19,5824.19,5718.3,5771.24,29000],["2014-04-16",5665.35,5824.19,5665.35,5824.19,12000],["2014-04-17",5718.3,5824.19,5718.3,5824.19,4900],["2014-04-18",5718.3,5824.19,5612.4,5824.19,10300],["2014-04-21",5612.4,5718.3,5559.45,5718.3,12500],["2014-04-22",5665.35,5665.35,5665.35,5665.35,100],["2014-04-23",5665.35,5665.35,5665.35,5665.35,2500],["2014-04-24",5771.24,5771.24,5718.3,5718.3,17600],["2014-04-25",5665.35,5771.24,5665.35,5771.24,900],["2014-04-28",5665.35,5718.3,5665.35,5718.3,23900],["2014-04-29",5718.3,5718.3,5718.3,5718.3,1000],["2014-05-05",5718.3,5718.3,5718.3,5718.3,100],["2014-05-06",5612.4,5718.3,5559.45,5718.3,14100],["2014-05-07",5718.3,5718.3,5718.3,5718.3,0],["2014-05-08",5612.4,5612.4,5188.82,5294.72,10100],["2014-05-09",5453.56,5559.45,5347.67,5347.67,400],["2014-05-12",5294.72,5347.67,4977.04,5135.88,3400],["2014-05-13",4871.14,5029.98,4871.14,5029.98,1000],["2014-05-14",4765.25,5135.88,4765.25,5082.93,5500],["2014-05-15",5188.82,5188.82,5135.88,5135.88,900],["2014-05-16",5135.88,5135.88,5135.88,5135.88,0],["2014-05-19",5188.82,5612.4,5188.82,5612.4,9800],["2014-05-20",5665.35,5665.35,5559.45,5559.45,200],["2014-05-21",5347.67,5612.4,5347.67,5612.4,7700],["2014-05-22",5665.35,5665.35,5241.77,5347.67,21300],["2014-05-23",5612.4,5612.4,5400.61,5506.51,1400],["2014-05-26",5400.61,5453.56,5347.67,5347.67,5000],["2014-05-27",5506.51,5824.19,5506.51,5771.24,4100],["2014-05-28",5771.24,5771.24,5771.24,5771.24,0],["2014-05-29",5559.45,5718.3,5559.45,5718.3,8800],["2014-05-30",5824.19,5824.19,5718.3,5824.19,20000],["2014-06-02",5930.08,5930.08,5824.19,5824.19,4000],["2014-06-03",5824.19,5930.08,5718.3,5771.24,31000],["2014-06-04",5718.3,5718.3,5718.3,5718.3,3700],["2014-06-05",5718.3,5718.3,5665.35,5718.3,1200],["2014-06-06",5665.35,5718.3,5665.35,5718.3,12600],["2014-06-09",5771.24,5771.24,5771.24,5771.24,10400],["2014-06-10",5771.24,5824.19,5771.24,5824.19,11500],["2014-06-11",5824.19,5877.14,5771.24,5824.19,10600],["2014-06-12",6035.98,6035.98,5824.19,5824.19,600],["2014-06-13",5983.03,5983.03,5824.19,5877.14,15000],["2014-06-16",5877.14,5983.03,5877.14,5983.03,7300],["2014-06-17",5771.24,5983.03,5771.24,5930.08,1700],["2014-06-18",5877.14,5877.14,5877.14,5877.14,900],["2014-06-19",6035.98,6035.98,6035.98,6035.98,100],["2014-06-20",5930.08,5930.08,5930.08,5930.08,3700],["2014-06-23",6035.98,6035.98,5877.14,5930.08,2900],["2014-06-24",5930.08,5930.08,5877.14,5877.14,11700],["2014-06-25",5997.08,5997.08,5997.08,5997.08,3900],["2014-06-26",5997.08,5997.08,5997.08,5997.08,2100],["2014-06-27",5997.08,5997.08,5997.08,5997.08,0],["2014-06-30",5757.2,5757.2,5757.2,5757.2,100],["2014-07-01",5757.2,5757.2,5757.2,5757.2,100],["2014-07-02",5757.2,5757.2,5757.2,5757.2,200],["2014-07-03",5697.23,5697.23,5697.23,5697.23,200],["2014-07-04",5637.25,5637.25,5637.25,5637.25,100],["2014-07-07",5637.25,5637.25,5637.25,5637.25,0],["2014-07-08",6117.02,6176.99,5697.23,6117.02,500],["2014-07-09",6117.02,6117.02,6117.02,6117.02,0],["2014-07-10",5757.2,5757.2,5757.2,5757.2,300],["2014-07-11",5757.2,6117.02,5757.2,6117.02,2700],["2014-07-14",6117.02,6117.02,6117.02,6117.02,0],["2014-07-15",6117.02,6117.02,6117.02,6117.02,0],["2014-07-16",6117.02,6117.02,6117.02,6117.02,300],["2014-07-17",6117.02,6117.02,6117.02,6117.02,0],["2014-07-18",6117.02,6117.02,6117.02,6117.02,500],["2014-07-21",5817.17,5817.17,5817.17,5817.17,2900],["2014-07-22",5997.08,5997.08,5817.17,5817.17,400],["2014-07-23",5277.43,6296.93,5277.43,5877.14,400],["2014-07-24",6296.93,6296.93,5997.08,5997.08,500],["2014-07-25",5817.17,5817.17,5817.17,5817.17,200],["2014-07-28",5817.17,5817.17,5817.17,5817.17,0],["2014-07-29",5337.4,5937.11,5337.4,5937.11,200],["2014-07-30",5637.25,5637.25,5637.25,5637.25,100],["2014-07-31",5877.14,5877.14,5757.2,5817.17,3200],["2014-08-01",5817.17,5817.17,5817.17,5817.17,200],["2014-08-04",5817.17,5817.17,5757.2,5757.2,5500],["2014-08-05",5757.2,5757.2,5757.2,5757.2,2400],["2014-08-06",5757.2,5757.2,5757.2,5757.2,5200],["2014-08-07",5757.2,5757.2,5757.2,5757.2,0],["2014-08-08",5997.08,5997.08,5997.08,5997.08,100],["2014-08-11",5937.11,5937.11,5937.11,5937.11,100],["2014-08-12",5937.11,5937.11,5937.11,5937.11,100],["2014-08-13",5697.23,5937.11,5697.23,5937.11,1100],["2014-08-14",5937.11,5937.11,5937.11,5937.11,0],["2014-08-15",5937.11,5937.11,5937.11,5937.11,1000],["2014-08-18",5937.11,5937.11,5937.11,5937.11,1000],["2014-08-19",5757.2,5757.2,5757.2,5757.2,1000],["2014-08-20",5757.2,5757.2,5757.2,5757.2,0],["2014-08-21",5757.2,5757.2,5757.2,5757.2,0],["2014-08-22",5757.2,5757.2,5757.2,5757.2,0],["2014-08-25",5877.14,5877.14,5877.14,5877.14,100],["2014-08-26",5877.14,5877.14,5877.14,5877.14,0],["2014-08-27",5817.17,5817.17,5817.17,5817.17,100],["2014-08-28",5697.23,5697.23,5697.23,5697.23,100],["2014-08-29",5697.23,5877.14,5697.23,5877.14,2700],["2014-09-03",5877.14,5877.14,5877.14,5877.14,2900],["2014-09-04",5877.14,5877.14,5877.14,5877.14,0],["2014-09-05",5817.17,5817.17,5757.2,5817.17,10200],["2014-09-08",5997.08,5997.08,5997.08,5997.08,300],["2014-09-09",5997.08,5997.08,5997.08,5997.08,100],["2014-09-10",5997.08,5997.08,5997.08,5997.08,0],["2014-09-11",5757.2,5757.2,5757.2,5757.2,1000],["2014-09-12",5757.2,5757.2,5757.2,5757.2,0],["2014-09-15",5757.2,5757.2,5757.2,5757.2,5000],["2014-09-16",5757.2,5757.2,5757.2,5757.2,4000],["2014-09-17",5757.2,5757.2,5757.2,5757.2,1000],["2014-09-18",5757.2,5757.2,5697.23,5697.23,1300],["2014-09-19",5697.23,5697.23,5697.23,5697.23,1800],["2014-09-22",5757.2,5757.2,5757.2,5757.2,200],["2014-09-23",5697.23,5757.2,5697.23,5757.2,54700],["2014-09-24",5757.2,5757.2,5697.23,5697.23,600],["2014-09-25",5757.2,5757.2,5757.2,5757.2,2600],["2014-09-26",5757.2,5757.2,5757.2,5757.2,23000],["2014-09-29",5697.23,5817.17,5697.23,5817.17,3800],["2014-09-30",5757.2,5757.2,5757.2,5757.2,3800],["2014-10-01",5757.2,5757.2,5757.2,5757.2,5000],["2014-10-02",5757.2,5757.2,5757.2,5757.2,2000],["2014-10-03",5757.2,5937.11,5757.2,5817.17,2600],["2014-10-06",5757.2,5817.17,5757.2,5757.2,21100],["2014-10-07",5757.2,5757.2,5757.2,5757.2,0],["2014-10-08",5757.2,5757.2,5757.2,5757.2,5400],["2014-10-09",5817.17,5817.17,5817.17,5817.17,450],["2014-10-10",5757.2,5817.17,5757.2,5757.2,11200],["2014-10-13",5757.2,5757.2,5757.2,5757.2,600],["2014-10-14",5757.2,5757.2,5757.2,5757.2,1000],["2014-10-15",5757.2,5757.2,5757.2,5757.2,6100],["2014-10-16",5697.23,5697.23,5637.25,5637.25,22000],["2014-10-17",5697.23,5697.23,5637.25,5637.25,40000],["2014-10-20",5637.25,5637.25,5637.25,5637.25,0],["2014-10-21",5637.25,5637.25,5637.25,5637.25,300],["2014-10-22",5637.25,5637.25,5637.25,5637.25,200],["2014-10-23",5877.14,6117.02,5877.14,5997.08,19000],["2014-10-24",6057.05,6176.99,6057.05,6176.99,5900],["2014-10-27",6176.99,6176.99,6057.05,6176.99,1500],["2014-10-28",5997.08,5997.08,5997.08,5997.08,5000],["2014-10-29",6117.02,6117.02,6117.02,6117.02,800],["2014-10-30",6117.02,6117.02,6117.02,6117.02,200],["2014-10-31",6117.02,6117.02,6117.02,6117.02,0],["2014-11-03",5997.08,5997.08,5997.08,5997.08,100],["2014-11-04",6057.05,6176.99,6057.05,6057.05,2700],["2014-11-05",6117.02,6176.99,6117.02,6117.02,1628],["2014-11-06",6117.02,6117.02,6117.02,6117.02,200],["2014-11-07",6117.02,6117.02,6117.02,6117.02,200],["2014-11-10",6176.99,6176.99,6176.99,6176.99,200],["2014-11-11",6176.99,6176.99,6176.99,6176.99,100],["2014-11-12",6057.05,6057.05,6057.05,6057.05,500],["2014-11-13",6057.05,6236.96,6057.05,6117.02,12200],["2014-11-14",6117.02,6176.99,6057.05,6176.99,19200],["2014-11-17",6176.99,6176.99,6117.02,6176.99,2000],["2014-11-18",6176.99,6176.99,6176.99,6176.99,0],["2014-11-19",6117.02,6176.99,6117.02,6176.99,3000],["2014-11-20",6057.05,6176.99,6057.05,6176.99,9300],["2014-11-21",6176.99,6176.99,6176.99,6176.99,9100],["2014-11-24",6176.99,6236.96,6176.99,6236.96,2400],["2014-11-25",6236.96,6296.93,6236.96,6296.93,1000],["2014-11-26",6296.93,6296.93,6296.93,6296.93,0],["2014-11-27",6296.93,6536.82,6236.96,6536.82,4200],["2014-11-28",6476.85,6476.85,6476.85,6476.85,600],["2014-12-01",6356.9,6416.87,6356.9,6416.87,11250],["2014-12-02",6356.9,6356.9,6356.9,6356.9,500],["2014-12-03",6356.9,6356.9,6356.9,6356.9,0],["2014-12-04",6356.9,6356.9,6236.96,6236.96,12200],["2014-12-05",6296.93,6296.93,6296.93,6296.93,200],["2014-12-08",6356.9,6356.9,6356.9,6356.9,11900],["2014-12-09",6356.9,6356.9,6356.9,6356.9,1100],["2014-12-10",6296.93,6296.93,6296.93,6296.93,6100],["2014-12-11",6296.93,6296.93,6296.93,6296.93,910],["2014-12-12",6296.93,6296.93,6296.93,6296.93,2600],["2014-12-15",6296.93,6296.93,6296.93,6296.93,4000],["2014-12-16",6296.93,6296.93,5997.08,5997.08,1200],["2014-12-17",6296.93,6296.93,5997.08,5997.08,6100],["2014-12-18",5997.08,5997.08,5997.08,5997.08,418],["2014-12-19",5997.08,5997.08,5997.08,5997.08,17],["2014-12-22",6296.93,6296.93,6296.93,6296.93,2100],["2014-12-23",6296.93,6296.93,6296.93,6296.93,0],["2014-12-24",6176.99,6176.99,6176.99,6176.99,2000],["2014-12-25",6176.99,6176.99,6176.99,6176.99,0],["2014-12-26",6176.99,6176.99,6176.99,6176.99,0],["2014-12-29",6176.99,6176.99,6176.99,6176.99,2800],["2014-12-30",6176.99,6176.99,6176.99,6176.99,0],["2014-12-31",6296.93,6296.93,6296.93,6296.93,800],["2015-01-05",6296.93,6356.9,6296.93,6356.9,1500],["2015-01-06",6356.9,6416.87,6356.9,6416.87,9600],["2015-01-07",6476.85,6776.7,6476.85,6476.85,3910],["2015-01-08",6476.85,6476.85,6476.85,6476.85,0],["2015-01-09",6536.82,6536.82,6536.82,6536.82,1100],["2015-01-12",6416.87,6416.87,6356.9,6356.9,200],["2015-01-13",6236.96,6536.82,6236.96,6536.82,2900],["2015-01-14",6356.9,6356.9,6356.9,6356.9,100],["2015-01-15",6476.85,6476.85,6416.87,6476.85,3100],["2015-01-16",6296.93,6296.93,6296.93,6296.93,100],["2015-01-19",6296.93,6296.93,6296.93,6296.93,0],["2015-01-20",6416.87,6416.87,6416.87,6416.87,8800],["2015-01-21",6536.82,7016.58,6536.82,7016.58,18005],["2015-01-22",7676.26,7676.26,7316.44,7436.38,12900],["2015-01-23",7436.38,7436.38,7436.38,7436.38,0],["2015-01-26",7436.38,7496.35,7196.49,7316.44,9500],["2015-01-27",6956.61,7256.47,6956.61,7016.58,4200],["2015-01-28",7196.49,7196.49,7196.49,7196.49,1000],["2015-01-29",7256.47,7256.47,7256.47,7256.47,2000],["2015-01-30",7196.49,7196.49,7196.49,7196.49,1200],["2015-02-02",7196.49,7196.49,7196.49,7196.49,4300],["2015-02-03",7196.49,7196.49,7196.49,7196.49,800],["2015-02-04",7196.49,7196.49,7196.49,7196.49,1000],["2015-02-05",7256.47,7256.47,7256.47,7256.47,1900],["2015-02-06",7256.47,7256.47,7256.47,7256.47,0],["2015-02-09",7256.47,7256.47,7256.47,7256.47,1100],["2015-02-10",7196.49,7196.49,7196.49,7196.49,1500],["2015-02-11",7076.55,7196.49,7076.55,7196.49,600],["2015-02-12",7196.49,7196.49,7196.49,7196.49,1000],["2015-02-13",7196.49,7196.49,7196.49,7196.49,1200],["2015-02-24",7496.35,7496.35,7496.35,7496.35,1300],["2015-02-25",7496.35,7496.35,7496.35,7496.35,0],["2015-02-26",7496.35,7496.35,7496.35,7496.35,0],["2015-02-27",7256.47,7436.38,7256.47,7436.38,600],["2015-03-02",7376.41,7376.41,7316.44,7376.41,6500],["2015-03-03",7376.41,7376.41,7316.44,7316.44,1300],["2015-03-04",7376.41,7376.41,7376.41,7376.41,5500],["2015-03-05",7436.38,7436.38,7436.38,7436.38,2000],["2015-03-06",7496.35,7496.35,7436.38,7496.35,3500],["2015-03-09",7436.38,7436.38,7436.38,7436.38,1200],["2015-03-10",7436.38,7496.35,7436.38,7436.38,5500],["2015-03-11",7376.41,7376.41,7256.47,7256.47,3300],["2015-03-12",7436.38,7616.29,7376.41,7616.29,9500],["2015-03-13",7616.29,7616.29,7616.29,7616.29,0],["2015-03-16",7196.49,7616.29,7196.49,7616.29,4700],["2015-03-17",7616.29,7736.23,7616.29,7736.23,2400],["2015-03-18",7496.35,7736.23,7496.35,7736.23,2700],["2015-03-19",7616.29,7676.26,7436.38,7676.26,11200],["2015-03-20",7676.26,7676.26,7676.26,7676.26,600],["2015-03-23",7676.26,7676.26,7676.26,7676.26,0],["2015-03-24",7496.35,7556.32,7496.35,7496.35,3900],["2015-03-25",7496.35,7496.35,7496.35,7496.35,0],["2015-03-26",7496.35,7496.35,7496.35,7496.35,1400],["2015-03-27",7496.35,7496.35,7496.35,7496.35,11400],["2015-03-30",7496.35,7496.35,7496.35,7496.35,1100],["2015-03-31",7556.32,7556.32,7496.35,7496.35,1100],["2015-04-01",7496.35,7496.35,7496.35,7496.35,12000],["2015-04-02",7436.38,7736.23,7436.38,7736.23,10900],["2015-04-03",7736.23,7796.2,7736.23,7796.2,2800],["2015-04-06",7796.2,7796.2,7796.2,7796.2,400],["2015-04-07",7736.23,7916.14,7736.23,7916.14,2000],["2015-04-08",7916.14,7916.14,7916.14,7916.14,0],["2015-04-09",7796.2,7796.2,7796.2,7796.2,4200],["2015-04-10",7856.17,7856.17,7796.2,7796.2,1600],["2015-04-13",7916.14,8575.82,7916.14,8575.82,50500],["2015-04-14",8575.82,8575.82,8515.85,8515.85,8020],["2015-04-15",8695.76,8695.76,8395.91,8395.91,1105],["2015-04-16",8395.91,8695.76,8395.91,8695.76,5200],["2015-04-17",8695.76,8695.76,8695.76,8695.76,0],["2015-04-20",8695.76,8935.65,8695.76,8935.65,3000],["2015-04-21",8995.62,8995.62,8515.85,8515.85,1100],["2015-04-22",8815.71,8815.71,8575.82,8575.82,2600],["2015-04-23",8515.85,8515.85,8395.91,8395.91,1100],["2015-04-24",8275.97,8395.91,8275.97,8395.91,7800],["2015-04-27",8395.91,8395.91,8395.91,8395.91,500],["2015-05-04",8395.91,8395.91,8216.0,8216.0,1900],["2015-05-05",8216.0,8216.0,8216.0,8216.0,500],["2015-05-06",8275.97,8275.97,8275.97,8275.97,500],["2015-05-07",8275.97,8275.97,8275.97,8275.97,1500],["2015-05-08",8335.94,8995.62,8335.94,8995.62,1000],["2015-05-11",8995.62,8995.62,8995.62,8995.62,0],["2015-05-12",8995.62,8995.62,8995.62,8995.62,0],["2015-05-13",8455.88,8455.88,8455.88,8455.88,200],["2015-05-14",8755.74,8755.74,8755.74,8755.74,100],["2015-05-15",8755.74,8755.74,8755.74,8755.74,0],["2015-05-18",8755.74,8755.74,8755.74,8755.74,0],["2015-05-19",8755.74,8755.74,8755.74,8755.74,0],["2015-05-20",9055.59,9055.59,9055.59,9055.59,100],["2015-05-21",9055.59,9055.59,9055.59,9055.59,0],["2015-05-22",9055.59,9055.59,9055.59,9055.59,0],["2015-05-25",8695.76,8695.76,8695.76,8695.76,1300],["2015-05-26",8695.76,8695.76,8695.76,8695.76,0],["2015-05-27",8695.76,8695.76,8695.76,8695.76,0],["2015-05-28",8695.76,8695.76,8695.76,8695.76,3200],["2015-05-29",8695.76,8695.76,8695.76,8695.76,0],["2015-06-01",8695.76,8695.76,8695.76,8695.76,500],["2015-06-02",8695.76,8695.76,8695.76,8695.76,1700],["2015-06-03",8695.76,8695.76,8695.76,8695.76,0],["2015-06-04",8695.76,8695.76,8695.76,8695.76,4100],["2015-06-05",9115.56,9115.56,9115.56,9115.56,100],["2015-06-08",9115.56,9115.56,8995.62,8995.62,300],["2015-06-09",8995.62,8995.62,8995.62,8995.62,0],["2015-06-10",9235.5,9235.5,9235.5,9235.5,100],["2015-06-11",9955.15,9955.15,9955.15,9955.15,100],["2015-06-12",9955.15,9955.15,9955.15,9955.15,0],["2015-06-15",9955.15,9955.15,9955.15,9955.15,0],["2015-06-16",9955.15,9955.15,9955.15,9955.15,0],["2015-06-17",9955.15,9955.15,9955.15,9955.15,0],["2015-06-18",9955.15,9955.15,9955.15,9955.15,0],["2015-06-19",9955.15,9955.15,9955.15,9955.15,0],["2015-06-22",9955.15,9955.15,9955.15,9955.15,0],["2015-06-23",9955.15,9955.15,9955.15,9955.15,0],["2015-06-24",8995.62,8995.62,8995.62,8995.62,1400],["2015-06-25",9295.47,9295.47,8995.62,8995.62,5000],["2015-06-26",8995.62,8995.62,8995.62,8995.62,1400],["2015-06-29",8875.68,8875.68,8695.76,8695.76,15000],["2015-06-30",8755.74,8875.68,8275.97,8275.97,4000],["2015-07-01",8995.62,8995.62,8515.85,8875.68,11175],["2015-07-02",8995.62,8995.62,8995.62,8995.62,9800],["2015-07-03",8995.62,9115.56,8995.62,9115.56,7200],["2015-07-06",9055.59,9115.56,8995.62,8995.62,13665],["2015-07-07",9115.56,9115.56,8935.65,8995.62,20700],["2015-07-08",8859.32,8859.32,8859.32,8859.32,1000],["2015-07-09",8654.88,8654.88,8654.88,8654.88,500],["2015-07-10",8723.02,8723.02,8723.02,8723.02,300],["2015-07-13",8791.17,8791.17,8791.17,8791.17,800],["2015-07-14",8859.32,8859.32,8723.02,8723.02,6400],["2015-07-15",8927.47,8927.47,8927.47,8927.47,700],["2015-07-16",8927.47,8927.47,8927.47,8927.47,0],["2015-07-17",8927.47,8927.47,8927.47,8927.47,0],["2015-07-20",8723.02,8723.02,8723.02,8723.02,100],["2015-07-21",8723.02,8723.02,8723.02,8723.02,0],["2015-07-22",8995.62,8995.62,8995.62,8995.62,100],["2015-07-23",8995.62,8995.62,8995.62,8995.62,0],["2015-07-24",8995.62,8995.62,8995.62,8995.62,0],["2015-07-27",8995.62,8995.62,8995.62,8995.62,0],["2015-07-28",8859.32,8859.32,8791.17,8791.17,300],["2015-07-29",8723.02,8723.02,8586.73,8586.73,9100],["2015-07-30",9336.36,9336.36,9336.36,9336.36,100],["2015-07-31",8723.02,8723.02,8723.02,8723.02,200],["2015-08-03",9063.77,9063.77,9063.77,9063.77,100],["2015-08-04",8791.17,8791.17,8791.17,8791.17,100],["2015-08-05",8791.17,8791.17,8791.17,8791.17,0],["2015-08-06",8518.58,8518.58,8518.58,8518.58,1000],["2015-08-07",8586.73,8586.73,8518.58,8586.73,2200],["2015-08-10",8586.73,8586.73,8586.73,8586.73,9000],["2015-08-11",8586.73,8791.17,8586.73,8791.17,14300],["2015-08-12",8586.73,8586.73,8518.58,8586.73,9520],["2015-08-13",8518.58,8723.02,8518.58,8723.02,1100],["2015-08-14",8723.02,8723.02,8723.02,8723.02,0],["2015-08-17",8518.58,8518.58,8314.13,8518.58,7100],["2015-08-18",8518.58,8518.58,8518.58,8518.58,0],["2015-08-19",8518.58,8518.58,8518.58,8518.58,0],["2015-08-20",8654.88,8654.88,8654.88,8654.88,100],["2015-08-21",8314.13,8654.88,8314.13,8654.88,1100],["2015-08-24",8314.13,8314.13,8245.98,8245.98,1000],["2015-08-25",8041.54,8450.43,8041.54,8450.43,2200],["2015-08-26",8518.58,8518.58,8518.58,8518.58,100],["2015-08-27",8586.73,8586.73,8586.73,8586.73,700],["2015-08-28",8586.73,8586.73,8586.73,8586.73,0],["2015-08-31",8586.73,8586.73,8586.73,8586.73,0],["2015-09-01",8586.73,8586.73,8586.73,8586.73,40],["2015-09-03",8586.73,8586.73,8586.73,8586.73,0],["2015-09-04",8586.73,8586.73,8586.73,8586.73,0],["2015-09-07",8586.73,8586.73,8586.73,8586.73,0],["2015-09-08",8654.88,8654.88,8586.73,8586.73,200],["2015-09-09",8586.73,8586.73,8586.73,8586.73,0],["2015-09-10",8586.73,8586.73,8586.73,8586.73,0],["2015-09-11",8723.02,8723.02,8654.88,8654.88,200],["2015-09-14",8518.58,8723.02,8518.58,8723.02,300],["2015-09-15",8723.02,8723.02,8723.02,8723.02,0],["2015-09-16",8723.02,8723.02,8723.02,8723.02,0],["2015-09-17",8723.02,8723.02,8723.02,8723.02,0],["2015-09-18",8723.02,8723.02,8723.02,8723.02,0],["2015-09-21",8177.84,8586.73,8177.84,8586.73,300],["2015-09-22",8586.73,8586.73,8586.73,8586.73,0],["2015-09-23",8586.73,8586.73,8586.73,8586.73,200],["2015-09-24",8450.43,8723.02,8450.43,8723.02,500],["2015-09-25",8586.73,8654.88,8586.73,8654.88,600],["2015-09-28",8586.73,8586.73,8586.73,8586.73,800],["2015-09-29",8586.73,8586.73,8586.73,8586.73,500],["2015-09-30",8654.88,8995.62,8314.13,8314.13,9500],["2015-10-01",8586.73,8654.88,8586.73,8654.88,1300],["2015-10-02",8654.88,8654.88,8654.88,8654.88,0],["2015-10-05",8314.13,8791.17,8314.13,8791.17,600],["2015-10-06",8791.17,8791.17,8791.17,8791.17,0],["2015-10-07",8791.17,8791.17,8791.17,8791.17,0],["2015-10-08",8927.47,8927.47,8927.47,8927.47,100],["2015-10-09",8927.47,8927.47,8927.47,8927.47,100],["2015-10-12",8927.47,8927.47,8927.47,8927.47,0],["2015-10-13",8859.32,8859.32,8859.32,8859.32,100],["2015-10-14",8723.02,8723.02,8723.02,8723.02,100],["2015-10-15",8723.02,8723.02,8723.02,8723.02,0],["2015-10-16",8654.88,8723.02,8586.73,8723.02,3100],["2015-10-19",8723.02,8723.02,8723.02,8723.02,0],["2015-10-20",8723.02,8723.02,8723.02,8723.02,100],["2015-10-21",8723.02,8723.02,8723.02,8723.02,1800],["2015-10-22",8723.02,8723.02,8723.02,8723.02,0],["2015-10-23",8791.17,8791.17,8791.17,8791.17,2100],["2015-10-26",8791.17,9472.66,8791.17,9472.66,1400],["2015-10-27",9472.66,9472.66,9472.66,9472.66,0],["2015-10-28",9472.66,9472.66,9472.66,9472.66,0],["2015-10-29",9472.66,9472.66,9472.66,9472.66,0],["2015-10-30",9472.66,9472.66,9472.66,9472.66,0],["2015-11-02",8927.47,8927.47,8927.47,8927.47,2300],["2015-11-03",9336.36,9336.36,9336.36,9336.36,100],["2015-11-04",9336.36,9336.36,9336.36,9336.36,0],["2015-11-05",9336.36,9336.36,9336.36,9336.36,0],["2015-11-06",9336.36,9336.36,9336.36,9336.36,0],["2015-11-09",9336.36,9336.36,9336.36,9336.36,0],["2015-11-10",9336.36,9336.36,9336.36,9336.36,0],["2015-11-11",9336.36,9336.36,9336.36,9336.36,0],["2015-11-12",9336.36,9336.36,9336.36,9336.36,0],["2015-11-13",9336.36,9336.36,9336.36,9336.36,0],["2015-11-16",9336.36,9336.36,9336.36,9336.36,0],["2015-11-17",9336.36,9336.36,9336.36,9336.36,0],["2015-11-18",9336.36,9336.36,9336.36,9336.36,0],["2015-11-19",9063.77,9063.77,8995.62,8995.62,3500],["2015-11-20",8995.62,8995.62,8995.62,8995.62,0],["2015-11-23",8995.62,8995.62,8995.62,8995.62,0],["2015-11-24",8995.62,8995.62,8995.62,8995.62,0],["2015-11-25",8995.62,8995.62,8995.62,8995.62,0],["2015-11-26",8995.62,8995.62,8995.62,8995.62,0],["2015-11-27",8995.62,8995.62,8995.62,8995.62,0],["2015-11-30",8995.62,8995.62,8995.62,8995.62,0],["2015-12-01",8586.73,8859.32,8586.73,8586.73,1000],["2015-12-02",8586.73,8586.73,8586.73,8586.73,0],["2015-12-03",8586.73,8586.73,8586.73,8586.73,3500],["2015-12-04",8586.73,8586.73,8586.73,8586.73,0],["2015-12-07",8586.73,8586.73,8586.73,8586.73,3700],["2015-12-08",8586.73,8586.73,8586.73,8586.73,0],["2015-12-09",8518.58,8518.58,8518.58,8518.58,2900],["2015-12-10",8518.58,8518.58,8518.58,8518.58,3300],["2015-12-11",8518.58,8518.58,8518.58,8518.58,0],["2015-12-14",8654.88,8654.88,8654.88,8654.88,300],["2015-12-15",8654.88,8654.88,8654.88,8654.88,0],["2015-12-16",8654.88,8654.88,8654.88,8654.88,0],["2015-12-17",8654.88,8723.02,8654.88,8723.02,500],["2015-12-18",8723.02,8723.02,8723.02,8723.02,0],["2015-12-21",8654.88,8654.88,8654.88,8654.88,800],["2015-12-22",8654.88,8654.88,8654.88,8654.88,800],["2015-12-23",8654.88,8654.88,8654.88,8654.88,0],["2015-12-24",8654.88,8654.88,8654.88,8654.88,200],["2015-12-25",8654.88,8654.88,8654.88,8654.88,0],["2015-12-28",8518.58,8518.58,8518.58,8518.58,400],["2015-12-29",8518.58,8518.58,8518.58,8518.58,0],["2015-12-30",8518.58,8518.58,8518.58,8518.58,0],["2015-12-31",8586.73,8586.73,8518.58,8518.58,3300],["2016-01-04",8518.58,8518.58,8518.58,8518.58,0],["2016-01-05",8382.28,8518.58,8382.28,8518.58,300],["2016-01-06",8518.58,8518.58,8518.58,8518.58,0],["2016-01-07",8518.58,8518.58,8518.58,8518.58,0],["2016-01-08",8518.58,8518.58,8518.58,8518.58,800],["2016-01-11",8518.58,8518.58,8518.58,8518.58,0],["2016-01-12",8654.88,8654.88,8654.88,8654.88,500],["2016-01-13",8654.88,8654.88,8654.88,8654.88,2000],["2016-01-14",8654.88,8654.88,8654.88,8654.88,0],["2016-01-15",8518.58,8518.58,8518.58,8518.58,100],["2016-01-18",8518.58,8518.58,8518.58,8518.58,0],["2016-01-19",8518.58,8518.58,8518.58,8518.58,0],["2016-01-20",8518.58,8518.58,8518.58,8518.58,0],["2016-01-21",8518.58,8518.58,8518.58,8518.58,0],["2016-01-22",8518.58,8518.58,8518.58,8518.58,0],["2016-01-25",8654.88,8654.88,8654.88,8654.88,200],["2016-01-26",8791.17,8791.17,8791.17,8791.17,1000],["2016-01-27",8927.47,8927.47,8859.32,8859.32,1100],["2016-01-28",8859.32,9131.92,8859.32,8995.62,1800],["2016-01-29",8995.62,9063.77,8995.62,9063.77,600],["2016-02-01",9063.77,9131.92,9063.77,9131.92,1660],["2016-02-02",9131.92,9131.92,9063.77,9063.77,1600],["2016-02-03",8995.62,8995.62,8995.62,8995.62,1000],["2016-02-04",8995.62,8995.62,8995.62,8995.62,0],["2016-02-05",9131.92,9404.51,9131.92,9404.51,3300],["2016-02-15",9063.77,9063.77,9063.77,9063.77,100],["2016-02-16",9063.77,9131.92,9063.77,9131.92,1200],["2016-02-17",9131.92,9268.21,9131.92,9268.21,10100],["2016-02-18",9268.21,9268.21,9268.21,9268.21,0],["2016-02-19",9131.92,9268.21,9131.92,9268.21,5100],["2016-02-22",9268.21,9268.21,9268.21,9268.21,0],["2016-02-23",9200.06,9200.06,9200.06,9200.06,100],["2016-02-24",9200.06,9949.7,9200.06,9949.7,1500],["2016-02-25",9200.06,9200.06,9200.06,9200.06,100],["2016-02-26",9200.06,9200.06,9200.06,9200.06,0],["2016-02-29",8995.62,9200.06,8995.62,9200.06,1200],["2016-03-01",9200.06,9200.06,9200.06,9200.06,100],["2016-03-02",9268.21,9268.21,9200.06,9268.21,2700],["2016-03-03",9268.21,9268.21,9268.21,9268.21,0],["2016-03-04",9268.21,9268.21,9268.21,9268.21,0],["2016-03-07",9268.21,9268.21,9268.21,9268.21,0],["2016-03-08",9200.06,9200.06,9200.06,9200.06,200],["2016-03-09",9404.51,9404.51,9336.36,9336.36,400],["2016-03-10",9404.51,9404.51,9404.51,9404.51,2500],["2016-03-11",9404.51,9404.51,9404.51,9404.51,0],["2016-03-14",9472.66,9677.1,9472.66,9472.66,13800],["2016-03-15",9540.81,9677.1,9540.81,9608.96,2000],["2016-03-16",9608.96,9608.96,9608.96,9608.96,4000],["2016-03-17",9608.96,9608.96,9608.96,9608.96,0],["2016-03-18",9540.81,9540.81,9540.81,9540.81,22900],["2016-03-21",9608.96,9608.96,9540.81,9540.81,13800],["2016-03-22",9540.81,9540.81,9540.81,9540.81,0],["2016-03-23",9608.96,9608.96,9608.96,9608.96,300],["2016-03-24",9608.96,10086.0,9608.96,10086.0,1600],["2016-03-25",10086.0,10086.0,10086.0,10086.0,0],["2016-03-28",10086.0,10086.0,10086.0,10086.0,0],["2016-03-29",9608.96,9608.96,9608.96,9608.96,100],["2016-03-30",10290.44,10290.44,10290.44,10290.44,100],["2016-03-31",10290.44,10290.44,10290.44,10290.44,0],["2016-04-01",9949.7,9949.7,9949.7,9949.7,2000],["2016-04-04",9949.7,9949.7,9949.7,9949.7,0],["2016-04-05",10017.85,10017.85,10017.85,10017.85,300],["2016-04-06",10017.85,10017.85,10017.85,10017.85,0],["2016-04-07",10017.85,10017.85,9813.4,9813.4,1400],["2016-04-08",10017.85,10017.85,10017.85,10017.85,500],["2016-04-11",10017.85,10017.85,10017.85,10017.85,0],["2016-04-12",10017.85,10017.85,10017.85,10017.85,0],["2016-04-13",10017.85,10017.85,10017.85,10017.85,0],["2016-04-14",10017.85,10017.85,10017.85,10017.85,0],["2016-04-15",10017.85,10017.85,10017.85,10017.85,0],["2016-04-19",10017.85,10154.15,10017.85,10154.15,1300],["2016-04-20",10154.15,10154.15,10154.15,10154.15,3300],["2016-04-21",10222.29,10426.74,10222.29,10426.74,1600],["2016-04-22",10426.74,10426.74,10426.74,10426.74,0],["2016-04-25",10426.74,10426.74,10426.74,10426.74,300],["2016-04-26",10426.74,10426.74,10426.74,10426.74,0],["2016-04-27",10426.74,10426.74,10426.74,10426.74,0],["2016-04-28",10426.74,10426.74,10426.74,10426.74,0],["2016-04-29",10426.74,10426.74,10426.74,10426.74,0],["2016-05-04",10426.74,10426.74,10426.74,10426.74,0],["2016-05-05",10426.74,10426.74,10426.74,10426.74,0],["2016-05-06",10426.74,10426.74,10426.74,10426.74,0],["2016-05-09",10086.0,10086.0,9540.81,10086.0,27100],["2016-05-10",9745.25,9745.25,9677.1,9745.25,3800],["2016-05-11",9745.25,10017.85,9745.25,10017.85,3800],["2016-05-12",10017.85,10017.85,10017.85,10017.85,0],["2016-05-13",10358.59,10358.59,10358.59,10358.59,100],["2016-05-16",10358.59,10358.59,10358.59,10358.59,0],["2016-05-17",10358.59,10358.59,10358.59,10358.59,0],["2016-05-18",10017.85,10017.85,10017.85,10017.85,300],["2016-05-19",10017.85,10017.85,10017.85,10017.85,25],["2016-05-20",10017.85,10017.85,10017.85,10017.85,500],["2016-05-23",10017.85,10017.85,10017.85,10017.85,500],["2016-05-24",10017.85,10017.85,10017.85,10017.85,0],["2016-05-25",10017.85,10017.85,10017.85,10017.85,0],["2016-05-26",10017.85,10017.85,10017.85,10017.85,0],["2016-05-27",10017.85,10017.85,10017.85,10017.85,0],["2016-05-30",10017.85,10017.85,10017.85,10017.85,0],["2016-05-31",10017.85,10017.85,10017.85,10017.85,0],["2016-06-01",10767.48,10767.48,10767.48,10767.48,100],["2016-06-02",10767.48,10767.48,10767.48,10767.48,0],["2016-06-03",10767.48,10767.48,10767.48,10767.48,0],["2016-06-06",10222.29,10222.29,10222.29,10222.29,300],["2016-06-07",10222.29,10222.29,10222.29,10222.29,0],["2016-06-08",10222.29,10222.29,10222.29,10222.29,0],["2016-06-09",10222.29,10222.29,10222.29,10222.29,0],["2016-06-10",10222.29,10222.29,10222.29,10222.29,0],["2016-06-13",10222.29,10222.29,10222.29,10222.29,500],["2016-06-14",10222.29,10222.29,10222.29,10222.29,0],["2016-06-15",10222.29,10222.29,10222.29,10222.29,0],["2016-06-16",10222.29,10222.29,10222.29,10222.29,0],["2016-06-17",10222.29,10222.29,10222.29,10222.29,2713],["2016-06-20",10222.29,10222.29,10222.29,10222.29,0],["2016-06-21",10017.85,10154.15,10017.85,10017.85,1900],["2016-06-22",10017.85,10017.85,10017.85,10017.85,0],["2016-06-23",10222.29,10222.29,10222.29,10222.29,100],["2016-06-24",9881.55,10222.29,9881.55,10222.29,4800],["2016-06-27",10222.29,10222.29,10222.29,10222.29,0],["2016-06-28",10222.29,10222.29,10222.29,10222.29,0],["2016-06-29",10222.29,10222.29,10222.29,10222.29,0],["2016-06-30",10017.85,10017.85,10017.85,10017.85,300],["2016-07-01",10154.15,10154.15,10154.15,10154.15,100],["2016-07-04",10222.29,10222.29,10222.29,10222.29,700],["2016-07-05",10222.29,10222.29,10222.29,10222.29,0],["2016-07-06",10154.15,10222.29,10154.15,10222.29,500],["2016-07-07",10222.29,10222.29,10086.0,10222.29,22700],["2016-07-08",10222.29,10222.29,10086.0,10222.29,19000],["2016-07-11",10222.29,10358.59,10086.0,10358.59,57100],["2016-07-12",10835.63,10835.63,10222.29,10358.59,19312],["2016-07-13",10426.74,10426.74,10222.29,10358.59,10700],["2016-07-14",10358.59,10563.04,10358.59,10426.74,21500],["2016-07-15",10426.74,10426.74,10222.29,10426.74,18200],["2016-07-18",10117.8,10195.03,10117.8,10117.8,4400],["2016-07-19",10040.56,10117.8,9963.33,10117.8,2000],["2016-07-20",9654.39,9654.39,9654.39,9654.39,1000],["2016-07-21",9499.92,10272.27,9345.45,10272.27,1700],["2016-07-22",10117.8,10195.03,9654.39,10040.56,3200],["2016-07-25",9345.45,9345.45,9345.45,9345.45,1000],["2016-07-26",10040.56,10040.56,10040.56,10040.56,100],["2016-07-27",10040.56,10040.56,10040.56,10040.56,0],["2016-07-28",10040.56,10040.56,10040.56,10040.56,0],["2016-07-29",10040.56,10040.56,10040.56,10040.56,2],["2016-08-01",9422.68,9808.86,9268.21,9808.86,19600],["2016-08-02",9268.21,9654.39,9268.21,9654.39,5800],["2016-08-03",9654.39,9654.39,9654.39,9654.39,1400],["2016-08-04",9654.39,9654.39,9654.39,9654.39,2000],["2016-08-05",9654.39,9654.39,9654.39,9654.39,2300],["2016-08-08",9654.39,9654.39,9654.39,9654.39,0],["2016-08-09",9577.15,9577.15,9577.15,9577.15,2000],["2016-08-10",9577.15,9577.15,9422.68,9577.15,2200],["2016-08-11",9577.15,9577.15,9577.15,9577.15,0],["2016-08-12",9577.15,9577.15,9577.15,9577.15,2000],["2016-08-15",9422.68,10195.03,9422.68,10195.03,1500],["2016-08-16",10195.03,10195.03,10195.03,10195.03,0],["2016-08-17",10195.03,10195.03,10195.03,10195.03,0],["2016-08-18",9808.86,9808.86,9577.15,9654.39,1100],["2016-08-19",9422.68,9654.39,9268.21,9654.39,7800],["2016-08-22",9345.45,9577.15,9345.45,9577.15,300],["2016-08-23",10503.97,10503.97,9345.45,9345.45,2100],["2016-08-24",9731.62,9731.62,9654.39,9654.39,1500],["2016-08-25",9654.39,9654.39,9654.39,9654.39,0],["2016-08-26",9577.15,9577.15,9577.15,9577.15,1000],["2016-08-29",9577.15,9577.15,9577.15,9577.15,200],["2016-08-30",9577.15,9577.15,9577.15,9577.15,0],["2016-08-31",9577.15,9577.15,9577.15,9577.15,0],["2016-09-01",9422.68,9731.62,9422.68,9654.39,2200],["2016-09-05",9654.39,9654.39,9654.39,9654.39,0],["2016-09-06",9654.39,9654.39,9654.39,9654.39,0],["2016-09-07",9654.39,9654.39,9654.39,9654.39,0],["2016-09-08",9654.39,9654.39,9654.39,9654.39,0],["2016-09-09",9654.39,9654.39,9654.39,9654.39,0],["2016-09-12",9654.39,9654.39,9654.39,9654.39,0],["2016-09-13",9654.39,9654.39,9654.39,9654.39,37500],["2016-09-14",9654.39,9654.39,9654.39,9654.39,0],["2016-09-15",9654.39,9654.39,9654.39,9654.39,0],["2016-09-16",9654.39,9654.39,9654.39,9654.39,0],["2016-09-19",9654.39,9654.39,9654.39,9654.39,0],["2016-09-20",9654.39,9654.39,9654.39,9654.39,0],["2016-09-21",9654.39,9654.39,9654.39,9654.39,0],["2016-09-22",8727.57,9577.15,8727.57,9268.21,600],["2016-09-23",9345.45,9577.15,9345.45,9422.68,400],["2016-09-26",9422.68,9422.68,9422.68,9422.68,200],["2016-09-27",9422.68,9422.68,9422.68,9422.68,0],["2016-09-28",9422.68,9422.68,9422.68,9422.68,1400],["2016-09-29",9422.68,9422.68,9422.68,9422.68,15000],["2016-09-30",9268.21,9422.68,9268.21,9268.21,2100],["2016-10-03",9422.68,9422.68,9422.68,9422.68,100],["2016-10-04",9422.68,9422.68,8650.33,8650.33,7000],["2016-10-05",9422.68,9422.68,9422.68,9422.68,100],["2016-10-06",8882.04,9345.45,8727.57,9345.45,6000],["2016-10-07",9345.45,9345.45,9345.45,9345.45,0],["2016-10-10",9345.45,9345.45,9345.45,9345.45,100],["2016-10-11",9268.21,9268.21,9113.74,9113.74,2100],["2016-10-12",9113.74,9113.74,9113.74,9113.74,0],["2016-10-13",9113.74,9113.74,9113.74,9113.74,300],["2016-10-14",9113.74,9113.74,9113.74,9113.74,100],["2016-10-17",9113.74,9113.74,9113.74,9113.74,0],["2016-10-18",9113.74,9113.74,9113.74,9113.74,0],["2016-10-19",9113.74,9113.74,9113.74,9113.74,0],["2016-10-20",9113.74,9268.21,9113.74,9268.21,1200],["2016-10-21",9268.21,9268.21,9268.21,9268.21,0],["2016-10-24",8727.57,9268.21,8341.39,8341.39,11900],["2016-10-25",8341.39,8804.8,8341.39,8341.39,6900],["2016-10-26",8109.69,8727.57,8109.69,8727.57,1400],["2016-10-27",8109.69,8109.69,7955.22,7955.22,4400],["2016-10-28",8650.33,8650.33,8650.33,8650.33,600],["2016-10-31",9113.74,9113.74,9113.74,9113.74,100],["2016-11-01",9113.74,9113.74,9113.74,9113.74,0],["2016-11-02",9113.74,9113.74,9113.74,9113.74,0],["2016-11-03",9113.74,9113.74,9113.74,9113.74,0],["2016-11-04",9113.74,9113.74,9113.74,9113.74,0],["2016-11-07",9113.74,9113.74,9113.74,9113.74,0],["2016-11-08",9113.74,9113.74,9113.74,9113.74,0],["2016-11-09",8495.86,8959.27,8495.86,8959.27,600],["2016-11-10",8959.27,8959.27,8959.27,8959.27,0],["2016-11-11",8959.27,8959.27,8959.27,8959.27,0],["2016-11-14",8959.27,8959.27,8959.27,8959.27,0],["2016-11-15",8959.27,8959.27,8959.27,8959.27,0],["2016-11-16",9422.68,9422.68,9422.68,9422.68,100],["2016-11-17",9422.68,9422.68,9422.68,9422.68,0],["2016-11-18",9036.51,9036.51,9036.51,9036.51,1100],["2016-11-21",9036.51,9036.51,9036.51,9036.51,0],["2016-11-22",9036.51,9036.51,9036.51,9036.51,0],["2016-11-23",9036.51,9036.51,9036.51,9036.51,0],["2016-11-24",9036.51,9036.51,9036.51,9036.51,0],["2016-11-25",9036.51,9036.51,9036.51,9036.51,0],["2016-11-28",9036.51,9036.51,9036.51,9036.51,0],["2016-11-29",9036.51,9036.51,9036.51,9036.51,0],["2016-11-30",9036.51,9036.51,9036.51,9036.51,0],["2016-12-01",9036.51,9036.51,9036.51,9036.51,0],["2016-12-02",9036.51,9036.51,9036.51,9036.51,0],["2016-12-05",9036.51,9036.51,9036.51,9036.51,0],["2016-12-06",9036.51,9036.51,9036.51,9036.51,0],["2016-12-07",8186.92,8495.86,8186.92,8495.86,200],["2016-12-08",8495.86,8495.86,8495.86,8495.86,0],["2016-12-09",9345.45,9345.45,9345.45,9345.45,100],["2016-12-12",9345.45,9345.45,9345.45,9345.45,0],["2016-12-13",9345.45,9345.45,9345.45,9345.45,0],["2016-12-14",9345.45,9345.45,9345.45,9345.45,0],["2016-12-15",9345.45,9345.45,9345.45,9345.45,0],["2016-12-16",8882.04,8882.04,8882.04,8882.04,500],["2016-12-19",9268.21,9268.21,8882.04,8882.04,200],["2016-12-20",8882.04,8882.04,8882.04,8882.04,0],["2016-12-21",8882.04,8882.04,8882.04,8882.04,0],["2016-12-22",8882.04,8882.04,8882.04,8882.04,0],["2016-12-23",8882.04,8882.04,8882.04,8882.04,0],["2016-12-26",8882.04,8882.04,8882.04,8882.04,500],["2016-12-27",8882.04,8882.04,8882.04,8882.04,0],["2016-12-28",8882.04,8882.04,8882.04,8882.04,0],["2016-12-29",8882.04,8882.04,8882.04,8882.04,200],["2016-12-30",8882.04,8882.04,8882.04,8882.04,0],["2017-01-03",9577.15,9577.15,9422.68,9422.68,3100],["2017-01-04",9422.68,9422.68,9422.68,9422.68,0],["2017-01-05",9422.68,9422.68,9422.68,9422.68,0],["2017-01-06",8882.04,8882.04,8882.04,8882.04,200],["2017-01-09",8882.04,8882.04,8882.04,8882.04,0],["2017-01-10",8882.04,8882.04,8882.04,8882.04,0],["2017-01-11",8882.04,8882.04,8882.04,8882.04,0],["2017-01-12",8882.04,8882.04,8882.04,8882.04,0],["2017-01-13",8882.04,8882.04,8882.04,8882.04,0],["2017-01-16",8495.86,8495.86,8495.86,8495.86,300],["2017-01-17",8495.86,8495.86,8495.86,8495.86,0],["2017-01-18",8495.86,8495.86,8495.86,8495.86,0],["2017-01-19",8495.86,8495.86,8495.86,8495.86,1300],["2017-01-20",8573.1,8573.1,8573.1,8573.1,100],["2017-01-23",8573.1,8573.1,8573.1,8573.1,0],["2017-01-24",8573.1,8573.1,8573.1,8573.1,0],["2017-01-25",8650.33,8804.8,8650.33,8650.33,2300],["2017-02-02",8650.33,8650.33,8650.33,8650.33,0],["2017-02-03",8650.33,8650.33,8650.33,8650.33,0],["2017-02-06",8650.33,8650.33,8650.33,8650.33,1100],["2017-02-07",8650.33,8650.33,8650.33,8650.33,0],["2017-02-08",8650.33,8650.33,8650.33,8650.33,1500],["2017-02-09",8727.57,8727.57,8727.57,8727.57,200],["2017-02-10",9422.68,9422.68,8804.8,8804.8,300],["2017-02-13",9113.74,9113.74,9113.74,9113.74,200],["2017-02-14",9113.74,9113.74,9113.74,9113.74,0],["2017-02-15",9345.45,9345.45,9345.45,9345.45,100],["2017-02-16",8959.27,9113.74,8959.27,9113.74,1900],["2017-02-17",9113.74,9113.74,9113.74,9113.74,0],["2017-02-20",9113.74,9113.74,9113.74,9113.74,0],["2017-02-21",9113.74,9113.74,9113.74,9113.74,0],["2017-02-22",8882.04,8882.04,8882.04,8882.04,3100],["2017-02-23",8882.04,9113.74,8882.04,9113.74,3100],["2017-02-24",9113.74,9113.74,9113.74,9113.74,0],["2017-02-27",9113.74,9113.74,9113.74,9113.74,0],["2017-02-28",8804.8,9036.51,8804.8,9036.51,2600],["2017-03-01",9036.51,9036.51,9036.51,9036.51,0],["2017-03-02",9036.51,9036.51,9036.51,9036.51,0],["2017-03-03",9036.51,9036.51,9036.51,9036.51,0],["2017-03-06",9036.51,9036.51,9036.51,9036.51,0],["2017-03-07",9422.68,9422.68,9422.68,9422.68,100],["2017-03-08",9268.21,9268.21,9268.21,9268.21,200],["2017-03-09",9268.21,9268.21,9268.21,9268.21,0],["2017-03-10",9268.21,9268.21,9268.21,9268.21,0],["2017-03-13",8573.1,8573.1,8573.1,8573.1,200],["2017-03-14",8650.33,8650.33,8650.33,8650.33,800],["2017-03-15",8650.33,8650.33,8650.33,8650.33,4800],["2017-03-16",8650.33,8650.33,8650.33,8650.33,13400],["2017-03-17",8650.33,8650.33,8650.33,8650.33,0],["2017-03-20",8650.33,8650.33,8650.33,8650.33,0],["2017-03-21",8727.57,8727.57,8727.57,8727.57,1000],["2017-03-22",8727.57,8727.57,8727.57,8727.57,0],["2017-03-23",8727.57,8727.57,8727.57,8727.57,2000],["2017-03-24",8727.57,8727.57,8727.57,8727.57,0],["2017-03-27",8727.57,8727.57,8727.57,8727.57,0],["2017-03-28",8959.27,8959.27,8959.27,8959.27,100],["2017-03-29",8959.27,8959.27,8959.27,8959.27,0],["2017-03-30",8882.04,8882.04,8882.04,8882.04,1082],["2017-03-31",8882.04,8882.04,8882.04,8882.04,0],["2017-04-03",8882.04,8882.04,8882.04,8882.04,0],["2017-04-04",9036.51,9113.74,8882.04,9036.51,1700],["2017-04-05",9268.21,9499.92,9268.21,9499.92,3200],["2017-04-07",9963.33,10040.56,9963.33,10040.56,900],["2017-04-10",10040.56,10812.92,10040.56,10812.92,10200],["2017-04-11",10272.27,11199.09,10272.27,11199.09,300],["2017-04-12",10195.03,10272.27,10117.8,10272.27,1400],["2017-04-13",10272.27,10272.27,10272.27,10272.27,0],["2017-04-14",10195.03,10195.03,10195.03,10195.03,2700],["2017-04-17",10195.03,10195.03,10195.03,10195.03,0],["2017-04-18",10195.03,10195.03,10195.03,10195.03,2000],["2017-04-19",10195.03,10195.03,10195.03,10195.03,500],["2017-04-20",10040.56,10040.56,10040.56,10040.56,100],["2017-04-21",10040.56,10040.56,10040.56,10040.56,1000],["2017-04-24",10040.56,10040.56,10040.56,10040.56,800],["2017-04-25",10040.56,10040.56,10040.56,10040.56,0],["2017-04-26",10040.56,10040.56,10040.56,10040.56,0],["2017-04-27",10040.56,10040.56,10040.56,10040.56,0],["2017-04-28",10040.56,10040.56,10040.56,10040.56,0],["2017-05-03",10272.27,10272.27,10272.27,10272.27,200],["2017-05-04",10272.27,10272.27,10272.27,10272.27,400],["2017-05-05",10349.5,10349.5,10117.8,10117.8,1700],["2017-05-08",10117.8,10117.8,10117.8,10117.8,100],["2017-05-09",10117.8,10117.8,10040.56,10040.56,5100],["2017-05-10",10272.27,10272.27,10272.27,10272.27,100],["2017-05-11",10117.8,10195.03,10117.8,10195.03,800],["2017-05-12",10117.8,10117.8,10117.8,10117.8,7000],["2017-05-15",10117.8,10117.8,10117.8,10117.8,82],["2017-05-16",10117.8,10117.8,10117.8,10117.8,0],["2017-05-17",10426.74,10426.74,10117.8,10117.8,13400],["2017-05-18",10117.8,10117.8,10117.8,10117.8,8200],["2017-05-19",10117.8,10117.8,10117.8,10117.8,5000],["2017-05-22",10117.8,10117.8,10117.8,10117.8,20100],["2017-05-23",10117.8,10117.8,10117.8,10117.8,5400],["2017-05-24",9963.33,10117.8,9886.09,10117.8,11000],["2017-05-25",10117.8,10117.8,10117.8,10117.8,6600],["2017-05-26",10658.45,10658.45,10195.03,10195.03,2000],["2017-05-29",10195.03,10195.03,10195.03,10195.03,0],["2017-05-30",10581.21,10581.21,10581.21,10581.21,3000],["2017-05-31",10581.21,10581.21,10581.21,10581.21,0],["2017-06-01",10581.21,10581.21,10581.21,10581.21,0],["2017-06-02",10581.21,10581.21,10581.21,10581.21,0],["2017-06-05",10426.74,10426.74,10426.74,10426.74,5000],["2017-06-06",10426.74,10426.74,10426.74,10426.74,0],["2017-06-07",10426.74,10426.74,10349.5,10426.74,2100],["2017-06-08",10426.74,10426.74,10426.74,10426.74,1000],["2017-06-09",10272.27,10272.27,10272.27,10272.27,1000],["2017-06-12",10735.68,10735.68,10735.68,10735.68,100],["2017-06-13",10272.27,10272.27,10272.27,10272.27,200],["2017-06-14",10735.68,10812.92,10735.68,10812.92,2500],["2017-06-15",10658.45,10890.15,10349.5,10890.15,3700],["2017-06-16",10890.15,10890.15,10890.15,10890.15,1182],["2017-06-19",10890.15,10967.39,10890.15,10967.39,5700],["2017-06-20",10890.15,11199.09,10890.15,11199.09,2100],["2017-06-21",11199.09,11430.8,11199.09,11276.33,1800],["2017-06-22",11199.09,11199.09,11121.86,11199.09,5900],["2017-06-23",11044.62,11044.62,10967.39,10967.39,6700],["2017-06-26",11121.86,11121.86,11044.62,11044.62,8900],["2017-06-27",11121.86,11121.86,11044.62,11121.86,3800],["2017-06-28",11121.86,11121.86,10967.39,11121.86,3000],["2017-06-29",10967.39,11121.86,10967.39,11121.86,1000],["2017-06-30",11044.62,11044.62,10890.15,11044.62,1600],["2017-07-03",11044.62,11044.62,10735.68,10967.39,21300],["2017-07-04",11044.62,11044.62,10967.39,11044.62,18310],["2017-07-05",10967.39,10967.39,10967.39,10967.39,4100],["2017-07-06",10967.39,11199.09,10890.15,11199.09,11800],["2017-07-07",10493.64,11110.91,10493.64,11110.91,1100],["2017-07-10",11110.91,11110.91,11110.91,11110.91,0],["2017-07-11",11022.73,11110.91,11022.73,11110.91,7600],["2017-07-12",10758.18,11022.73,10758.18,11022.73,1700],["2017-07-13",10934.55,10934.55,10934.55,10934.55,500],["2017-07-14",10846.36,10846.36,10846.36,10846.36,8800],["2017-07-17",10846.36,10846.36,10846.36,10846.36,0],["2017-07-18",10846.36,10846.36,10846.36,10846.36,0],["2017-07-19",10846.36,10846.36,10846.36,10846.36,0],["2017-07-20",10140.91,10758.18,10140.91,10758.18,600],["2017-07-21",10229.09,10229.09,10140.91,10140.91,5000],["2017-07-24",9788.18,10140.91,9788.18,10140.91,6200],["2017-07-25",10140.91,10140.91,10140.91,10140.91,0],["2017-07-26",10140.91,10140.91,10140.91,10140.91,0],["2017-07-27",10140.91,10140.91,9700.0,9788.18,20800],["2017-07-28",9788.18,9788.18,9788.18,9788.18,0],["2017-07-31",10317.27,10317.27,10317.27,10317.27,600],["2017-08-01",10317.27,10317.27,10317.27,10317.27,0],["2017-08-02",10317.27,10317.27,10317.27,10317.27,0],["2017-08-03",10317.27,10317.27,10317.27,10317.27,0],["2017-08-04",10317.27,10317.27,10317.27,10317.27,0],["2017-08-07",10317.27,10317.27,10317.27,10317.27,0],["2017-08-08",10317.27,10317.27,10317.27,10317.27,0],["2017-08-09",10317.27,10317.27,10052.73,10052.73,3500],["2017-08-10",10052.73,10052.73,10052.73,10052.73,0],["2017-08-11",10052.73,10052.73,10052.73,10052.73,0],["2017-08-14",10140.91,10140.91,10140.91,10140.91,500],["2017-08-15",10140.91,10140.91,10140.91,10140.91,0],["2017-08-16",10493.64,10581.82,10493.64,10581.82,800],["2017-08-17",10581.82,10581.82,10581.82,10581.82,0],["2017-08-18",10581.82,10581.82,10581.82,10581.82,0],["2017-08-21",10581.82,10581.82,10581.82,10581.82,0],["2017-08-22",10581.82,10581.82,10581.82,10581.82,1200],["2017-08-23",10581.82,10581.82,10581.82,10581.82,0],["2017-08-24",10581.82,10581.82,10581.82,10581.82,0],["2017-08-25",10581.82,10581.82,10581.82,10581.82,0],["2017-08-28",10581.82,10581.82,9964.55,10052.73,4800],["2017-08-29",10052.73,10052.73,10052.73,10052.73,0],["2017-08-30",10052.73,10052.73,10052.73,10052.73,0],["2017-08-31",10052.73,10052.73,10052.73,10052.73,100],["2017-09-01",10052.73,10052.73,10052.73,10052.73,1900],["2017-09-05",10052.73,10052.73,10052.73,10052.73,0],["2017-09-06",10052.73,10052.73,10052.73,10052.73,0],["2017-09-07",10052.73,10052.73,10052.73,10052.73,0],["2017-09-08",10052.73,10052.73,10052.73,10052.73,0],["2017-09-11",10052.73,10052.73,10052.73,10052.73,0],["2017-09-12",10052.73,10052.73,10052.73,10052.73,0],["2017-09-13",10052.73,10052.73,10052.73,10052.73,0],["2017-09-14",10052.73,10052.73,10052.73,10052.73,500],["2017-09-15",10052.73,10052.73,10052.73,10052.73,0],["2017-09-18",10317.27,10317.27,10317.27,10317.27,100],["2017-09-19",10317.27,10317.27,10317.27,10317.27,0],["2017-09-20",10317.27,10317.27,10317.27,10317.27,0],["2017-09-21",10317.27,10317.27,10317.27,10317.27,0],["2017-09-22",10405.45,10405.45,10405.45,10405.45,100],["2017-09-25",10405.45,10405.45,10405.45,10405.45,0],["2017-09-26",10405.45,10405.45,10405.45,10405.45,0],["2017-09-27",10405.45,10405.45,10405.45,10405.45,0],["2017-09-28",10405.45,10405.45,10405.45,10405.45,0],["2017-09-29",10405.45,10405.45,10405.45,10405.45,0],["2017-10-02",10405.45,10405.45,10405.45,10405.45,0],["2017-10-03",10405.45,10405.45,10405.45,10405.45,0],["2017-10-04",10405.45,10405.45,10405.45,10405.45,1000],["2017-10-05",10405.45,10405.45,10405.45,10405.45,0],["2017-10-06",10581.82,10581.82,10581.82,10581.82,100],["2017-10-09",10581.82,10581.82,10581.82,10581.82,0],["2017-10-10",10581.82,10581.82,10581.82,10581.82,0],["2017-10-11",10581.82,10581.82,10493.64,10493.64,500],["2017-10-12",10493.64,10493.64,10493.64,10493.64,0],["2017-10-13",10493.64,10493.64,10493.64,10493.64,0],["2017-10-16",10493.64,10493.64,10493.64,10493.64,100],["2017-10-17",10493.64,10493.64,10493.64,10493.64,0],["2017-10-18",10493.64,10493.64,10493.64,10493.64,0],["2017-10-19",10493.64,10493.64,10493.64,10493.64,0],["2017-10-20",10493.64,10493.64,10493.64,10493.64,0],["2017-10-23",10493.64,10493.64,10493.64,10493.64,0],["2017-10-24",10493.64,10493.64,10493.64,10493.64,0],["2017-10-25",10493.64,10493.64,10493.64,10493.64,0],["2017-10-26",10493.64,10493.64,10493.64,10493.64,0],["2017-10-27",10493.64,10493.64,10493.64,10493.64,0],["2017-10-30",10758.18,10758.18,10758.18,10758.18,100],["2017-10-31",10758.18,10758.18,10758.18,10758.18,0],["2017-11-01",10758.18,10758.18,10758.18,10758.18,0],["2017-11-02",10758.18,10758.18,10758.18,10758.18,400],["2017-11-03",10581.82,10581.82,10581.82,10581.82,100],["2017-11-06",10581.82,10581.82,10581.82,10581.82,0],["2017-11-07",10140.91,10140.91,9700.0,9700.0,1200],["2017-11-08",10581.82,10581.82,10581.82,10581.82,100],["2017-11-09",10581.82,10581.82,10581.82,10581.82,0],["2017-11-10",10581.82,10581.82,10581.82,10581.82,0],["2017-11-13",10052.73,10052.73,10052.73,10052.73,1000],["2017-11-14",10052.73,10052.73,10052.73,10052.73,0],["2017-11-15",10670.0,10670.0,10670.0,10670.0,100],["2017-11-16",10581.82,10581.82,10581.82,10581.82,100],["2017-11-17",10581.82,10581.82,10581.82,10581.82,0],["2017-11-20",10581.82,10581.82,10581.82,10581.82,0],["2017-11-21",10581.82,10581.82,10581.82,10581.82,0],["2017-11-22",10581.82,10581.82,10581.82,10581.82,0],["2017-11-23",10581.82,10581.82,10581.82,10581.82,0],["2017-11-24",10581.82,10581.82,10581.82,10581.82,0],["2017-11-27",10581.82,10581.82,10581.82,10581.82,0],["2017-11-28",10052.73,10052.73,10052.73,10052.73,300],["2017-11-29",10052.73,10052.73,10052.73,10052.73,0],["2017-11-30",10493.64,10493.64,10052.73,10317.27,2100],["2017-12-01",10317.27,10317.27,10317.27,10317.27,0],["2017-12-04",10317.27,10317.27,10317.27,10317.27,0],["2017-12-05",10317.27,10317.27,10317.27,10317.27,0],["2017-12-06",10405.45,10405.45,10405.45,10405.45,100],["2017-12-07",10405.45,10405.45,10405.45,10405.45,0],["2017-12-08",10405.45,10405.45,10405.45,10405.45,0],["2017-12-11",10405.45,10405.45,10405.45,10405.45,0],["2017-12-12",9964.55,9964.55,9964.55,9964.55,1300],["2017-12-13",9964.55,9964.55,9964.55,9964.55,0],["2017-12-14",10140.91,10140.91,10140.91,10140.91,100],["2017-12-15",10405.45,10405.45,10405.45,10405.45,100],["2017-12-18",10405.45,10405.45,10405.45,10405.45,0],["2017-12-19",10405.45,10405.45,10405.45,10405.45,0],["2017-12-20",10405.45,10405.45,10405.45,10405.45,0],["2017-12-21",10405.45,10405.45,10405.45,10405.45,0],["2017-12-22",10405.45,10405.45,10405.45,10405.45,0],["2017-12-25",10493.64,10493.64,10493.64,10493.64,100],["2017-12-26",9700.0,9700.0,9523.64,9523.64,500],["2017-12-27",10140.91,10229.09,10140.91,10229.09,200],["2017-12-28",10140.91,10140.91,10140.91,10140.91,2100],["2017-12-29",10140.91,10140.91,10140.91,10140.91,0],["2018-01-02",10317.27,10317.27,10317.27,10317.27,100],["2018-01-03",10317.27,10317.27,10317.27,10317.27,0],["2018-01-04",10317.27,10317.27,10317.27,10317.27,0],["2018-01-05",10317.27,10317.27,10317.27,10317.27,0],["2018-01-08",10317.27,10317.27,10317.27,10317.27,0],["2018-01-09",10317.27,10317.27,10317.27,10317.27,0],["2018-01-10",10493.64,10493.64,10493.64,10493.64,100],["2018-01-11",9523.64,9523.64,9523.64,9523.64,400],["2018-01-12",9964.55,9964.55,9523.64,9523.64,500],["2018-01-15",10140.91,10140.91,9788.18,10140.91,1200],["2018-01-16",10140.91,10140.91,10140.91,10140.91,0],["2018-01-17",9876.36,10140.91,9876.36,10140.91,700],["2018-01-18",9876.36,10140.91,9611.82,10140.91,2300],["2018-01-19",10140.91,10140.91,10140.91,10140.91,0],["2018-01-22",10140.91,10140.91,10140.91,10140.91,100],["2018-01-23",9611.82,9611.82,9611.82,9611.82,100],["2018-01-24",10052.73,10052.73,10052.73,10052.73,100],["2018-01-25",10052.73,10052.73,10052.73,10052.73,0],["2018-01-26",9700.0,10052.73,9700.0,10052.73,2100],["2018-01-29",10052.73,10052.73,10052.73,10052.73,0],["2018-01-30",10052.73,10052.73,10052.73,10052.73,0],["2018-01-31",10052.73,10052.73,10052.73,10052.73,0],["2018-02-01",10052.73,10052.73,10052.73,10052.73,0],["2018-02-02",10052.73,10052.73,10052.73,10052.73,0],["2018-02-05",9523.64,9523.64,9523.64,9523.64,500],["2018-02-06",9170.91,9170.91,8641.82,8641.82,8000],["2018-02-07",9435.45,9435.45,9435.45,9435.45,3100],["2018-02-08",9435.45,9435.45,9259.09,9259.09,300],["2018-02-09",9082.73,9082.73,9082.73,9082.73,100],["2018-02-12",8818.18,8818.18,8641.82,8641.82,4500],["2018-02-13",8818.18,8818.18,8641.82,8641.82,10900],["2018-02-21",8377.27,8465.45,8377.27,8465.45,8500],["2018-02-22",8465.45,8465.45,8465.45,8465.45,5800],["2018-02-23",8465.45,8818.18,8465.45,8818.18,5800],["2018-02-26",8553.64,8553.64,8553.64,8553.64,5000],["2018-02-27",8553.64,9082.73,8553.64,9082.73,6000],["2018-02-28",9082.73,9082.73,9082.73,9082.73,0],["2018-03-01",9700.0,9700.0,8465.45,9170.91,3400],["2018-03-02",8377.27,9170.91,8377.27,9170.91,5600],["2018-03-05",8730.0,8730.0,8730.0,8730.0,200],["2018-03-06",8818.18,9259.09,8818.18,8994.55,12800],["2018-03-07",8994.55,8994.55,8994.55,8994.55,200],["2018-03-08",9259.09,9259.09,9259.09,9259.09,200],["2018-03-09",9259.09,9259.09,9259.09,9259.09,1000],["2018-03-12",9523.64,9523.64,9523.64,9523.64,100],["2018-03-13",9700.0,9700.0,9259.09,9259.09,1100],["2018-03-14",9259.09,9259.09,9259.09,9259.09,0],["2018-03-15",9700.0,9700.0,9700.0,9700.0,2600],["2018-03-16",9700.0,9700.0,9700.0,9700.0,0],["2018-03-19",9700.0,9700.0,9700.0,9700.0,0],["2018-03-20",9700.0,9700.0,9700.0,9700.0,0],["2018-03-21",9700.0,9700.0,9700.0,9700.0,0],["2018-03-22",9700.0,9700.0,9700.0,9700.0,0],["2018-03-23",9700.0,9700.0,9700.0,9700.0,0],["2018-03-26",9876.36,9876.36,9876.36,9876.36,100],["2018-03-27",9876.36,9876.36,9876.36,9876.36,0],["2018-03-28",9876.36,9876.36,9876.36,9876.36,0],["2018-03-29",9876.36,9876.36,9876.36,9876.36,0],["2018-03-30",9876.36,9876.36,9876.36,9876.36,0],["2018-04-02",9876.36,9876.36,9876.36,9876.36,900],["2018-04-03",9876.36,9876.36,9876.36,9876.36,0],["2018-04-04",9876.36,9876.36,9876.36,9876.36,0],["2018-04-05",9876.36,9876.36,9876.36,9876.36,0],["2018-04-06",9876.36,9876.36,9876.36,9876.36,100],["2018-04-09",9876.36,9876.36,9876.36,9876.36,0],["2018-04-10",9876.36,9876.36,9876.36,9876.36,0],["2018-04-11",9876.36,9876.36,9876.36,9876.36,0],["2018-04-12",9523.64,9523.64,9523.64,9523.64,7100],["2018-04-13",9523.64,9523.64,9523.64,9523.64,0],["2018-04-16",8641.82,8641.82,8641.82,8641.82,8400],["2018-04-17",9435.45,9435.45,9435.45,9435.45,100],["2018-04-18",9435.45,9435.45,9435.45,9435.45,0],["2018-04-19",10140.91,10140.91,9259.09,9259.09,200],["2018-04-20",9259.09,9259.09,9259.09,9259.09,0],["2018-04-23",9259.09,9259.09,9259.09,9259.09,0],["2018-04-24",8994.55,8994.55,8994.55,8994.55,900],["2018-04-26",8994.55,8994.55,8994.55,8994.55,0],["2018-04-27",8994.55,8994.55,8994.55,8994.55,0],["2018-05-02",8112.73,9876.36,8112.73,9876.36,200],["2018-05-03",9876.36,9876.36,9876.36,9876.36,0],["2018-05-04",9876.36,9876.36,9876.36,9876.36,0],["2018-05-07",9876.36,9876.36,9876.36,9876.36,0],["2018-05-08",9964.55,9964.55,9964.55,9964.55,100],["2018-05-09",9964.55,9964.55,9964.55,9964.55,0],["2018-05-10",9964.55,9964.55,9964.55,9964.55,0],["2018-05-11",9964.55,9964.55,9964.55,9964.55,0],["2018-05-14",9964.55,9964.55,9964.55,9964.55,0],["2018-05-15",9964.55,9964.55,9964.55,9964.55,0],["2018-05-16",9964.55,9964.55,9964.55,9964.55,0],["2018-05-17",10052.73,10052.73,10052.73,10052.73,100],["2018-05-18",9170.91,9170.91,9170.91,9170.91,500],["2018-05-21",9700.0,9700.0,9700.0,9700.0,100],["2018-05-22",9700.0,9700.0,9700.0,9700.0,0],["2018-05-23",9700.0,9700.0,9700.0,9700.0,0],["2018-05-24",9700.0,9700.0,9700.0,9700.0,0],["2018-05-25",9700.0,9700.0,9700.0,9700.0,0],["2018-05-28",9700.0,9700.0,9700.0,9700.0,0],["2018-05-29",9700.0,9700.0,9700.0,9700.0,0],["2018-05-30",9964.55,9964.55,9964.55,9964.55,100],["2018-05-31",9964.55,9964.55,9964.55,9964.55,0],["2018-06-01",10052.73,10052.73,8994.55,8994.55,2100],["2018-06-04",9788.18,9788.18,9788.18,9788.18,100],["2018-06-05",9259.09,9259.09,9259.09,9259.09,200],["2018-06-06",9788.18,9788.18,9788.18,9788.18,100],["2018-06-07",8818.18,9700.0,8818.18,9700.0,7100],["2018-06-08",9700.0,9700.0,9700.0,9700.0,0],["2018-06-11",9700.0,9700.0,9700.0,9700.0,0],["2018-06-12",9700.0,9700.0,9700.0,9700.0,0],["2018-06-13",9700.0,9700.0,9700.0,9700.0,0],["2018-06-14",9700.0,9700.0,9700.0,9700.0,0],["2018-06-15",9611.82,9611.82,9611.82,9611.82,100],["2018-06-18",9611.82,9611.82,9611.82,9611.82,4200],["2018-06-19",9700.0,9700.0,9523.64,9611.82,900],["2018-06-20",9700.0,9700.0,9523.64,9700.0,1200],["2018-06-21",9611.82,9700.0,9611.82,9700.0,1700],["2018-06-22",9611.82,9700.0,9611.82,9700.0,1300],["2018-06-25",9700.0,9700.0,9611.82,9611.82,3300],["2018-06-26",9611.82,9611.82,9611.82,9611.82,2300],["2018-06-27",9611.82,9964.55,9347.27,9964.55,800],["2018-06-28",9876.36,9876.36,9876.36,9876.36,700],["2018-06-29",9876.36,9876.36,9876.36,9876.36,0],["2018-07-02",9876.36,9876.36,9700.0,9700.0,1400],["2018-07-03",9700.0,9700.0,9700.0,9700.0,300],["2018-07-04",9700.0,9700.0,9700.0,9700.0,0],["2018-07-05",9700.0,9700.0,9700.0,9700.0,200],["2018-07-06",9611.82,9700.0,9523.64,9700.0,1400],["2018-07-09",9700.0,10000.0,9700.0,9900.0,1200],["2018-07-10",9900.0,9900.0,9900.0,9900.0,0],["2018-07-11",9900.0,9900.0,9900.0,9900.0,0],["2018-07-12",9900.0,9900.0,9900.0,9900.0,0],["2018-07-13",9900.0,9900.0,9900.0,9900.0,0],["2018-07-16",9900.0,9900.0,9900.0,9900.0,0],["2018-07-17",9800.0,9800.0,9800.0,9800.0,100],["2018-07-18",9700.0,9700.0,9700.0,9700.0,100],["2018-07-19",9700.0,10400.0,9700.0,10400.0,6400],["2018-07-20",10400.0,10400.0,10400.0,10400.0,0],["2018-07-23",10400.0,10400.0,10400.0,10400.0,0],["2018-07-24",9600.0,10300.0,9500.0,10300.0,4000],["2018-07-25",10300.0,10300.0,10300.0,10300.0,0],["2018-07-26",10500.0,10500.0,10500.0,10500.0,100],["2018-07-27",10900.0,10900.0,10900.0,10900.0,100],["2018-07-30",10900.0,10900.0,10900.0,10900.0,0],["2018-07-31",10300.0,10800.0,10300.0,10800.0,1100],["2018-08-01",10800.0,10800.0,10800.0,10800.0,0],["2018-08-02",10900.0,10900.0,10900.0,10900.0,100],["2018-08-03",10900.0,10900.0,10900.0,10900.0,0],["2018-08-06",10900.0,10900.0,10900.0,10900.0,0],["2018-08-07",10900.0,10900.0,10900.0,10900.0,0],["2018-08-08",10000.0,10500.0,10000.0,10500.0,1000],["2018-08-09",10500.0,10500.0,10500.0,10500.0,0],["2018-08-10",10000.0,10400.0,10000.0,10400.0,1800],["2018-08-13",10000.0,10000.0,10000.0,10000.0,200],["2018-08-14",10200.0,10200.0,9100.0,10000.0,400],["2018-08-15",10000.0,10000.0,10000.0,10000.0,0],["2018-08-16",10100.0,10100.0,10100.0,10100.0,100],["2018-08-17",10100.0,10100.0,10100.0,10100.0,50],["2018-08-20",10100.0,10100.0,10100.0,10100.0,100],["2018-08-21",10100.0,10100.0,10100.0,10100.0,0],["2018-08-22",10100.0,10100.0,10100.0,10100.0,0],["2018-08-23",10000.0,10100.0,10000.0,10100.0,3200],["2018-08-24",10100.0,10100.0,10100.0,10100.0,1700],["2018-08-27",10100.0,10100.0,10100.0,10100.0,2000],["2018-08-28",10100.0,10100.0,10100.0,10100.0,6000],["2018-08-29",10100.0,10100.0,10100.0,10100.0,0],["2018-08-30",9700.0,9700.0,9700.0,9700.0,200],["2018-08-31",10200.0,10200.0,10200.0,10200.0,100],["2018-09-04",10200.0,10200.0,10200.0,10200.0,0],["2018-09-05",10200.0,10200.0,10200.0,10200.0,0],["2018-09-06",10200.0,10200.0,10200.0,10200.0,0],["2018-09-07",10100.0,11200.0,10100.0,11200.0,2100],["2018-09-10",11200.0,11200.0,11200.0,11200.0,0],["2018-09-11",11200.0,11200.0,11200.0,11200.0,0],["2018-09-12",10100.0,10700.0,10100.0,10700.0,1400],["2018-09-13",10700.0,10700.0,10700.0,10700.0,0],["2018-09-14",11600.0,11600.0,11600.0,11600.0,100],["2018-09-17",11600.0,11600.0,11600.0,11600.0,0],["2018-09-18",11600.0,11600.0,11600.0,11600.0,0],["2018-09-19",11600.0,11600.0,11600.0,11600.0,0],["2018-09-20",10500.0,10500.0,10500.0,10500.0,2900],["2018-09-21",10600.0,10600.0,10600.0,10600.0,7000],["2018-09-24",10600.0,10600.0,10600.0,10600.0,4100],["2018-09-25",10600.0,10600.0,10600.0,10600.0,2400],["2018-09-26",10600.0,11200.0,10600.0,11200.0,1600],["2018-09-27",11200.0,11200.0,11200.0,11200.0,0],["2018-09-28",11200.0,11200.0,11200.0,11200.0,0],["2018-10-01",11200.0,11200.0,11200.0,11200.0,0],["2018-10-02",11200.0,11200.0,11200.0,11200.0,0],["2018-10-03",11200.0,11200.0,11200.0,11200.0,0],["2018-10-04",11200.0,11200.0,11200.0,11200.0,0],["2018-10-05",11200.0,11200.0,11200.0,11200.0,0],["2018-10-08",11200.0,11200.0,11200.0,11200.0,0],["2018-10-09",11200.0,11200.0,11200.0,11200.0,0],["2018-10-10",11200.0,11200.0,11200.0,11200.0,0],["2018-10-11",11200.0,11200.0,11200.0,11200.0,0],["2018-10-12",11200.0,11200.0,11200.0,11200.0,0],["2018-10-15",11200.0,11200.0,11200.0,11200.0,0],["2018-10-16",11200.0,11200.0,11200.0,11200.0,0],["2018-10-17",11200.0,11200.0,11200.0,11200.0,0],["2018-10-18",11200.0,11200.0,11200.0,11200.0,0],["2018-10-19",11200.0,11200.0,11200.0,11200.0,0],["2018-10-22",11200.0,11200.0,11200.0,11200.0,0],["2018-10-23",10500.0,10500.0,10500.0,10500.0,100],["2018-10-24",10500.0,10500.0,10500.0,10500.0,0],["2018-10-25",10600.0,10600.0,10600.0,10600.0,400],["2018-10-26",10600.0,10600.0,10600.0,10600.0,0],["2018-10-29",10600.0,10600.0,10600.0,10600.0,0],["2018-10-30",10600.0,10600.0,10600.0,10600.0,0],["2018-10-31",10600.0,10600.0,10600.0,10600.0,0],["2018-11-01",10600.0,10600.0,10600.0,10600.0,0],["2018-11-02",10600.0,10600.0,10600.0,10600.0,0],["2018-11-05",10600.0,10600.0,10600.0,10600.0,0],["2018-11-06",10600.0,10600.0,10600.0,10600.0,0],["2018-11-07",10600.0,10600.0,10600.0,10600.0,0],["2018-11-08",10600.0,10600.0,10600.0,10600.0,0],["2018-11-09",10600.0,10600.0,10600.0,10600.0,0],["2018-11-12",10100.0,10100.0,10100.0,10100.0,200],["2018-11-13",10000.0,10000.0,10000.0,10000.0,100],["2018-11-14",10000.0,10000.0,10000.0,10000.0,0],["2018-11-15",10000.0,10000.0,10000.0,10000.0,0],["2018-11-16",10000.0,10000.0,10000.0,10000.0,1700],["2018-11-19",10000.0,10000.0,10000.0,10000.0,0],["2018-11-20",9900.0,10000.0,9900.0,10000.0,1000],["2018-11-21",10000.0,10000.0,10000.0,10000.0,0],["2018-11-22",10000.0,10000.0,10000.0,10000.0,0],["2018-11-23",10000.0,10000.0,10000.0,10000.0,0],["2018-11-26",10000.0,10000.0,10000.0,10000.0,0],["2018-11-27",10000.0,10000.0,10000.0,10000.0,0],["2018-11-28",10000.0,10000.0,10000.0,10000.0,0],["2018-11-29",10000.0,10000.0,10000.0,10000.0,0],["2018-11-30",10000.0,10000.0,10000.0,10000.0,0],["2018-12-03",10000.0,10000.0,10000.0,10000.0,0],["2018-12-04",10000.0,10000.0,10000.0,10000.0,0],["2018-12-05",10500.0,10500.0,10500.0,10500.0,100],["2018-12-06",10000.0,10000.0,10000.0,10000.0,3100],["2018-12-07",10000.0,10000.0,10000.0,10000.0,0],["2018-12-10",10000.0,10000.0,10000.0,10000.0,0],["2018-12-11",10000.0,10000.0,10000.0,10000.0,0],["2018-12-12",10000.0,10000.0,10000.0,10000.0,0],["2018-12-13",10000.0,10000.0,10000.0,10000.0,0],["2018-12-14",10000.0,10000.0,10000.0,10000.0,0],["2018-12-17",10000.0,10000.0,10000.0,10000.0,0],["2018-12-18",10200.0,10200.0,10200.0,10200.0,100],["2018-12-19",10200.0,10200.0,10200.0,10200.0,0],["2018-12-20",10200.0,10200.0,10200.0,10200.0,0],["2018-12-21",10200.0,10200.0,10200.0,10200.0,0],["2018-12-24",10500.0,10500.0,10500.0,10500.0,100],["2018-12-25",10500.0,10500.0,10500.0,10500.0,0],["2018-12-26",10500.0,10500.0,10500.0,10500.0,0],["2018-12-27",10500.0,10500.0,10500.0,10500.0,0],["2018-12-28",10500.0,10500.0,10500.0,10500.0,0],["2019-01-02",10500.0,10500.0,10500.0,10500.0,0],["2019-01-03",10500.0,10500.0,10500.0,10500.0,0],["2019-01-04",10500.0,10500.0,10500.0,10500.0,0],["2019-01-07",10500.0,10500.0,10500.0,10500.0,0],["2019-01-08",10500.0,10500.0,10500.0,10500.0,0],["2019-01-09",10500.0,10500.0,10500.0,10500.0,0],["2019-01-10",10500.0,10500.0,10500.0,10500.0,0],["2019-01-11",10500.0,10500.0,10500.0,10500.0,0],["2019-01-14",10500.0,10500.0,10500.0,10500.0,0],["2019-01-15",9500.0,9500.0,9500.0,9500.0,200],["2019-01-16",9500.0,9500.0,9500.0,9500.0,200],["2019-01-17",9500.0,9500.0,9500.0,9500.0,0],["2019-01-18",9500.0,9500.0,9500.0,9500.0,0],["2019-01-21",9500.0,9500.0,9500.0,9500.0,0],["2019-01-22",9500.0,9500.0,9500.0,9500.0,0],["2019-01-23",8600.0,9000.0,8600.0,9000.0,1400],["2019-01-24",9000.0,9000.0,9000.0,9000.0,0],["2019-01-25",9000.0,9000.0,9000.0,9000.0,0],["2019-01-28",9000.0,9000.0,9000.0,9000.0,0],["2019-01-29",8300.0,8300.0,8300.0,8300.0,1000],["2019-01-30",8300.0,8300.0,8300.0,8300.0,0],["2019-01-31",8600.0,8600.0,8600.0,8600.0,100],["2019-02-01",9400.0,9400.0,9400.0,9400.0,100],["2019-02-11",9400.0,9400.0,9400.0,9400.0,0],["2019-02-12",9700.0,9700.0,9700.0,9700.0,100],["2019-02-13",9700.0,9700.0,9700.0,9700.0,0],["2019-02-14",9700.0,9700.0,9700.0,9700.0,0],["2019-02-15",9700.0,9700.0,9700.0,9700.0,0],["2019-02-18",9700.0,9700.0,9500.0,9500.0,200],["2019-02-19",9500.0,9500.0,9500.0,9500.0,0],["2019-02-20",8800.0,8800.0,8800.0,8800.0,400],["2019-02-21",9300.0,9300.0,8100.0,8100.0,300],["2019-02-22",8900.0,8900.0,8900.0,8900.0,100],["2019-02-25",8900.0,8900.0,8900.0,8900.0,0],["2019-02-26",8900.0,8900.0,8900.0,8900.0,400],["2019-02-27",8100.0,8500.0,8100.0,8500.0,5800],["2019-02-28",7800.0,7800.0,7700.0,7700.0,1100],["2019-03-01",7000.0,7000.0,7000.0,7000.0,1000],["2019-03-04",7700.0,7700.0,7700.0,7700.0,100],["2019-03-05",8400.0,8400.0,8400.0,8400.0,100],["2019-03-06",8400.0,8400.0,8400.0,8400.0,0],["2019-03-07",9200.0,9200.0,9200.0,9200.0,100],["2019-03-08",9200.0,9200.0,9200.0,9200.0,0],["2019-03-11",9200.0,9200.0,9200.0,9200.0,0],["2019-03-12",9200.0,9200.0,9200.0,9200.0,0],["2019-03-13",9200.0,9200.0,9200.0,9200.0,0],["2019-03-14",9200.0,9200.0,9200.0,9200.0,0],["2019-03-15",9200.0,9200.0,9200.0,9200.0,0],["2019-03-18",9200.0,9200.0,9200.0,9200.0,0],["2019-03-19",9200.0,9200.0,9200.0,9200.0,0],["2019-03-20",9200.0,9200.0,9200.0,9200.0,0],["2019-03-21",8300.0,8300.0,8300.0,8300.0,1000],["2019-03-22",8300.0,8300.0,7800.0,7800.0,1200],["2019-03-25",7800.0,7800.0,7800.0,7800.0,300],["2019-03-26",7800.0,7800.0,7800.0,7800.0,0],["2019-03-27",7800.0,7800.0,7800.0,7800.0,0],["2019-03-28",8500.0,8500.0,8500.0,8500.0,100],["2019-03-29",7700.0,7700.0,7700.0,7700.0,3000],["2019-04-01",7300.0,7300.0,7100.0,7100.0,3000],["2019-04-02",7100.0,7100.0,7100.0,7100.0,100],["2019-04-03",7800.0,7800.0,7800.0,7800.0,200],["2019-04-04",7800.0,7800.0,7800.0,7800.0,0],["2019-04-05",8500.0,8500.0,8500.0,8500.0,100],["2019-04-08",8500.0,8500.0,8500.0,8500.0,0],["2019-04-09",8500.0,8500.0,8500.0,8500.0,0],["2019-04-10",7700.0,7700.0,7700.0,7700.0,100],["2019-04-11",7700.0,7700.0,7700.0,7700.0,0],["2019-04-12",7700.0,7700.0,7700.0,7700.0,0],["2019-04-16",7300.0,7300.0,7300.0,7300.0,100],["2019-04-17",7300.0,7300.0,7300.0,7300.0,0],["2019-04-18",7300.0,7300.0,7300.0,7300.0,0],["2019-04-19",7300.0,7300.0,7300.0,7300.0,0],["2019-04-22",8000.0,8000.0,8000.0,8000.0,100],["2019-04-23",7200.0,7200.0,7200.0,7200.0,1300],["2019-04-24",7200.0,7200.0,6500.0,6500.0,2000],["2019-04-25",7100.0,7100.0,6000.0,7000.0,2000],["2019-04-26",6400.0,6400.0,6300.0,6300.0,2300],["2019-05-02",6900.0,6900.0,6300.0,6300.0,1700],["2019-05-03",6000.0,6000.0,6000.0,6000.0,100],["2019-05-06",6600.0,6600.0,6600.0,6600.0,100],["2019-05-07",6300.0,6400.0,6300.0,6400.0,600],["2019-05-08",6400.0,6400.0,6400.0,6400.0,200],["2019-05-09",6400.0,6400.0,6400.0,6400.0,0],["2019-05-10",6400.0,6400.0,6400.0,6400.0,0],["2019-05-13",6300.0,6400.0,6300.0,6400.0,10000],["2019-05-14",6400.0,6400.0,6400.0,6400.0,0],["2019-05-15",6300.0,6300.0,5800.0,5800.0,3000],["2019-05-16",5800.0,5800.0,5800.0,5800.0,1800],["2019-05-17",5800.0,5800.0,5800.0,5800.0,200],["2019-05-20",5800.0,5800.0,5800.0,5800.0,0],["2019-05-21",5800.0,5800.0,5800.0,5800.0,0],["2019-05-22",6300.0,6300.0,5500.0,5600.0,1300],["2019-05-23",5500.0,5500.0,5400.0,5400.0,300],["2019-05-24",5400.0,5400.0,5400.0,5400.0,300],["2019-05-27",4900.0,5900.0,4900.0,5900.0,1400],["2019-05-28",5400.0,5400.0,5400.0,5400.0,500],["2019-05-29",5400.0,5400.0,5400.0,5400.0,1200],["2019-05-30",5900.0,5900.0,5900.0,5900.0,100],["2019-05-31",5900.0,5900.0,5900.0,5900.0,0],["2019-06-03",5900.0,5900.0,5900.0,5900.0,0],["2019-06-04",6400.0,6400.0,6400.0,6400.0,100],["2019-06-05",5800.0,5800.0,5800.0,5800.0,200],["2019-06-06",6300.0,6300.0,5300.0,5300.0,200],["2019-06-07",5800.0,5800.0,5800.0,5800.0,100],["2019-06-10",6300.0,6300.0,6300.0,6300.0,100],["2019-06-11",6100.0,6100.0,6100.0,6100.0,100],["2019-06-12",6100.0,6100.0,6100.0,6100.0,0],["2019-06-13",6100.0,6100.0,6100.0,6100.0,100],["2019-06-14",6100.0,6100.0,6100.0,6100.0,0],["2019-06-17",6100.0,6100.0,6100.0,6100.0,100],["2019-06-18",5500.0,6200.0,5500.0,6200.0,200],["2019-06-19",6200.0,6200.0,6200.0,6200.0,0],["2019-06-20",6200.0,6200.0,6200.0,6200.0,100],["2019-06-21",6200.0,6200.0,6200.0,6200.0,0],["2019-06-24",5800.0,6000.0,5800.0,6000.0,6200],["2019-06-25",6600.0,6600.0,6600.0,6600.0,100],["2019-06-26",6600.0,6600.0,6600.0,6600.0,0],["2019-06-27",6600.0,6600.0,6600.0,6600.0,0],["2019-06-28",6600.0,6600.0,6600.0,6600.0,0],["2019-07-01",7200.0,7200.0,7200.0,7200.0,100],["2019-07-02",7000.0,7000.0,6500.0,6500.0,500],["2019-07-03",7100.0,7100.0,6000.0,6000.0,800],["2019-07-04",6000.0,6000.0,5500.0,5700.0,2400],["2019-07-05",5700.0,5700.0,5700.0,5700.0,5000],["2019-07-08",5600.0,5600.0,5600.0,5600.0,2000],["2019-07-09",5600.0,5600.0,5500.0,5600.0,2500],["2019-07-10",5600.0,5600.0,5600.0,5600.0,3000],["2019-07-11",5700.0,6100.0,5700.0,6100.0,18500],["2019-07-12",5900.0,5900.0,5900.0,5900.0,1200],["2019-07-15",5900.0,5900.0,5900.0,5900.0,0],["2019-07-16",6200.0,6200.0,6200.0,6200.0,100],["2019-07-17",6200.0,6200.0,6200.0,6200.0,0],["2019-07-18",5900.0,5900.0,5900.0,5900.0,1000],["2019-07-19",6200.0,6400.0,5800.0,6400.0,2400],["2019-07-22",6900.0,6900.0,6900.0,6900.0,100],["2019-07-23",6900.0,6900.0,6900.0,6900.0,0],["2019-07-24",6900.0,6900.0,6900.0,6900.0,0],["2019-07-25",6900.0,6900.0,6900.0,6900.0,200],["2019-07-26",6900.0,6900.0,6900.0,6900.0,0],["2019-07-29",6900.0,6900.0,6900.0,6900.0,0],["2019-07-30",6900.0,6900.0,6900.0,6900.0,0],["2019-07-31",6900.0,6900.0,6900.0,6900.0,0],["2019-08-01",6900.0,6900.0,6900.0,6900.0,0],["2019-08-02",6300.0,6300.0,6300.0,6300.0,100],["2019-08-05",5700.0,5700.0,5700.0,5700.0,100],["2019-08-06",5700.0,5700.0,5700.0,5700.0,0],["2019-08-07",5700.0,5700.0,5700.0,5700.0,300],["2019-08-08",5700.0,5700.0,5700.0,5700.0,0],["2019-08-09",5700.0,5700.0,5700.0,5700.0,0],["2019-08-12",5700.0,5700.0,5700.0,5700.0,1000],["2019-08-13",5700.0,5700.0,5700.0,5700.0,0],["2019-08-14",6200.0,6200.0,6200.0,6200.0,100],["2019-08-15",6200.0,6200.0,6200.0,6200.0,0],["2019-08-16",6200.0,6200.0,6200.0,6200.0,0],["2019-08-19",6500.0,6500.0,6500.0,6500.0,100],["2019-08-20",6500.0,6500.0,6500.0,6500.0,0],["2019-08-21",6500.0,6500.0,6500.0,6500.0,0],["2019-08-22",5900.0,5900.0,5900.0,5900.0,100],["2019-08-23",5600.0,5600.0,5600.0,5600.0,800],["2019-08-26",5600.0,5600.0,5600.0,5600.0,0],["2019-08-27",6100.0,6100.0,5800.0,5800.0,200],["2019-08-28",5900.0,5900.0,5900.0,5900.0,1100],["2019-08-29",5900.0,5900.0,5900.0,5900.0,0],["2019-08-30",5900.0,5900.0,5900.0,5900.0,0],["2019-09-03",5900.0,5900.0,5900.0,5900.0,0],["2019-09-04",5900.0,5900.0,5900.0,5900.0,0],["2019-09-05",5900.0,5900.0,5900.0,5900.0,0],["2019-09-06",5900.0,5900.0,5900.0,5900.0,0],["2019-09-09",5900.0,5900.0,5900.0,5900.0,0],["2019-09-10",5900.0,5900.0,5900.0,5900.0,0],["2019-09-11",6200.0,6300.0,6200.0,6200.0,800],["2019-09-12",6400.0,6400.0,6200.0,6200.0,300],["2019-09-13",6200.0,6200.0,6200.0,6200.0,0],["2019-09-16",6200.0,6200.0,6200.0,6200.0,0],["2019-09-17",6000.0,6000.0,6000.0,6000.0,700],["2019-09-18",6000.0,6000.0,6000.0,6000.0,0],["2019-09-19",6000.0,6000.0,6000.0,6000.0,0],["2019-09-20",6000.0,6000.0,6000.0,6000.0,0],["2019-09-23",6000.0,6000.0,6000.0,6000.0,900],["2019-09-24",6000.0,6000.0,6000.0,6000.0,0],["2019-09-25",6000.0,6000.0,6000.0,6000.0,400],["2019-09-26",6000.0,6000.0,6000.0,6000.0,0],["2019-09-27",6000.0,6000.0,6000.0,6000.0,0],["2019-09-30",6000.0,6000.0,6000.0,6000.0,0],["2019-10-01",6000.0,6000.0,6000.0,6000.0,0],["2019-10-02",6000.0,6000.0,6000.0,6000.0,0],["2019-10-03",5700.0,5700.0,5700.0,5700.0,300],["2019-10-04",5700.0,5700.0,5700.0,5700.0,0],["2019-10-07",5700.0,5700.0,5700.0,5700.0,0],["2019-10-08",5700.0,5700.0,5700.0,5700.0,0],["2019-10-09",5700.0,5700.0,5700.0,5700.0,100],["2019-10-10",5700.0,5700.0,5700.0,5700.0,0],["2019-10-11",5900.0,5900.0,5900.0,5900.0,100],["2019-10-14",5900.0,5900.0,5900.0,5900.0,0],["2019-10-15",5900.0,5900.0,5900.0,5900.0,0],["2019-10-16",5900.0,5900.0,5900.0,5900.0,0],["2019-10-17",5900.0,5900.0,5900.0,5900.0,0],["2019-10-18",6000.0,6000.0,6000.0,6000.0,200],["2019-10-21",6000.0,6000.0,6000.0,6000.0,0],["2019-10-22",6000.0,6000.0,6000.0,6000.0,0],["2019-10-23",6000.0,6000.0,6000.0,6000.0,0],["2019-10-24",6000.0,6000.0,6000.0,6000.0,0],["2019-10-25",6000.0,6000.0,6000.0,6000.0,0],["2019-10-28",6000.0,6000.0,6000.0,6000.0,0],["2019-10-29",6000.0,6000.0,6000.0,6000.0,0],["2019-10-30",6000.0,6000.0,6000.0,6000.0,0],["2019-10-31",6000.0,6000.0,6000.0,6000.0,0],["2019-11-01",6000.0,6000.0,6000.0,6000.0,0],["2019-11-04",6000.0,6000.0,6000.0,6000.0,0],["2019-11-05",6000.0,6000.0,6000.0,6000.0,0],["2019-11-06",6000.0,6000.0,6000.0,6000.0,0],["2019-11-07",6000.0,6000.0,6000.0,6000.0,0],["2019-11-08",6000.0,6000.0,6000.0,6000.0,0],["2019-11-11",6000.0,6000.0,6000.0,6000.0,0],["2019-11-12",6000.0,6000.0,6000.0,6000.0,0],["2019-11-13",6000.0,6000.0,6000.0,6000.0,0],["2019-11-14",6000.0,6000.0,6000.0,6000.0,0],["2019-11-15",6000.0,6000.0,6000.0,6000.0,0],["2019-11-18",6000.0,6000.0,6000.0,6000.0,0],["2019-11-19",6000.0,6000.0,6000.0,6000.0,0],["2019-11-20",6000.0,6000.0,6000.0,6000.0,0],["2019-11-21",6000.0,6000.0,6000.0,6000.0,0],["2019-11-22",6000.0,6000.0,6000.0,6000.0,0],["2019-11-25",6000.0,6000.0,6000.0,6000.0,0],["2019-11-26",6600.0,6600.0,6600.0,6600.0,100],["2019-11-27",6600.0,6600.0,6600.0,6600.0,0],["2019-11-28",6000.0,6000.0,6000.0,6000.0,100],["2019-11-29",6000.0,6000.0,6000.0,6000.0,0],["2019-12-02",6000.0,6000.0,6000.0,6000.0,100],["2019-12-03",6000.0,6000.0,6000.0,6000.0,0],["2019-12-04",6000.0,6000.0,6000.0,6000.0,0],["2019-12-05",6000.0,6000.0,6000.0,6000.0,0],["2019-12-06",6000.0,6000.0,6000.0,6000.0,0],["2019-12-09",6000.0,6000.0,6000.0,6000.0,0],["2019-12-10",6000.0,6000.0,6000.0,6000.0,0],["2019-12-11",6000.0,6000.0,6000.0,6000.0,0],["2019-12-12",6000.0,6000.0,6000.0,6000.0,0],["2019-12-13",6000.0,6000.0,6000.0,6000.0,0],["2019-12-16",6000.0,6000.0,6000.0,6000.0,0],["2019-12-17",5500.0,5500.0,5500.0,5500.0,1000],["2019-12-18",5500.0,5500.0,5500.0,5500.0,0],["2019-12-19",5500.0,5500.0,5500.0,5500.0,0],["2019-12-20",6000.0,6000.0,6000.0,6000.0,500],["2019-12-23",6000.0,6000.0,6000.0,6000.0,0],["2019-12-24",6000.0,6000.0,6000.0,6000.0,0],["2019-12-25",5500.0,5500.0,5500.0,5500.0,300],["2019-12-26",5500.0,5600.0,5500.0,5600.0,1000],["2019-12-27",5600.0,5600.0,5600.0,5600.0,0],["2019-12-30",5600.0,5600.0,5600.0,5600.0,800],["2019-12-31",5600.0,5600.0,5600.0,5600.0,0],["2020-01-02",5600.0,5600.0,5600.0,5600.0,0],["2020-01-03",5400.0,5400.0,5400.0,5400.0,900],["2020-01-06",5400.0,5400.0,5400.0,5400.0,0],["2020-01-07",5200.0,5200.0,5200.0,5200.0,100],["2020-01-08",5000.0,5400.0,5000.0,5400.0,4000],["2020-01-09",5400.0,5400.0,5400.0,5400.0,0],["2020-01-10",5400.0,5400.0,5400.0,5400.0,0],["2020-01-13",5300.0,5300.0,5300.0,5300.0,100],["2020-01-14",5300.0,5300.0,5300.0,5300.0,0],["2020-01-15",5300.0,5300.0,5300.0,5300.0,0],["2020-01-16",5300.0,5300.0,5300.0,5300.0,0],["2020-01-17",5300.0,5300.0,5300.0,5300.0,0],["2020-01-20",5300.0,5300.0,5300.0,5300.0,0],["2020-01-21",5300.0,5300.0,5300.0,5300.0,0],["2020-01-22",5300.0,5300.0,5300.0,5300.0,0],["2020-01-30",5300.0,5300.0,5300.0,5300.0,0],["2020-01-31",5300.0,5300.0,5300.0,5300.0,0],["2020-02-03",5300.0,5300.0,5300.0,5300.0,0],["2020-02-04",5300.0,5300.0,5300.0,5300.0,0],["2020-02-05",5800.0,5800.0,5800.0,5800.0,200],["2020-02-06",5800.0,5800.0,5800.0,5800.0,0],["2020-02-07",6300.0,6300.0,6300.0,6300.0,100],["2020-02-10",6300.0,6300.0,6300.0,6300.0,0],["2020-02-11",6900.0,6900.0,6900.0,6900.0,600],["2020-02-12",7500.0,7500.0,7500.0,7500.0,100],["2020-02-13",8200.0,8200.0,8200.0,8200.0,100],["2020-02-14",8500.0,8500.0,8500.0,8500.0,100],["2020-02-17",7700.0,7700.0,7700.0,7700.0,2500],["2020-02-18",7700.0,7700.0,7700.0,7700.0,0],["2020-02-19",7700.0,7700.0,7700.0,7700.0,0],["2020-02-20",7700.0,7700.0,7700.0,7700.0,0],["2020-02-21",7700.0,7700.0,7700.0,7700.0,0],["2020-02-24",7700.0,7700.0,7700.0,7700.0,0],["2020-02-25",7700.0,7700.0,7700.0,7700.0,0],["2020-02-26",7700.0,7700.0,7700.0,7700.0,0],["2020-02-27",7700.0,7700.0,7700.0,7700.0,0],["2020-02-28",7700.0,7700.0,7700.0,7700.0,0],["2020-03-02",7700.0,7700.0,7700.0,7700.0,0],["2020-03-03",7700.0,7700.0,7700.0,7700.0,0],["2020-03-04",7700.0,7700.0,7700.0,7700.0,0],["2020-03-05",7700.0,7700.0,7700.0,7700.0,0],["2020-03-06",7700.0,7700.0,7700.0,7700.0,0],["2020-03-09",7700.0,7700.0,7700.0,7700.0,0],["2020-03-10",7700.0,7700.0,7700.0,7700.0,0],["2020-03-11",7700.0,7700.0,7700.0,7700.0,0],["2020-03-12",7700.0,7700.0,7700.0,7700.0,0],["2020-03-13",7700.0,7700.0,7700.0,7700.0,0],["2020-03-16",7700.0,7700.0,7700.0,7700.0,0],["2020-03-17",7000.0,7000.0,7000.0,7000.0,2000],["2020-03-18",7000.0,7000.0,7000.0,7000.0,0],["2020-03-19",6300.0,6300.0,6300.0,6300.0,500],["2020-03-20",6300.0,6300.0,6300.0,6300.0,0],["2020-03-23",5700.0,5700.0,5700.0,5700.0,100],["2020-03-24",5200.0,5200.0,5200.0,5200.0,100],["2020-03-25",4700.0,5700.0,4700.0,5700.0,200],["2020-03-26",5200.0,5200.0,5200.0,5200.0,400],["2020-03-27",5200.0,5200.0,5200.0,5200.0,0],["2020-03-30",5200.0,5200.0,5200.0,5200.0,0],["2020-03-31",5200.0,5200.0,5200.0,5200.0,0],["2020-04-01",5200.0,5200.0,5200.0,5200.0,0],["2020-04-03",5700.0,5700.0,5700.0,5700.0,100],["2020-04-06",5700.0,5700.0,5700.0,5700.0,0],["2020-04-07",5700.0,5700.0,5700.0,5700.0,0],["2020-04-08",5700.0,5700.0,5700.0,5700.0,0],["2020-04-09",5700.0,5700.0,5700.0,5700.0,2000],["2020-04-10",5700.0,5700.0,5700.0,5700.0,0],["2020-04-13",5700.0,5700.0,5700.0,5700.0,0],["2020-04-14",5700.0,5700.0,5700.0,5700.0,0],["2020-04-15",6100.0,6100.0,6100.0,6100.0,100],["2020-04-16",6100.0,6100.0,6100.0,6100.0,0],["2020-04-17",6100.0,6100.0,6100.0,6100.0,0],["2020-04-20",6100.0,6100.0,6100.0,6100.0,0],["2020-04-21",6100.0,6100.0,6100.0,6100.0,0],["2020-04-22",6100.0,6100.0,6100.0,6100.0,0],["2020-04-23",6100.0,6100.0,6100.0,6100.0,0],["2020-04-24",5600.0,5600.0,5600.0,5600.0,2000],["2020-04-27",5600.0,5600.0,5600.0,5600.0,0],["2020-04-28",5600.0,5600.0,5600.0,5600.0,0],["2020-04-29",5600.0,5600.0,5600.0,5600.0,0],["2020-05-04",5600.0,5600.0,5600.0,5600.0,0],["2020-05-05",5600.0,5600.0,5600.0,5600.0,1000],["2020-05-06",5600.0,5600.0,5600.0,5600.0,0],["2020-05-07",5600.0,5600.0,5600.0,5600.0,0],["2020-05-08",5600.0,5600.0,5600.0,5600.0,0],["2020-05-11",5600.0,5600.0,5600.0,5600.0,0],["2020-05-12",6100.0,6100.0,6100.0,6100.0,100],["2020-05-13",6100.0,6100.0,6100.0,6100.0,0],["2020-05-14",6100.0,6100.0,6100.0,6100.0,0],["2020-05-15",6100.0,6100.0,6100.0,6100.0,0],["2020-05-18",6100.0,6100.0,6100.0,6100.0,0],["2020-05-19",6500.0,6500.0,6500.0,6500.0,100],["2020-05-20",6100.0,6100.0,6100.0,6100.0,100],["2020-05-21",6100.0,6100.0,6100.0,6100.0,0],["2020-05-22",5500.0,5500.0,5500.0,5500.0,2000],["2020-05-25",5500.0,5500.0,5500.0,5500.0,0],["2020-05-26",5800.0,5800.0,5800.0,5800.0,100],["2020-05-27",5800.0,5800.0,5800.0,5800.0,0],["2020-05-28",6300.0,6300.0,6300.0,6300.0,95900],["2020-05-29",6000.0,6000.0,6000.0,6000.0,500],["2020-06-01",6000.0,6000.0,6000.0,6000.0,2000],["2020-06-02",5400.0,5400.0,5400.0,5400.0,500],["2020-06-03",5400.0,5400.0,5400.0,5400.0,0],["2020-06-04",5900.0,5900.0,5900.0,5900.0,900],["2020-06-05",5900.0,5900.0,5900.0,5900.0,0],["2020-06-08",5900.0,5900.0,5900.0,5900.0,0],["2020-06-09",5400.0,5400.0,5400.0,5400.0,2500],["2020-06-10",5900.0,5900.0,5900.0,5900.0,7600],["2020-06-11",5900.0,5900.0,5900.0,5900.0,0],["2020-06-12",5900.0,5900.0,5900.0,5900.0,0],["2020-06-15",6400.0,6400.0,6300.0,6400.0,53300],["2020-06-16",6400.0,6400.0,6400.0,6400.0,5000],["2020-06-17",6200.0,6200.0,6200.0,6200.0,100],["2020-06-18",6200.0,6400.0,6200.0,6400.0,6400],["2020-06-19",6400.0,6400.0,6400.0,6400.0,0],["2020-06-22",6400.0,6400.0,6400.0,6400.0,0],["2020-06-23",6400.0,6400.0,6400.0,6400.0,0],["2020-06-24",6400.0,6400.0,6400.0,6400.0,0],["2020-06-25",6400.0,6400.0,6400.0,6400.0,0],["2020-06-26",6400.0,6400.0,6400.0,6400.0,0],["2020-06-29",6400.0,6400.0,6400.0,6400.0,0],["2020-06-30",6400.0,6400.0,6400.0,6400.0,0],["2020-07-01",6200.0,6200.0,6200.0,6200.0,3500],["2020-07-02",6200.0,6200.0,6200.0,6200.0,0],["2020-07-03",6200.0,6200.0,6200.0,6200.0,0],["2020-07-06",6200.0,6200.0,6200.0,6200.0,0],["2020-07-07",6200.0,6200.0,6200.0,6200.0,0],["2020-07-08",6200.0,6200.0,6200.0,6200.0,0],["2020-07-09",6200.0,6200.0,6200.0,6200.0,0],["2020-07-10",6200.0,6200.0,6200.0,6200.0,0],["2020-07-13",6000.0,6000.0,6000.0,6000.0,1000],["2020-07-14",6000.0,6000.0,6000.0,6000.0,0],["2020-07-15",6000.0,6000.0,6000.0,6000.0,0],["2020-07-16",6000.0,6000.0,6000.0,6000.0,0],["2020-07-17",6000.0,6000.0,6000.0,6000.0,0],["2020-07-20",6000.0,6000.0,6000.0,6000.0,0],["2020-07-21",6000.0,6000.0,6000.0,6000.0,0],["2020-07-22",6200.0,6200.0,6200.0,6200.0,500],["2020-07-23",6200.0,6200.0,6200.0,6200.0,0],["2020-07-24",6200.0,6200.0,6200.0,6200.0,0],["2020-07-27",6000.0,6000.0,6000.0,6000.0,10000],["2020-07-28",6000.0,6000.0,6000.0,6000.0,0],["2020-07-29",6000.0,6000.0,6000.0,6000.0,0],["2020-07-30",6000.0,6000.0,6000.0,6000.0,0],["2020-07-31",6000.0,6000.0,6000.0,6000.0,0],["2020-08-03",5700.0,5800.0,5700.0,5800.0,4200],["2020-08-04",5800.0,5800.0,5800.0,5800.0,0],["2020-08-05",5800.0,5800.0,5800.0,5800.0,0],["2020-08-06",5800.0,5800.0,5800.0,5800.0,0],["2020-08-07",5800.0,5800.0,5800.0,5800.0,0],["2020-08-10",5800.0,5800.0,5800.0,5800.0,0],["2020-08-11",5800.0,5800.0,5800.0,5800.0,0],["2020-08-12",5800.0,5800.0,5800.0,5800.0,0],["2020-08-13",5800.0,5800.0,5800.0,5800.0,0],["2020-08-14",5800.0,5800.0,5800.0,5800.0,1600],["2020-08-17",5800.0,5800.0,5800.0,5800.0,0],["2020-08-18",5800.0,5800.0,5800.0,5800.0,0],["2020-08-19",5800.0,5800.0,5800.0,5800.0,0],["2020-08-20",5800.0,5800.0,5800.0,5800.0,0],["2020-08-21",5800.0,5800.0,5800.0,5800.0,0],["2020-08-24",5900.0,5900.0,5900.0,5900.0,12200],["2020-08-25",6000.0,6000.0,6000.0,6000.0,100],["2020-08-26",6000.0,6000.0,6000.0,6000.0,0],["2020-08-27",6200.0,6200.0,6200.0,6200.0,100],["2020-08-28",6200.0,6200.0,6200.0,6200.0,100],["2020-08-31",6200.0,6200.0,6200.0,6200.0,0],["2020-09-01",6200.0,6200.0,6200.0,6200.0,0],["2020-09-03",6200.0,6200.0,6200.0,6200.0,0],["2020-09-04",5600.0,5600.0,5600.0,5600.0,20000],["2020-09-07",5600.0,5600.0,5600.0,5600.0,0],["2020-09-08",6100.0,6100.0,6100.0,6100.0,100],["2020-09-09",6100.0,6100.0,6100.0,6100.0,0],["2020-09-10",6100.0,6100.0,6100.0,6100.0,0],["2020-09-11",6100.0,6100.0,6100.0,6100.0,0],["2020-09-14",6100.0,6100.0,6100.0,6100.0,0],["2020-09-15",6100.0,6100.0,6100.0,6100.0,0],["2020-09-16",6100.0,6100.0,6100.0,6100.0,0],["2020-09-17",6100.0,6100.0,6100.0,6100.0,0],["2020-09-18",6200.0,6700.0,6200.0,6700.0,11700],["2020-09-21",6700.0,6700.0,6700.0,6700.0,0],["2020-09-22",6600.0,6600.0,6600.0,6600.0,200],["2020-09-23",6700.0,7200.0,6700.0,7200.0,2600],["2020-09-24",7800.0,7800.0,6600.0,6600.0,400],["2020-09-25",7200.0,7200.0,7200.0,7200.0,100],["2020-09-28",7200.0,7200.0,7200.0,7200.0,0],["2020-09-29",7200.0,7200.0,7200.0,7200.0,100],["2020-09-30",7200.0,7200.0,7200.0,7200.0,0],["2020-10-01",7900.0,7900.0,7900.0,7900.0,100],["2020-10-02",7200.0,7200.0,7200.0,7200.0,100],["2020-10-05",7200.0,7200.0,7200.0,7200.0,0],["2020-10-06",7200.0,7200.0,7200.0,7200.0,100],["2020-10-07",7200.0,7200.0,7200.0,7200.0,100],["2020-10-08",7200.0,7200.0,7200.0,7200.0,0],["2020-10-09",7200.0,7200.0,7200.0,7200.0,0],["2020-10-12",7200.0,7200.0,7200.0,7200.0,0],["2020-10-13",7200.0,7200.0,7200.0,7200.0,0],["2020-10-14",7000.0,7000.0,6900.0,6900.0,300],["2020-10-15",6900.0,6900.0,6900.0,6900.0,0],["2020-10-16",6900.0,6900.0,6900.0,6900.0,0],["2020-10-19",6900.0,6900.0,6900.0,6900.0,0],["2020-10-20",6900.0,6900.0,6900.0,6900.0,0],["2020-10-21",6900.0,6900.0,6900.0,6900.0,0],["2020-10-22",6900.0,6900.0,6900.0,6900.0,0],["2020-10-23",6900.0,6900.0,6900.0,6900.0,0],["2020-10-26",6900.0,6900.0,6900.0,6900.0,0],["2020-10-27",6900.0,6900.0,6900.0,6900.0,0],["2020-10-28",6900.0,6900.0,6900.0,6900.0,0],["2020-10-29",6900.0,6900.0,6900.0,6900.0,0],["2020-10-30",6900.0,6900.0,6900.0,6900.0,0],["2020-11-02",6900.0,6900.0,6900.0,6900.0,0],["2020-11-03",6900.0,6900.0,6900.0,6900.0,0],["2020-11-04",6900.0,6900.0,6900.0,6900.0,0],["2020-11-05",6600.0,7400.0,6600.0,7400.0,5100],["2020-11-06",7400.0,7400.0,7400.0,7400.0,0],["2020-11-09",6800.0,6800.0,6800.0,6800.0,100],["2020-11-10",6800.0,6800.0,6800.0,6800.0,0],["2020-11-11",6700.0,6700.0,6200.0,6200.0,1300],["2020-11-12",6000.0,6000.0,6000.0,6000.0,1000],["2020-11-13",6000.0,6000.0,6000.0,6000.0,1000],["2020-11-16",6000.0,6000.0,6000.0,6000.0,0],["2020-11-17",6600.0,6600.0,5400.0,6600.0,300],["2020-11-18",6600.0,6600.0,6600.0,6600.0,0],["2020-11-19",6000.0,6000.0,6000.0,6000.0,200],["2020-11-20",6000.0,6000.0,6000.0,6000.0,0],["2020-11-23",6000.0,6000.0,6000.0,6000.0,0],["2020-11-24",5500.0,5500.0,5500.0,5500.0,7900],["2020-11-25",5500.0,5500.0,5500.0,5500.0,0],["2020-11-26",5500.0,5500.0,5500.0,5500.0,4000],["2020-11-27",5500.0,5500.0,5500.0,5500.0,7700],["2020-11-30",5500.0,5500.0,5500.0,5500.0,0],["2020-12-01",5500.0,5500.0,5500.0,5500.0,0],["2020-12-02",5500.0,5500.0,5500.0,5500.0,0],["2020-12-03",5600.0,5600.0,5600.0,5600.0,300],["2020-12-04",5600.0,5600.0,5600.0,5600.0,0],["2020-12-07",5600.0,5600.0,5600.0,5600.0,0],["2020-12-08",5600.0,5600.0,5600.0,5600.0,2100],["2020-12-09",5600.0,5600.0,5600.0,5600.0,0],["2020-12-10",5600.0,5600.0,5600.0,5600.0,0],["2020-12-11",5600.0,5600.0,5600.0,5600.0,0],["2020-12-14",5600.0,5600.0,5600.0,5600.0,0],["2020-12-15",5600.0,5600.0,5600.0,5600.0,0],["2020-12-16",5600.0,5600.0,5600.0,5600.0,0],["2020-12-17",5600.0,5600.0,5600.0,5600.0,0],["2020-12-18",6100.0,6100.0,6100.0,6100.0,100],["2020-12-21",6700.0,6700.0,6700.0,6700.0,5300],["2020-12-22",6700.0,7300.0,6700.0,7300.0,12600],["2020-12-23",7300.0,7300.0,7300.0,7300.0,0],["2020-12-24",6700.0,8000.0,6700.0,8000.0,11300],["2020-12-25",7500.0,7600.0,7300.0,7600.0,8300],["2020-12-28",7200.0,7900.0,7200.0,7900.0,13500],["2020-12-29",7400.0,7400.0,7400.0,7400.0,500],["2020-12-30",7400.0,8000.0,7400.0,8000.0,1100],["2020-12-31",7600.0,8400.0,7600.0,8400.0,3600],["2021-01-04",8900.0,8900.0,8900.0,8900.0,100],["2021-01-05",8300.0,8600.0,8300.0,8600.0,400],["2021-01-06",9200.0,9200.0,8600.0,8600.0,500],["2021-01-07",8900.0,8900.0,8800.0,8800.0,300],["2021-01-08",9500.0,9500.0,9500.0,9500.0,100],["2021-01-11",9300.0,9300.0,8600.0,8600.0,200],["2021-01-12",9200.0,9200.0,7900.0,8000.0,1200],["2021-01-13",8700.0,8700.0,8500.0,8600.0,4200],["2021-01-14",9000.0,9000.0,7900.0,8000.0,1300],["2021-01-15",8500.0,8800.0,8500.0,8800.0,18900],["2021-01-18",9400.0,9400.0,8000.0,8000.0,200],["2021-01-19",8800.0,8800.0,8500.0,8800.0,23700],["2021-01-20",8800.0,8800.0,8800.0,8800.0,100],["2021-01-21",9400.0,9400.0,9400.0,9400.0,1300],["2021-01-22",9400.0,9400.0,9400.0,9400.0,500],["2021-01-25",9500.0,9500.0,9500.0,9500.0,100],["2021-01-26",8600.0,9000.0,8600.0,9000.0,2800],["2021-01-27",8300.0,9500.0,8300.0,8900.0,20200],["2021-01-28",8200.0,8200.0,8200.0,8200.0,5700],["2021-01-29",8900.0,8900.0,8900.0,8900.0,100],["2021-02-01",8900.0,8900.0,8900.0,8900.0,0],["2021-02-02",9400.0,9400.0,9400.0,9400.0,100],["2021-02-03",8500.0,9300.0,8500.0,8700.0,500],["2021-02-04",9300.0,9300.0,9300.0,9300.0,100],["2021-02-05",9400.0,9400.0,9400.0,9400.0,100],["2021-02-08",9400.0,9400.0,9400.0,9400.0,0],["2021-02-09",8800.0,9300.0,8800.0,8900.0,16200],["2021-02-17",8900.0,8900.0,8900.0,8900.0,0],["2021-02-18",8100.0,8900.0,8100.0,8900.0,9900],["2021-02-19",8100.0,8900.0,8100.0,8900.0,500],["2021-02-22",8100.0,8100.0,8100.0,8100.0,800],["2021-02-23",8600.0,8600.0,8600.0,8600.0,100],["2021-02-24",8600.0,8600.0,8600.0,8600.0,0],["2021-02-25",8700.0,8700.0,8700.0,8700.0,100],["2021-02-26",8700.0,8700.0,8700.0,8700.0,0],["2021-03-01",8200.0,8200.0,8000.0,8000.0,1200],["2021-03-02",8000.0,8000.0,8000.0,8000.0,1700],["2021-03-03",7500.0,8200.0,7500.0,8200.0,300],["2021-03-04",8200.0,8200.0,8200.0,8200.0,0],["2021-03-05",8200.0,8200.0,8200.0,8200.0,0],["2021-03-08",8000.0,8000.0,8000.0,8000.0,300],["2021-03-09",7200.0,8000.0,7200.0,8000.0,1500],["2021-03-10",8200.0,8200.0,8200.0,8200.0,600],["2021-03-11",7400.0,8100.0,7400.0,8100.0,1100],["2021-03-12",8100.0,8100.0,8100.0,8100.0,100],["2021-03-15",8100.0,8100.0,8100.0,8100.0,0],["2021-03-16",8500.0,8500.0,8500.0,8500.0,200],["2021-03-17",8500.0,8500.0,8500.0,8500.0,0],["2021-03-18",8500.0,8500.0,8500.0,8500.0,0],["2021-03-19",8500.0,8500.0,8500.0,8500.0,200],["2021-03-22",8500.0,8500.0,8500.0,8500.0,0],["2021-03-23",8500.0,8500.0,8500.0,8500.0,0],["2021-03-24",7700.0,8300.0,7700.0,8300.0,10100],["2021-03-25",7500.0,8300.0,7500.0,8300.0,2100],["2021-03-26",7600.0,7900.0,7600.0,7900.0,3200],["2021-03-29",7500.0,7600.0,7200.0,7600.0,22500],["2021-03-30",7300.0,8100.0,7300.0,8000.0,12500],["2021-03-31",8000.0,8000.0,7500.0,7500.0,7000],["2021-04-01",7500.0,7500.0,7500.0,7500.0,0],["2021-04-02",7400.0,7500.0,7400.0,7500.0,1600],["2021-04-05",7900.0,7900.0,7900.0,7900.0,100],["2021-04-06",7900.0,8600.0,7900.0,8600.0,24800],["2021-04-07",8600.0,9300.0,8600.0,9300.0,20300],["2021-04-08",9800.0,9800.0,8700.0,9100.0,5100],["2021-04-09",8500.0,8900.0,8300.0,8900.0,18200],["2021-04-12",8600.0,8700.0,8300.0,8700.0,13600],["2021-04-13",7900.0,8900.0,7900.0,8900.0,4000],["2021-04-14",8500.0,8700.0,8100.0,8700.0,2000],["2021-04-15",8200.0,8800.0,8200.0,8200.0,17100],["2021-04-16",8100.0,9000.0,8100.0,9000.0,10200],["2021-04-19",9200.0,9900.0,8400.0,8800.0,39800],["2021-04-20",8300.0,9400.0,8300.0,9400.0,700],["2021-04-22",9400.0,9400.0,9400.0,9400.0,0],["2021-04-23",9400.0,9400.0,9400.0,9400.0,0],["2021-04-26",9100.0,9100.0,9100.0,9100.0,900],["2021-04-27",9100.0,9100.0,8200.0,8200.0,400],["2021-04-28",8800.0,8900.0,8200.0,8200.0,1700],["2021-04-29",8000.0,8700.0,7600.0,7600.0,2500],["2021-05-04",8200.0,8200.0,8200.0,8200.0,100],["2021-05-05",8900.0,8900.0,8900.0,8900.0,100],["2021-05-06",8800.0,8800.0,8100.0,8600.0,23900],["2021-05-07",8100.0,8100.0,8000.0,8000.0,5600],["2021-05-10",8500.0,8500.0,8500.0,8500.0,100],["2021-05-11",8500.0,8500.0,8500.0,8500.0,100],["2021-05-12",8500.0,8500.0,8500.0,8500.0,100],["2021-05-13",7800.0,8500.0,7800.0,8500.0,300],["2021-05-14",7700.0,7700.0,7700.0,7700.0,800],["2021-05-17",7200.0,8100.0,7200.0,8100.0,300],["2021-05-18",8100.0,8100.0,8100.0,8100.0,0],["2021-05-19",7400.0,7400.0,7300.0,7300.0,1300],["2021-05-20",7300.0,7300.0,7100.0,7100.0,2200],["2021-05-21",7200.0,7200.0,7200.0,7200.0,100],["2021-05-24",7800.0,7800.0,7800.0,7800.0,100],["2021-05-25",7100.0,7200.0,7100.0,7100.0,8700],["2021-05-26",7100.0,7100.0,7100.0,7100.0,3400],["2021-05-27",7100.0,7800.0,6400.0,7800.0,3300],["2021-05-28",7100.0,7700.0,7100.0,7700.0,6800],["2021-05-31",7200.0,7200.0,7100.0,7100.0,7800],["2021-06-01",7100.0,7100.0,7100.0,7100.0,8000],["2021-06-02",7100.0,7100.0,6600.0,7100.0,4500],["2021-06-03",7100.0,7800.0,7100.0,7800.0,14300],["2021-06-04",7800.0,7800.0,7300.0,7800.0,5200],["2021-06-07",7200.0,7200.0,7200.0,7200.0,2000],["2021-06-08",7200.0,7700.0,7200.0,7700.0,400],["2021-06-09",7100.0,7600.0,7000.0,7600.0,18400],["2021-06-10",7000.0,7000.0,7000.0,7000.0,10000],["2021-06-11",7000.0,7000.0,7000.0,7000.0,100],["2021-06-14",7100.0,7400.0,7100.0,7400.0,1200],["2021-06-15",7400.0,7500.0,7200.0,7500.0,12300],["2021-06-16",7500.0,7500.0,7500.0,7500.0,0],["2021-06-17",7400.0,7700.0,7300.0,7700.0,1800],["2021-06-18",7200.0,7600.0,7200.0,7600.0,300],["2021-06-21",7600.0,7800.0,7400.0,7800.0,6600],["2021-06-22",7200.0,8000.0,7200.0,8000.0,1400],["2021-06-23",7700.0,8200.0,7500.0,8200.0,5200],["2021-06-24",8500.0,9000.0,8500.0,9000.0,155200],["2021-06-25",9900.0,9900.0,8800.0,9500.0,13900],["2021-06-28",8700.0,9400.0,8600.0,9400.0,5700],["2021-06-29",8500.0,8500.0,8500.0,8500.0,8000],["2021-06-30",8000.0,8000.0,7700.0,7700.0,19100],["2021-07-01",7200.0,8000.0,7200.0,7500.0,2000],["2021-07-02",7500.0,7800.0,7300.0,7500.0,5800],["2021-07-05",7500.0,7800.0,7500.0,7500.0,7300],["2021-07-06",7300.0,7700.0,7300.0,7500.0,5800],["2021-07-07",7300.0,7500.0,7300.0,7300.0,6800],["2021-07-08",7500.0,7600.0,7300.0,7300.0,2100],["2021-07-09",7500.0,7600.0,7500.0,7600.0,10100],["2021-07-12",7400.0,7500.0,7300.0,7300.0,5200],["2021-07-13",7300.0,7300.0,7300.0,7300.0,400],["2021-07-14",7500.0,7500.0,7300.0,7300.0,400],["2021-07-15",7500.0,8000.0,7500.0,8000.0,8300],["2021-07-16",8400.0,8400.0,8400.0,8400.0,300],["2021-07-19",8800.0,8800.0,8800.0,8800.0,200],["2021-07-20",8800.0,8800.0,8800.0,8800.0,0],["2021-07-21",8000.0,8000.0,8000.0,8000.0,600],["2021-07-22",8200.0,8200.0,7300.0,8200.0,6500],["2021-07-23",7500.0,8100.0,7500.0,8100.0,4200],["2021-07-26",8100.0,8100.0,8100.0,8100.0,0],["2021-07-27",7500.0,8000.0,7500.0,8000.0,2200],["2021-07-28",8100.0,8100.0,7600.0,7600.0,700],["2021-07-29",7900.0,7900.0,7300.0,7900.0,6200],["2021-07-30",7400.0,7900.0,7200.0,7900.0,10300],["2021-08-02",7900.0,7900.0,7900.0,7900.0,0],["2021-08-03",7500.0,8100.0,7400.0,7400.0,8100],["2021-08-04",7400.0,7400.0,7300.0,7300.0,1000],["2021-08-05",7500.0,8000.0,7500.0,8000.0,57000],["2021-08-06",8400.0,8400.0,7600.0,8200.0,34600],["2021-08-09",7700.0,8000.0,7700.0,8000.0,1300],["2021-08-10",7300.0,7900.0,7300.0,7500.0,23800],["2021-08-11",7800.0,7800.0,7200.0,7200.0,12300],["2021-08-12",7300.0,7900.0,7300.0,7500.0,44400],["2021-08-13",7500.0,7600.0,7500.0,7500.0,11600],["2021-08-16",7300.0,7600.0,7300.0,7400.0,4100],["2021-08-17",7300.0,7400.0,7300.0,7300.0,8400],["2021-08-18",7400.0,7700.0,7400.0,7500.0,25500],["2021-08-19",7400.0,7400.0,7400.0,7400.0,1400],["2021-08-20",7300.0,7400.0,7200.0,7300.0,12100],["2021-08-23",7400.0,7500.0,7300.0,7300.0,9300],["2021-08-24",7300.0,7300.0,7200.0,7200.0,9300],["2021-08-25",7300.0,7300.0,7100.0,7200.0,1800],["2021-08-26",7000.0,7200.0,7000.0,7000.0,1100],["2021-08-27",7200.0,7300.0,7200.0,7300.0,1400],["2021-08-30",7200.0,7300.0,7200.0,7300.0,200],["2021-08-31",7400.0,7400.0,7300.0,7300.0,2100],["2021-09-01",7300.0,7300.0,7300.0,7300.0,0],["2021-09-06",7400.0,7500.0,7400.0,7500.0,3800],["2021-09-07",7500.0,7600.0,7400.0,7400.0,7000],["2021-09-08",7400.0,7400.0,7300.0,7400.0,500],["2021-09-09",7300.0,7500.0,7300.0,7500.0,600],["2021-09-10",7300.0,7500.0,7300.0,7500.0,500],["2021-09-13",7300.0,7600.0,7300.0,7600.0,11400],["2021-09-14",7500.0,8300.0,7500.0,7800.0,21900],["2021-09-15",7800.0,7900.0,7800.0,7800.0,5900],["2021-09-16",7800.0,7900.0,7800.0,7800.0,2500],["2021-09-17",7700.0,7900.0,7700.0,7900.0,2500],["2021-09-20",8000.0,8300.0,8000.0,8200.0,14800],["2021-09-21",8300.0,8400.0,8100.0,8400.0,23400],["2021-09-22",8400.0,9000.0,8300.0,9000.0,30600],["2021-09-23",9000.0,9100.0,8500.0,8800.0,12900],["2021-09-24",8200.0,8800.0,8000.0,8000.0,60900],["2021-09-27",8100.0,8600.0,7300.0,7600.0,11900],["2021-09-28",7200.0,7900.0,7200.0,7700.0,10500],["2021-09-29",7900.0,8100.0,7800.0,8000.0,7900],["2021-09-30",8000.0,8000.0,7500.0,8000.0,3000],["2021-10-01",7600.0,7900.0,7600.0,7900.0,7800],["2021-10-04",8000.0,8200.0,7800.0,8200.0,15200],["2021-10-05",8100.0,9000.0,8100.0,8200.0,12500],["2021-10-06",8000.0,8100.0,8000.0,8100.0,1100],["2021-10-07",8000.0,8100.0,7800.0,8100.0,14900],["2021-10-08",8200.0,8200.0,8100.0,8100.0,18200],["2021-10-11",8500.0,8500.0,8000.0,8100.0,7100],["2021-10-12",8000.0,8100.0,7700.0,8100.0,8200],["2021-10-13",7800.0,8200.0,7800.0,8200.0,1000],["2021-10-14",8000.0,8500.0,8000.0,8100.0,12500],["2021-10-15",8100.0,8500.0,8100.0,8500.0,15700],["2021-10-18",8600.0,8600.0,8400.0,8600.0,11000],["2021-10-19",8500.0,8700.0,8500.0,8600.0,15500],["2021-10-20",8600.0,8700.0,8500.0,8700.0,3000],["2021-10-21",8700.0,8800.0,8600.0,8800.0,8300],["2021-10-22",8800.0,8900.0,8800.0,8800.0,17200],["2021-10-25",8800.0,9200.0,8800.0,9000.0,19600],["2021-10-26",9000.0,9000.0,8700.0,9000.0,1600],["2021-10-27",9100.0,9100.0,8900.0,8900.0,6300],["2021-10-28",9100.0,9700.0,8800.0,9500.0,32700],["2021-10-29",9500.0,10000.0,9400.0,9600.0,39600],["2021-11-01",9300.0,9400.0,9100.0,9400.0,7500],["2021-11-02",9400.0,10300.0,9400.0,10300.0,65800],["2021-11-03",11300.0,11300.0,10100.0,10900.0,56100],["2021-11-04",11000.0,11500.0,10800.0,11500.0,33900],["2021-11-05",11200.0,12300.0,11000.0,12300.0,52200],["2021-11-08",13200.0,13500.0,12700.0,13400.0,63800],["2021-11-09",14400.0,14500.0,13500.0,14500.0,32500],["2021-11-10",15000.0,15900.0,14500.0,15900.0,55200],["2021-11-11",17300.0,17300.0,14400.0,16900.0,35800],["2021-11-12",15300.0,17500.0,15300.0,17400.0,27000],["2021-11-15",16000.0,17400.0,15700.0,15700.0,40600],["2021-11-16",15700.0,15700.0,14200.0,14300.0,33600],["2021-11-17",12900.0,15700.0,12900.0,15600.0,69400],["2021-11-18",15600.0,17100.0,15600.0,17100.0,98700],["2021-11-19",18000.0,18800.0,17100.0,17100.0,42000],["2021-11-22",17100.0,17100.0,15400.0,17000.0,14500],["2021-11-23",15500.0,16700.0,15500.0,15600.0,11600],["2021-11-24",16900.0,16900.0,15600.0,16000.0,11300],["2021-11-25",15100.0,15800.0,15100.0,15800.0,4400],["2021-11-26",14600.0,16500.0,14300.0,15000.0,28000],["2021-11-29",15000.0,15000.0,13900.0,14100.0,8500],["2021-11-30",14200.0,14300.0,13800.0,14200.0,25400],["2021-12-01",14200.0,14600.0,13800.0,14000.0,18800],["2021-12-02",14300.0,14400.0,14000.0,14200.0,5000],["2021-12-03",14300.0,14600.0,13900.0,14600.0,14500],["2021-12-06",14200.0,14200.0,13200.0,13500.0,26000],["2021-12-07",13500.0,13600.0,12900.0,13600.0,6000],["2021-12-08",14100.0,14100.0,13500.0,13900.0,5400],["2021-12-09",14500.0,14500.0,13700.0,14400.0,27300],["2021-12-10",14300.0,14700.0,13600.0,14400.0,19800],["2021-12-13",14200.0,14700.0,14000.0,14700.0,23800],["2021-12-14",14800.0,14800.0,14100.0,14700.0,3900],["2021-12-15",14700.0,15700.0,14100.0,15200.0,12600],["2021-12-16",14200.0,15000.0,14100.0,14600.0,16300],["2021-12-17",14700.0,15500.0,14400.0,14800.0,13300],["2021-12-20",15400.0,15400.0,14400.0,14800.0,12100],["2021-12-21",14600.0,14800.0,14600.0,14700.0,13400],["2021-12-22",14100.0,14600.0,14000.0,14500.0,4200],["2021-12-23",14100.0,14400.0,13100.0,13400.0,12400],["2021-12-24",14000.0,14000.0,13700.0,14000.0,3700],["2021-12-27",15200.0,15200.0,14000.0,14700.0,10500],["2021-12-28",14600.0,15100.0,14600.0,14900.0,9700],["2021-12-29",15000.0,15000.0,14300.0,14700.0,7300],["2021-12-30",14800.0,14800.0,14200.0,14300.0,4800],["2021-12-31",14800.0,14800.0,14300.0,14300.0,2000],["2022-01-04",14100.0,14800.0,13800.0,14200.0,1200],["2022-01-05",14200.0,14200.0,14100.0,14100.0,3100],["2022-01-06",14100.0,14400.0,13000.0,14000.0,3000],["2022-01-07",14000.0,14400.0,13800.0,14400.0,7500],["2022-01-10",13800.0,14400.0,13700.0,13900.0,9800],["2022-01-11",13300.0,14400.0,13300.0,14400.0,2000],["2022-01-12",13600.0,14000.0,13000.0,14000.0,9900],["2022-01-13",13500.0,14200.0,12600.0,13000.0,61300],["2022-01-14",11800.0,12900.0,11700.0,11700.0,36100],["2022-01-17",11700.0,11700.0,10800.0,10900.0,5100],["2022-01-18",10000.0,11000.0,10000.0,10100.0,9200],["2022-01-19",9300.0,9700.0,9100.0,9200.0,10400],["2022-01-20",9500.0,10100.0,8500.0,10000.0,42600],["2022-01-21",10400.0,11000.0,9500.0,9500.0,9300],["2022-01-24",10400.0,10400.0,9700.0,9700.0,5700],["2022-01-25",10600.0,10600.0,10600.0,10600.0,100],["2022-01-26",11500.0,11500.0,11500.0,11500.0,300],["2022-01-27",11900.0,11900.0,10400.0,10400.0,300],["2022-01-28",10400.0,10400.0,10400.0,10400.0,0],["2022-02-07",10900.0,10900.0,10900.0,10900.0,600],["2022-02-08",11400.0,11500.0,10900.0,11500.0,700],["2022-02-09",11800.0,11800.0,11500.0,11500.0,800],["2022-02-10",11500.0,11500.0,11500.0,11500.0,0],["2022-02-11",10500.0,11600.0,10500.0,11500.0,4000],["2022-02-14",10500.0,11400.0,10500.0,11400.0,1500],["2022-02-15",11600.0,11600.0,11600.0,11600.0,100],["2022-02-16",11800.0,11800.0,10500.0,10500.0,17300],["2022-02-17",9700.0,11000.0,9600.0,9600.0,21700],["2022-02-18",9700.0,10300.0,9600.0,9700.0,2000],["2022-02-21",10400.0,10600.0,10400.0,10600.0,5300],["2022-02-22",10400.0,10800.0,10000.0,10100.0,23500],["2022-02-23",10800.0,11100.0,10200.0,10200.0,22300],["2022-02-24",11100.0,11200.0,10600.0,10600.0,20900],["2022-02-25",10500.0,11600.0,10500.0,11600.0,6800],["2022-02-28",10900.0,12700.0,10900.0,12700.0,29200],["2022-03-01",13700.0,13900.0,13700.0,13900.0,49500],["2022-03-02",15000.0,15000.0,13100.0,14800.0,41300],["2022-03-03",15000.0,15500.0,14500.0,15500.0,35800],["2022-03-04",15400.0,15400.0,14000.0,14000.0,22100],["2022-03-07",14000.0,14600.0,12600.0,13000.0,27400],["2022-03-08",13100.0,14000.0,12000.0,12000.0,5500],["2022-03-09",12900.0,13200.0,12500.0,13200.0,4900],["2022-03-10",13300.0,14000.0,13200.0,14000.0,4200],["2022-03-11",13500.0,14000.0,12700.0,12700.0,2000],["2022-03-14",13000.0,13000.0,12900.0,13000.0,3200],["2022-03-15",12500.0,13400.0,12500.0,13400.0,6000],["2022-03-16",12900.0,12900.0,12200.0,12200.0,16900],["2022-03-17",13200.0,13200.0,11000.0,11000.0,22100],["2022-03-18",12100.0,12100.0,9900.0,9900.0,50400],["2022-03-21",10800.0,10800.0,10800.0,10800.0,1400],["2022-03-22",11800.0,11800.0,11300.0,11800.0,2500],["2022-03-23",12900.0,12900.0,12000.0,12900.0,51200],["2022-03-24",12600.0,12900.0,12600.0,12700.0,2000],["2022-03-25",12600.0,13300.0,12600.0,13300.0,11000],["2022-03-28",12500.0,12600.0,12100.0,12100.0,24800],["2022-03-29",11600.0,12600.0,11600.0,12400.0,2800],["2022-03-30",11800.0,12600.0,11200.0,12600.0,25300],["2022-03-31",12100.0,12100.0,12000.0,12100.0,1300],["2022-04-01",12000.0,12300.0,12000.0,12300.0,1000],["2022-04-04",12300.0,12300.0,11900.0,11900.0,8700],["2022-04-05",12000.0,12100.0,12000.0,12100.0,1400],["2022-04-06",12100.0,12100.0,12100.0,12100.0,300],["2022-04-07",11300.0,12200.0,11000.0,11400.0,5200],["2022-04-08",11500.0,11500.0,11500.0,11500.0,200],["2022-04-12",11000.0,11000.0,10600.0,10600.0,6100],["2022-04-13",10600.0,11600.0,10100.0,11600.0,3900],["2022-04-14",10600.0,12300.0,10500.0,12300.0,700],["2022-04-15",11800.0,11800.0,11100.0,11700.0,9500],["2022-04-18",11900.0,11900.0,10600.0,11600.0,6500],["2022-04-19",10700.0,10700.0,10500.0,10500.0,4000],["2022-04-20",11000.0,11500.0,9700.0,9900.0,5000],["2022-04-21",10300.0,10300.0,10200.0,10200.0,300],["2022-04-22",10300.0,10300.0,9200.0,9200.0,2200],["2022-04-25",9900.0,10000.0,9000.0,9700.0,1500],["2022-04-26",9000.0,10500.0,9000.0,9700.0,2200],["2022-04-27",9600.0,10500.0,9600.0,10500.0,2000],["2022-04-28",11200.0,11200.0,11200.0,11200.0,100],["2022-04-29",11100.0,11200.0,10400.0,11000.0,10000],["2022-05-04",10200.0,10700.0,9900.0,10700.0,6800],["2022-05-05",10200.0,10400.0,10000.0,10200.0,700],["2022-05-06",9600.0,9700.0,9200.0,9700.0,3000],["2022-05-09",9600.0,9700.0,9300.0,9300.0,1300],["2022-05-10",9400.0,10200.0,8400.0,8400.0,17200],["2022-05-11",9100.0,9200.0,9100.0,9200.0,600],["2022-05-12",9700.0,10100.0,9600.0,10000.0,8900],["2022-05-13",9800.0,10900.0,9800.0,10700.0,4600],["2022-05-16",10700.0,10700.0,10700.0,10700.0,0],["2022-05-17",9900.0,11000.0,9700.0,9700.0,2200],["2022-05-18",10600.0,10600.0,9400.0,9500.0,400],["2022-05-19",10300.0,10400.0,10300.0,10400.0,6400],["2022-05-20",10700.0,11400.0,9800.0,11400.0,26200],["2022-05-23",10500.0,10500.0,10500.0,10500.0,600],["2022-05-24",10800.0,11500.0,10800.0,11500.0,2800],["2022-05-25",10500.0,11000.0,10400.0,10400.0,1200],["2022-05-26",11200.0,11200.0,11200.0,11200.0,3100],["2022-05-27",11200.0,11200.0,10200.0,10200.0,4000],["2022-05-30",10900.0,11100.0,10900.0,11100.0,3100],["2022-05-31",11100.0,11100.0,11100.0,11100.0,0],["2022-06-01",11000.0,11000.0,11000.0,11000.0,400],["2022-06-02",11300.0,11800.0,10800.0,11700.0,19800],["2022-06-03",10700.0,10700.0,10600.0,10600.0,1300],["2022-06-06",10600.0,11500.0,10300.0,10300.0,7000],["2022-06-07",11000.0,11300.0,10600.0,10600.0,4900],["2022-06-08",11500.0,11600.0,10800.0,11600.0,22600],["2022-06-09",11600.0,11700.0,10700.0,10700.0,900],["2022-06-10",10700.0,10700.0,10700.0,10700.0,0],["2022-06-13",10700.0,10700.0,10700.0,10700.0,0],["2022-06-14",10700.0,11700.0,10700.0,10700.0,2800],["2022-06-15",10700.0,10700.0,10700.0,10700.0,500],["2022-06-16",11500.0,11700.0,11500.0,11700.0,5000],["2022-06-17",10600.0,10700.0,10600.0,10600.0,3900],["2022-06-20",10200.0,10200.0,9900.0,10000.0,2200],["2022-06-21",9800.0,9800.0,9800.0,9800.0,100],["2022-06-22",10700.0,10700.0,10700.0,10700.0,1100],["2022-06-23",11500.0,11500.0,11500.0,11500.0,100],["2022-06-24",12000.0,12000.0,10600.0,10600.0,4200],["2022-06-27",11500.0,11600.0,11500.0,11600.0,4100],["2022-06-28",10600.0,10600.0,10600.0,10600.0,100],["2022-06-29",10500.0,10500.0,10500.0,10500.0,400],["2022-06-30",10500.0,10500.0,10500.0,10500.0,1500],["2022-07-01",10400.0,10400.0,10300.0,10300.0,1000],["2022-07-04",10300.0,10300.0,10300.0,10300.0,0],["2022-07-05",10300.0,10300.0,10300.0,10300.0,0],["2022-07-06",10300.0,10300.0,10300.0,10300.0,0],["2022-07-07",10300.0,10300.0,10300.0,10300.0,0],["2022-07-08",11200.0,11200.0,11200.0,11200.0,100],["2022-07-11",10300.0,10300.0,10300.0,10300.0,1900],["2022-07-12",11000.0,11000.0,11000.0,11000.0,100],["2022-07-13",11000.0,11000.0,11000.0,11000.0,0],["2022-07-14",10300.0,10300.0,10300.0,10300.0,300],["2022-07-15",10100.0,10100.0,10100.0,10100.0,1000],["2022-07-18",10100.0,10100.0,10100.0,10100.0,0],["2022-07-19",10100.0,10100.0,10100.0,10100.0,700],["2022-07-20",11000.0,11000.0,11000.0,11000.0,300],["2022-07-21",10000.0,10100.0,10000.0,10100.0,8700],["2022-07-22",10000.0,10000.0,9900.0,9900.0,1400],["2022-07-25",10600.0,10600.0,10600.0,10600.0,100],["2022-07-26",10600.0,10600.0,10600.0,10600.0,0],["2022-07-27",9700.0,9700.0,9600.0,9600.0,500],["2022-07-28",10400.0,10400.0,10400.0,10400.0,100],["2022-07-29",10700.0,10700.0,10700.0,10700.0,100],["2022-08-01",10000.0,10100.0,10000.0,10100.0,1400],["2022-08-02",10200.0,10200.0,10200.0,10200.0,100],["2022-08-03",10200.0,10200.0,10200.0,10200.0,0],["2022-08-04",10300.0,10300.0,10300.0,10300.0,100],["2022-08-05",10300.0,10300.0,10300.0,10300.0,0],["2022-08-08",10300.0,10300.0,10300.0,10300.0,0],["2022-08-09",9800.0,10300.0,9800.0,10300.0,6500],["2022-08-10",10000.0,10000.0,9500.0,9900.0,2000],["2022-08-11",10200.0,10200.0,10200.0,10200.0,100],["2022-08-12",10200.0,10200.0,10200.0,10200.0,0],["2022-08-15",9600.0,10100.0,9500.0,10100.0,1100],["2022-08-16",10000.0,10200.0,10000.0,10200.0,700],["2022-08-17",10200.0,10200.0,9600.0,10100.0,2800],["2022-08-18",10100.0,10100.0,10100.0,10100.0,0],["2022-08-19",10100.0,10100.0,10100.0,10100.0,0],["2022-08-22",9900.0,9900.0,9900.0,9900.0,500],["2022-08-23",9800.0,9900.0,9800.0,9900.0,600],["2022-08-24",9600.0,9900.0,9600.0,9900.0,300],["2022-08-25",9900.0,9900.0,9900.0,9900.0,0],["2022-08-26",9100.0,9800.0,9100.0,9800.0,600],["2022-08-29",9800.0,9800.0,9800.0,9800.0,0],["2022-08-30",9100.0,9700.0,9100.0,9700.0,1200],["2022-08-31",10000.0,10000.0,10000.0,10000.0,100],["2022-09-05",10000.0,10000.0,10000.0,10000.0,0],["2022-09-06",9300.0,9800.0,9300.0,9800.0,1700],["2022-09-07",9100.0,9100.0,8900.0,8900.0,1600],["2022-09-08",8400.0,8400.0,8400.0,8400.0,400],["2022-09-09",8400.0,8400.0,7800.0,7800.0,300],["2022-09-12",8400.0,8500.0,8400.0,8500.0,2000],["2022-09-13",8500.0,8700.0,8500.0,8700.0,200],["2022-09-14",8700.0,9300.0,8700.0,9300.0,1400],["2022-09-15",9300.0,9600.0,9300.0,9600.0,200],["2022-09-16",8700.0,9700.0,8700.0,9700.0,1600],["2022-09-19",9700.0,10200.0,9700.0,10200.0,1100],["2022-09-20",9200.0,10100.0,9200.0,10100.0,300],["2022-09-21",10100.0,10100.0,10100.0,10100.0,0],["2022-09-22",10100.0,10100.0,10100.0,10100.0,0],["2022-09-23",9100.0,10000.0,9100.0,10000.0,1200],["2022-09-26",10000.0,10000.0,10000.0,10000.0,0],["2022-09-27",10000.0,10000.0,10000.0,10000.0,0],["2022-09-28",10000.0,10000.0,10000.0,10000.0,0],["2022-09-29",10000.0,10000.0,10000.0,10000.0,0],["2022-09-30",10000.0,10000.0,10000.0,10000.0,0],["2022-10-03",10000.0,10000.0,10000.0,10000.0,0],["2022-10-04",10000.0,10000.0,10000.0,10000.0,0],["2022-10-05",9000.0,9900.0,9000.0,9900.0,4500],["2022-10-06",9900.0,9900.0,9900.0,9900.0,0],["2022-10-07",9900.0,9900.0,9900.0,9900.0,0],["2022-10-10",9000.0,9800.0,9000.0,9000.0,1600],["2022-10-11",8900.0,8900.0,8500.0,8500.0,500],["2022-10-12",9000.0,9000.0,9000.0,9000.0,100],["2022-10-13",9500.0,9500.0,9500.0,9500.0,100],["2022-10-14",9700.0,9700.0,8600.0,8900.0,2000],["2022-10-17",8900.0,8900.0,8900.0,8900.0,100],["2022-10-18",9400.0,9400.0,9400.0,9400.0,100],["2022-10-19",8600.0,9300.0,8600.0,9300.0,600],["2022-10-20",9300.0,9300.0,9300.0,9300.0,0],["2022-10-21",9300.0,9300.0,9300.0,9300.0,0],["2022-10-24",9300.0,9300.0,9300.0,9300.0,0],["2022-10-25",9300.0,9300.0,9300.0,9300.0,0],["2022-10-26",9500.0,9500.0,9500.0,9500.0,100],["2022-10-27",9700.0,9700.0,8800.0,8800.0,2700],["2022-10-28",9000.0,9000.0,9000.0,9000.0,100],["2022-10-31",9000.0,9000.0,9000.0,9000.0,0],["2022-11-01",9000.0,9000.0,9000.0,9000.0,0],["2022-11-02",9000.0,9000.0,9000.0,9000.0,0],["2022-11-03",9000.0,9000.0,9000.0,9000.0,0],["2022-11-04",9100.0,9100.0,9100.0,9100.0,100],["2022-11-07",9100.0,9100.0,9100.0,9100.0,0],["2022-11-08",9700.0,9700.0,8900.0,8900.0,1400],["2022-11-09",8900.0,8900.0,8900.0,8900.0,0],["2022-11-10",8900.0,8900.0,8900.0,8900.0,0],["2022-11-11",8900.0,8900.0,8900.0,8900.0,0],["2022-11-14",9400.0,9400.0,9400.0,9400.0,100],["2022-11-15",9400.0,9400.0,9400.0,9400.0,0],["2022-11-16",9400.0,9400.0,9400.0,9400.0,0],["2022-11-17",8500.0,9400.0,8500.0,9400.0,2300],["2022-11-18",9400.0,9400.0,9400.0,9400.0,0],["2022-11-21",9600.0,9600.0,9600.0,9600.0,100],["2022-11-22",8700.0,9500.0,8700.0,9500.0,700],["2022-11-23",9500.0,9500.0,9500.0,9500.0,0],["2022-11-24",10300.0,10300.0,10300.0,10300.0,100],["2022-11-25",9500.0,9500.0,9500.0,9500.0,100],["2022-11-28",8700.0,9200.0,8600.0,9200.0,4800],["2022-11-29",8400.0,9000.0,8400.0,8900.0,1500],["2022-11-30",8900.0,8900.0,8900.0,8900.0,0],["2022-12-01",8900.0,8900.0,8900.0,8900.0,100],["2022-12-02",8900.0,8900.0,8900.0,8900.0,100],["2022-12-05",9400.0,9400.0,9400.0,9400.0,100],["2022-12-06",9400.0,9400.0,9400.0,9400.0,0],["2022-12-07",8600.0,8600.0,8600.0,8600.0,200],["2022-12-08",9000.0,9000.0,8400.0,8800.0,1600],["2022-12-09",8800.0,8800.0,8800.0,8800.0,0],["2022-12-12",8800.0,9000.0,8800.0,9000.0,200],["2022-12-13",9000.0,9000.0,9000.0,9000.0,0],["2022-12-14",9000.0,9000.0,9000.0,9000.0,0],["2022-12-15",9000.0,9000.0,9000.0,9000.0,0],["2022-12-16",9000.0,9000.0,9000.0,9000.0,0],["2022-12-19",8900.0,8900.0,8900.0,8900.0,100],["2022-12-20",8200.0,8700.0,8100.0,8700.0,500],["2022-12-21",8000.0,8700.0,8000.0,8700.0,200],["2022-12-22",8700.0,8700.0,8700.0,8700.0,0],["2022-12-23",8000.0,8500.0,8000.0,8500.0,200],["2022-12-26",8500.0,8500.0,8500.0,8500.0,0],["2022-12-27",8500.0,8500.0,8500.0,8500.0,0],["2022-12-28",8500.0,8500.0,8500.0,8500.0,0],["2022-12-29",8500.0,9000.0,8500.0,9000.0,1400],["2022-12-30",8100.0,8600.0,8100.0,8600.0,2400],["2023-01-03",9000.0,9000.0,9000.0,9000.0,100],["2023-01-04",8900.0,8900.0,8500.0,8900.0,1200],["2023-01-05",8900.0,8900.0,8900.0,8900.0,0],["2023-01-06",8900.0,8900.0,8900.0,8900.0,0],["2023-01-09",8900.0,8900.0,8900.0,8900.0,0],["2023-01-10",9000.0,9700.0,9000.0,9700.0,200],["2023-01-11",8800.0,8900.0,8800.0,8800.0,13000],["2023-01-12",8500.0,8700.0,8500.0,8700.0,1100],["2023-01-13",8300.0,9500.0,8300.0,8600.0,34900],["2023-01-16",8200.0,9000.0,8100.0,8200.0,1100],["2023-01-17",8700.0,9000.0,8700.0,9000.0,4800],["2023-01-18",9000.0,9000.0,9000.0,9000.0,200],["2023-01-19",9000.0,9000.0,9000.0,9000.0,0],["2023-01-27",8300.0,9100.0,8300.0,8500.0,700],["2023-01-30",8600.0,8600.0,8600.0,8600.0,1100],["2023-01-31",8600.0,8900.0,8600.0,8600.0,1200],["2023-02-01",8600.0,9000.0,8600.0,9000.0,3600],["2023-02-02",8600.0,8600.0,8600.0,8600.0,2000],["2023-02-03",8600.0,8600.0,8600.0,8600.0,0],["2023-02-06",9400.0,9400.0,9400.0,9400.0,100],["2023-02-07",9800.0,9800.0,9800.0,9800.0,100],["2023-02-08",9800.0,9800.0,9800.0,9800.0,0],["2023-02-09",9800.0,9800.0,9800.0,9800.0,0],["2023-02-10",9800.0,9800.0,9800.0,9800.0,0],["2023-02-13",9800.0,9800.0,9800.0,9800.0,0],["2023-02-14",8900.0,8900.0,8900.0,8900.0,400],["2023-02-15",8500.0,8900.0,8500.0,8900.0,600],["2023-02-16",8300.0,8900.0,8300.0,8900.0,200],["2023-02-17",8300.0,8900.0,8300.0,8900.0,200],["2023-02-20",8200.0,8600.0,8200.0,8600.0,12500],["2023-02-21",8300.0,8800.0,8300.0,8800.0,8600],["2023-02-22",8800.0,8800.0,8800.0,8800.0,0],["2023-02-23",8200.0,8700.0,8200.0,8700.0,200],["2023-02-24",8800.0,8800.0,8800.0,8800.0,100],["2023-02-27",8200.0,8400.0,8000.0,8400.0,30600],["2023-02-28",7900.0,9000.0,7600.0,8100.0,13300],["2023-03-01",8000.0,8000.0,8000.0,8000.0,100],["2023-03-02",7900.0,7900.0,7900.0,7900.0,100],["2023-03-03",8000.0,8500.0,7800.0,7800.0,1500],["2023-03-06",8500.0,8500.0,8500.0,8500.0,3600],["2023-03-07",8000.0,8000.0,8000.0,8000.0,100],["2023-03-08",8000.0,8000.0,8000.0,8000.0,900],["2023-03-09",8500.0,8500.0,7700.0,8400.0,5200],["2023-03-10",8400.0,8400.0,8400.0,8400.0,0],["2023-03-13",8400.0,8600.0,8400.0,8500.0,10000],["2023-03-14",8500.0,8600.0,8000.0,8000.0,9000],["2023-03-15",8800.0,8800.0,8400.0,8500.0,5600],["2023-03-16",8900.0,8900.0,8900.0,8900.0,100],["2023-03-17",8900.0,8900.0,8900.0,8900.0,0],["2023-03-20",8900.0,8900.0,8900.0,8900.0,0],["2023-03-21",8700.0,9500.0,8700.0,8900.0,6500],["2023-03-22",9500.0,9700.0,8100.0,8900.0,8800],["2023-03-23",9500.0,9700.0,9500.0,9600.0,1500],["2023-03-24",10400.0,10400.0,10400.0,10400.0,100],["2023-03-27",9600.0,9600.0,9400.0,9400.0,4600],["2023-03-28",8700.0,8700.0,8700.0,8700.0,100],["2023-03-29",8400.0,8400.0,8400.0,8400.0,100],["2023-03-30",9200.0,9200.0,8600.0,8800.0,1400],["2023-03-31",8600.0,8600.0,8600.0,8600.0,100],["2023-04-03",9000.0,9400.0,9000.0,9000.0,2200],["2023-04-04",9000.0,9000.0,9000.0,9000.0,0],["2023-04-05",9000.0,9500.0,9000.0,9200.0,3300],["2023-04-06",9800.0,9800.0,9500.0,9700.0,700],["2023-04-07",9800.0,9800.0,9800.0,9800.0,900],["2023-04-10",9800.0,10400.0,9800.0,10200.0,1300],["2023-04-11",10700.0,10700.0,10100.0,10100.0,300],["2023-04-12",10800.0,11100.0,10500.0,11000.0,3300],["2023-04-13",11500.0,11500.0,10900.0,11100.0,3800],["2023-04-14",11100.0,11100.0,11000.0,11000.0,1000],["2023-04-17",11000.0,11000.0,11000.0,11000.0,0],["2023-04-18",11000.0,11000.0,11000.0,11000.0,0],["2023-04-19",11000.0,11000.0,11000.0,11000.0,0],["2023-04-20",11000.0,12000.0,11000.0,12000.0,800],["2023-04-21",12000.0,12000.0,12000.0,12000.0,0],["2023-04-24",12000.0,12000.0,12000.0,12000.0,0],["2023-04-25",11000.0,11000.0,11000.0,11000.0,300],["2023-04-26",11000.0,11000.0,11000.0,11000.0,0],["2023-04-27",11000.0,11000.0,10500.0,10500.0,2400],["2023-04-28",11000.0,11000.0,10500.0,10500.0,200],["2023-05-04",10500.0,10500.0,10500.0,10500.0,1500],["2023-05-05",10500.0,10500.0,10500.0,10500.0,0],["2023-05-08",10500.0,10500.0,10500.0,10500.0,1000],["2023-05-09",10500.0,10500.0,10500.0,10500.0,500],["2023-05-10",10500.0,10500.0,10500.0,10500.0,6300],["2023-05-11",10700.0,10700.0,10500.0,10500.0,600],["2023-05-12",10500.0,10500.0,10500.0,10500.0,500],["2023-05-15",10500.0,10600.0,10500.0,10600.0,1000],["2023-05-16",10600.0,10600.0,10600.0,10600.0,0],["2023-05-17",10600.0,10600.0,10600.0,10600.0,0],["2023-05-18",10000.0,10000.0,10000.0,10000.0,1000],["2023-05-19",10000.0,10000.0,10000.0,10000.0,34200],["2023-05-22",10000.0,10000.0,10000.0,10000.0,0],["2023-05-23",10000.0,10000.0,10000.0,10000.0,0],["2023-05-24",10000.0,10000.0,10000.0,10000.0,0],["2023-05-25",9500.0,9500.0,9000.0,9500.0,2100],["2023-05-26",9500.0,9500.0,9500.0,9500.0,0],["2023-05-29",8900.0,8900.0,8900.0,8900.0,200],["2023-05-30",9600.0,9600.0,9600.0,9600.0,100],["2023-05-31",9900.0,10400.0,9900.0,10400.0,400],["2023-06-01",10400.0,10400.0,10400.0,10400.0,0],["2023-06-02",10400.0,10400.0,10400.0,10400.0,0],["2023-06-05",10400.0,10400.0,10400.0,10400.0,0],["2023-06-06",10400.0,11000.0,10000.0,10000.0,6300],["2023-06-07",9900.0,9900.0,9500.0,9800.0,4000],["2023-06-08",9500.0,10600.0,9500.0,9500.0,4400],["2023-06-09",9500.0,9500.0,9500.0,9500.0,400],["2023-06-12",9000.0,9000.0,9000.0,9000.0,100],["2023-06-13",9100.0,9100.0,8900.0,9100.0,1500],["2023-06-14",9100.0,9100.0,8700.0,8700.0,400],["2023-06-15",8700.0,8700.0,8700.0,8700.0,0],["2023-06-16",8700.0,8700.0,8700.0,8700.0,0],["2023-06-19",8500.0,8500.0,8500.0,8500.0,700],["2023-06-20",8500.0,8500.0,8500.0,8500.0,0],["2023-06-21",8500.0,8500.0,8500.0,8500.0,0],["2023-06-22",8500.0,8500.0,8500.0,8500.0,0],["2023-06-23",8500.0,8500.0,8500.0,8500.0,0],["2023-06-26",8500.0,8500.0,8500.0,8500.0,0],["2023-06-27",9300.0,9300.0,9300.0,9300.0,100],["2023-06-28",9300.0,9300.0,9300.0,9300.0,0],["2023-06-29",10100.0,10200.0,10000.0,10000.0,500],["2023-06-30",9700.0,9700.0,9700.0,9700.0,100],["2023-07-03",9700.0,9700.0,9700.0,9700.0,0],["2023-07-04",10100.0,10200.0,9700.0,10000.0,5300],["2023-07-05",9500.0,9500.0,9500.0,9500.0,2000],["2023-07-06",9200.0,9300.0,9200.0,9200.0,600],["2023-07-07",9200.0,9200.0,9200.0,9200.0,0],["2023-07-10",9200.0,9200.0,9200.0,9200.0,0],["2023-07-11",10000.0,10000.0,10000.0,10000.0,1600],["2023-07-12",10000.0,10000.0,10000.0,10000.0,600],["2023-07-13",9900.0,10000.0,9900.0,10000.0,300],["2023-07-14",10000.0,10000.0,10000.0,10000.0,0],["2023-07-17",10000.0,10000.0,9700.0,9700.0,1300],["2023-07-18",9700.0,10300.0,9700.0,10300.0,400],["2023-07-19",10200.0,10200.0,10200.0,10200.0,100],["2023-07-20",10200.0,10200.0,10000.0,10200.0,2900],["2023-07-21",10200.0,10300.0,10200.0,10200.0,2800],["2023-07-24",10200.0,10200.0,10200.0,10200.0,2000],["2023-07-25",10200.0,10200.0,10200.0,10200.0,1700],["2023-07-26",10200.0,10200.0,10200.0,10200.0,0],["2023-07-27",9600.0,9600.0,9600.0,9600.0,100],["2023-07-28",9600.0,9600.0,9600.0,9600.0,0],["2023-07-31",10000.0,10300.0,10000.0,10300.0,5700],["2023-08-01",10000.0,10000.0,10000.0,10000.0,1000],["2023-08-02",10000.0,10000.0,10000.0,10000.0,0],["2023-08-03",9700.0,9700.0,9700.0,9700.0,400],["2023-08-04",10500.0,10600.0,10500.0,10600.0,3400],["2023-08-07",10600.0,10600.0,10600.0,10600.0,0],["2023-08-08",10800.0,10800.0,10300.0,10300.0,1200],["2023-08-09",10600.0,10600.0,10600.0,10600.0,200],["2023-08-10",10600.0,10600.0,10200.0,10200.0,1300],["2023-08-11",10500.0,11200.0,10400.0,11200.0,3600],["2023-08-14",11000.0,11000.0,10700.0,10700.0,1100],["2023-08-15",10700.0,10700.0,10700.0,10700.0,0],["2023-08-16",10700.0,10700.0,10700.0,10700.0,0],["2023-08-17",11000.0,11000.0,11000.0,11000.0,100],["2023-08-18",10100.0,10100.0,10100.0,10100.0,100],["2023-08-21",10100.0,10100.0,10100.0,10100.0,0],["2023-08-22",10100.0,10100.0,10100.0,10100.0,0],["2023-08-23",10100.0,10100.0,10100.0,10100.0,0],["2023-08-24",9200.0,9200.0,9200.0,9200.0,100],["2023-08-25",10000.0,10100.0,10000.0,10100.0,200],["2023-08-28",10800.0,10800.0,10800.0,10800.0,300],["2023-08-29",10800.0,10800.0,10800.0,10800.0,0],["2023-08-30",10800.0,10800.0,10800.0,10800.0,0],["2023-08-31",10800.0,10800.0,10800.0,10800.0,0],["2023-09-05",11800.0,11800.0,9800.0,9800.0,4200],["2023-09-06",9800.0,9900.0,9800.0,9900.0,9900],["2023-09-07",9900.0,9900.0,9900.0,9900.0,0],["2023-09-08",9300.0,10600.0,9000.0,10600.0,3200],["2023-09-11",9600.0,9600.0,9600.0,9600.0,700],["2023-09-12",9200.0,9300.0,9200.0,9300.0,3000],["2023-09-13",9600.0,9600.0,9600.0,9600.0,100],["2023-09-14",9600.0,9600.0,9600.0,9600.0,0],["2023-09-15",9600.0,9600.0,9600.0,9600.0,0],["2023-09-18",9600.0,9600.0,9600.0,9600.0,0],["2023-09-19",9500.0,9600.0,9500.0,9600.0,1500],["2023-09-20",9600.0,9600.0,9600.0,9600.0,0],["2023-09-21",9600.0,9600.0,9600.0,9600.0,0],["2023-09-22",9700.0,9700.0,9600.0,9600.0,200],["2023-09-25",8900.0,8900.0,8900.0,8900.0,400],["2023-09-26",8100.0,8100.0,8100.0,8100.0,100],["2023-09-27",8100.0,8900.0,8100.0,8900.0,800],["2023-09-28",9700.0,9700.0,9600.0,9600.0,69700],["2023-09-29",8900.0,8900.0,8900.0,8900.0,100],["2023-10-02",8900.0,8900.0,8900.0,8900.0,0],["2023-10-03",9500.0,9500.0,9500.0,9500.0,100],["2023-10-04",8700.0,8700.0,8600.0,8600.0,700],["2023-10-05",8600.0,8600.0,8600.0,8600.0,0],["2023-10-06",8600.0,8600.0,8600.0,8600.0,0],["2023-10-09",8600.0,8600.0,8600.0,8600.0,0],["2023-10-10",8600.0,8600.0,8600.0,8600.0,0],["2023-10-11",8600.0,8600.0,8600.0,8600.0,100],["2023-10-12",8600.0,8600.0,8600.0,8600.0,0],["2023-10-13",9300.0,9300.0,9300.0,9300.0,300],["2023-10-16",10000.0,10000.0,10000.0,10000.0,100],["2023-10-17",10000.0,10000.0,10000.0,10000.0,0],["2023-10-18",10800.0,10800.0,10800.0,10800.0,100],["2023-10-19",10800.0,10800.0,10800.0,10800.0,0],["2023-10-20",10000.0,10000.0,10000.0,10000.0,200],["2023-10-23",10000.0,10000.0,10000.0,10000.0,0],["2023-10-24",9600.0,9600.0,9600.0,9600.0,200],["2023-10-25",9600.0,9600.0,9600.0,9600.0,0],["2023-10-26",9600.0,9600.0,9600.0,9600.0,0],["2023-10-27",9600.0,9600.0,9600.0,9600.0,0],["2023-10-30",9600.0,9600.0,9600.0,9600.0,0],["2023-10-31",9600.0,9600.0,9600.0,9600.0,0],["2023-11-01",9600.0,9600.0,9600.0,9600.0,0],["2023-11-02",9600.0,9600.0,9600.0,9600.0,0],["2023-11-03",9600.0,9600.0,9600.0,9600.0,0],["2023-11-06",9600.0,9600.0,9600.0,9600.0,300],["2023-11-07",9600.0,9600.0,9600.0,9600.0,0],["2023-11-08",9000.0,9000.0,9000.0,9000.0,1000],["2023-11-09",9000.0,9000.0,9000.0,9000.0,0],["2023-11-10",9500.0,9900.0,9100.0,9100.0,2200],["2023-11-13",9900.0,10000.0,9900.0,10000.0,2300],["2023-11-14",10700.0,10800.0,10700.0,10800.0,300],["2023-11-15",11600.0,11600.0,11600.0,11600.0,100],["2023-11-16",12100.0,12100.0,12100.0,12100.0,100],["2023-11-17",12100.0,12100.0,12100.0,12100.0,0],["2023-11-20",13300.0,13300.0,13300.0,13300.0,100],["2023-11-21",14500.0,14500.0,13500.0,13500.0,200],["2023-11-22",14100.0,14100.0,13000.0,13000.0,1000],["2023-11-23",13900.0,13900.0,11700.0,13800.0,1500],["2023-11-24",14400.0,14400.0,14400.0,14400.0,100],["2023-11-27",14500.0,14900.0,13000.0,13000.0,400],["2023-11-28",14200.0,14200.0,13000.0,14200.0,300],["2023-11-29",14900.0,14900.0,12800.0,13400.0,1000],["2023-11-30",13900.0,13900.0,13900.0,13900.0,100],["2023-12-01",15100.0,15100.0,15100.0,15100.0,100],["2023-12-04",15100.0,15100.0,15100.0,15100.0,0],["2023-12-05",15100.0,15100.0,15100.0,15100.0,0],["2023-12-06",13600.0,13600.0,13600.0,13600.0,1100],["2023-12-07",12300.0,12300.0,12300.0,12300.0,100],["2023-12-08",13500.0,13500.0,11100.0,11100.0,200],["2023-12-11",11100.0,12100.0,10000.0,10000.0,2800],["2023-12-12",9000.0,9000.0,9000.0,9000.0,100],["2023-12-13",8100.0,9800.0,8100.0,9800.0,900],["2023-12-14",10700.0,10700.0,10700.0,10700.0,700],["2023-12-15",11400.0,11400.0,11400.0,11400.0,100],["2023-12-18",11400.0,11400.0,11400.0,11400.0,0],["2023-12-19",11400.0,11400.0,11400.0,11400.0,0],["2023-12-20",11400.0,11400.0,11400.0,11400.0,0],["2023-12-21",11400.0,11400.0,11400.0,11400.0,0],["2023-12-22",11200.0,11200.0,10300.0,10300.0,900],["2023-12-25",9400.0,9400.0,9400.0,9400.0,100],["2023-12-26",8600.0,8800.0,8600.0,8600.0,700],["2023-12-27",9400.0,9400.0,9400.0,9400.0,600],["2023-12-28",10300.0,10300.0,10300.0,10300.0,200],["2023-12-29",10700.0,11200.0,10700.0,11200.0,300],["2024-01-02",11800.0,11800.0,11800.0,11800.0,100],["2024-01-03",12400.0,12400.0,10700.0,10700.0,200],["2024-01-04",11300.0,11500.0,9800.0,11300.0,1400],["2024-01-05",11300.0,11300.0,11300.0,11300.0,0],["2024-01-08",11400.0,11400.0,11400.0,11400.0,100],["2024-01-09",11800.0,11800.0,11800.0,11800.0,100],["2024-01-10",11800.0,11800.0,11800.0,11800.0,0],["2024-01-11",11800.0,11800.0,11800.0,11800.0,0],["2024-01-12",11800.0,11800.0,11800.0,11800.0,0],["2024-01-15",10700.0,10700.0,10700.0,10700.0,100],["2024-01-16",9700.0,9700.0,9700.0,9700.0,200],["2024-01-17",10500.0,10500.0,8800.0,8800.0,2600],["2024-01-18",8900.0,9600.0,8900.0,9000.0,400],["2024-01-19",8100.0,8400.0,8100.0,8200.0,400],["2024-01-22",9000.0,9000.0,9000.0,9000.0,100],["2024-01-23",9500.0,9500.0,9500.0,9500.0,100],["2024-01-24",10300.0,10300.0,9500.0,9500.0,300],["2024-01-25",10200.0,10200.0,10200.0,10200.0,100],["2024-01-26",10400.0,10400.0,10400.0,10400.0,100],["2024-01-29",10400.0,10400.0,10400.0,10400.0,0],["2024-01-30",10400.0,10400.0,10400.0,10400.0,0],["2024-01-31",10400.0,10400.0,10400.0,10400.0,0],["2024-02-01",10400.0,10400.0,10400.0,10400.0,0],["2024-02-02",10400.0,10400.0,10400.0,10400.0,0],["2024-02-05",10500.0,10500.0,10500.0,10500.0,100],["2024-02-06",10500.0,10500.0,10500.0,10500.0,0],["2024-02-07",10500.0,10500.0,10500.0,10500.0,0],["2024-02-15",10500.0,10500.0,10500.0,10500.0,0],["2024-02-16",10500.0,10500.0,10500.0,10500.0,0],["2024-02-19",10500.0,10500.0,10500.0,10500.0,0],["2024-02-20",10500.0,10500.0,10500.0,10500.0,0],["2024-02-21",10500.0,10500.0,10500.0,10500.0,0],["2024-02-22",9500.0,9500.0,9500.0,9500.0,2900],["2024-02-23",9800.0,10400.0,9500.0,10400.0,600],["2024-02-26",11000.0,11000.0,11000.0,11000.0,100],["2024-02-27",11000.0,11000.0,11000.0,11000.0,0],["2024-02-28",11000.0,11000.0,11000.0,11000.0,0],["2024-02-29",11200.0,11200.0,11200.0,11200.0,100],["2024-03-01",11200.0,11200.0,11200.0,11200.0,0],["2024-03-04",10300.0,10300.0,10300.0,10300.0,300],["2024-03-05",9400.0,10200.0,9300.0,10200.0,500],["2024-03-06",10400.0,10400.0,10400.0,10400.0,100],["2024-03-07",10400.0,10400.0,10400.0,10400.0,0],["2024-03-08",9400.0,9400.0,9400.0,9400.0,700],["2024-03-11",8600.0,10000.0,8600.0,10000.0,200],["2024-03-12",10000.0,10000.0,10000.0,10000.0,0],["2024-03-13",10000.0,10000.0,10000.0,10000.0,0],["2024-03-14",9900.0,9900.0,9900.0,9900.0,1300],["2024-03-15",9300.0,9700.0,9300.0,9700.0,7800],["2024-03-18",8900.0,9700.0,8900.0,9700.0,1300],["2024-03-19",8800.0,9800.0,8800.0,9800.0,200],["2024-03-20",9900.0,9900.0,9900.0,9900.0,100],["2024-03-21",9900.0,9900.0,9900.0,9900.0,0],["2024-03-22",9900.0,9900.0,9900.0,9900.0,0],["2024-03-25",9900.0,9900.0,9900.0,9900.0,0],["2024-03-26",10000.0,10000.0,10000.0,10000.0,100],["2024-03-27",10000.0,10000.0,10000.0,10000.0,0],["2024-03-28",10000.0,10000.0,10000.0,10000.0,0],["2024-03-29",10000.0,10000.0,10000.0,10000.0,0],["2024-04-01",10000.0,10000.0,10000.0,10000.0,0],["2024-04-02",10000.0,10000.0,10000.0,10000.0,0],["2024-04-03",10000.0,10000.0,10000.0,10000.0,0],["2024-04-04",10000.0,10000.0,10000.0,10000.0,0],["2024-04-05",10000.0,10000.0,10000.0,10000.0,0],["2024-04-08",10000.0,10000.0,10000.0,10000.0,0],["2024-04-09",10000.0,10000.0,10000.0,10000.0,0],["2024-04-10",10000.0,10000.0,10000.0,10000.0,0],["2024-04-11",10000.0,10000.0,10000.0,10000.0,0],["2024-04-12",10000.0,10000.0,10000.0,10000.0,0],["2024-04-15",10000.0,10000.0,10000.0,10000.0,0],["2024-04-16",10000.0,10000.0,10000.0,10000.0,0],["2024-04-17",10000.0,10000.0,10000.0,10000.0,0],["2024-04-19",10000.0,10000.0,10000.0,10000.0,0],["2024-04-22",10000.0,10000.0,10000.0,10000.0,0],["2024-04-23",10000.0,10000.0,10000.0,10000.0,0],["2024-04-24",10000.0,10000.0,10000.0,10000.0,0],["2024-04-25",10900.0,10900.0,10900.0,10900.0,100],["2024-04-26",10900.0,10900.0,10900.0,10900.0,0],["2024-05-02",9900.0,9900.0,9900.0,9900.0,200],["2024-05-03",9000.0,9000.0,9000.0,9000.0,200],["2024-05-06",8100.0,8100.0,8100.0,8100.0,100],["2024-05-07",7400.0,7400.0,7400.0,7400.0,100],["2024-05-08",8100.0,8100.0,8100.0,8100.0,100],["2024-05-09",8900.0,8900.0,8900.0,8900.0,100],["2024-05-10",9500.0,9500.0,9500.0,9500.0,100],["2024-05-13",9900.0,9900.0,9900.0,9900.0,100],["2024-05-14",9000.0,9800.0,9000.0,9800.0,200],["2024-05-15",10000.0,10000.0,10000.0,10000.0,100],["2024-05-16",9100.0,9100.0,9100.0,9100.0,2000],["2024-05-17",9700.0,9700.0,9700.0,9700.0,100],["2024-05-20",10100.0,10100.0,9000.0,9900.0,700],["2024-05-21",9200.0,9200.0,9200.0,9200.0,2400],["2024-05-22",9600.0,9600.0,9600.0,9600.0,100],["2024-05-23",9800.0,9800.0,9000.0,9000.0,400],["2024-05-24",9900.0,9900.0,9900.0,9900.0,100],["2024-05-27",9900.0,9900.0,9900.0,9900.0,0],["2024-05-28",9900.0,9900.0,9900.0,9900.0,0],["2024-05-29",9000.0,9000.0,9000.0,9000.0,100],["2024-05-30",8900.0,9600.0,8100.0,8600.0,1200],["2024-05-31",8000.0,8000.0,8000.0,8000.0,100],["2024-06-03",8800.0,8800.0,8800.0,8800.0,100],["2024-06-04",9500.0,9500.0,9500.0,9500.0,100],["2024-06-05",8800.0,8800.0,8600.0,8600.0,400],["2024-06-06",9300.0,9300.0,9300.0,9300.0,100],["2024-06-07",9300.0,9300.0,9300.0,9300.0,0],["2024-06-10",8400.0,9300.0,8400.0,9300.0,52164],["2024-06-11",8400.0,8400.0,8400.0,8400.0,100],["2024-06-12",8100.0,8300.0,8100.0,8300.0,400],["2024-06-13",9100.0,9100.0,9100.0,9100.0,100],["2024-06-14",9400.0,9400.0,9100.0,9100.0,200],["2024-06-17",8200.0,8200.0,8200.0,8200.0,100],["2024-06-18",8200.0,8200.0,8200.0,8200.0,0],["2024-06-19",8300.0,8300.0,7400.0,7400.0,400],["2024-06-20",8100.0,8100.0,8100.0,8100.0,3100],["2024-06-21",8100.0,8100.0,8100.0,8100.0,0],["2024-06-24",8100.0,8100.0,8100.0,8100.0,0],["2024-06-25",7300.0,8900.0,7300.0,8900.0,2700],["2024-06-26",8900.0,8900.0,8900.0,8900.0,0],["2024-06-27",8900.0,8900.0,8900.0,8900.0,0],["2024-06-28",8900.0,8900.0,8900.0,8900.0,0],["2024-07-01",8100.0,8100.0,8100.0,8100.0,100],["2024-07-02",8100.0,8100.0,8100.0,8100.0,0],["2024-07-03",8100.0,8100.0,8100.0,8100.0,0],["2024-07-04",8100.0,8100.0,8100.0,8100.0,0],["2024-07-05",7300.0,7300.0,7300.0,7300.0,100],["2024-07-08",7300.0,7300.0,7300.0,7300.0,0],["2024-07-09",8000.0,8000.0,8000.0,8000.0,200],["2024-07-10",8000.0,8000.0,8000.0,8000.0,0],["2024-07-11",7200.0,8800.0,7200.0,8700.0,300],["2024-07-12",8700.0,8700.0,8700.0,8700.0,0],["2024-07-15",8700.0,8700.0,8700.0,8700.0,100],["2024-07-16",7900.0,7900.0,7900.0,7900.0,100],["2024-07-17",7900.0,7900.0,7900.0,7900.0,0],["2024-07-18",8500.0,8500.0,8500.0,8500.0,100],["2024-07-19",8900.0,8900.0,8900.0,8900.0,100],["2024-07-22",8900.0,8900.0,8900.0,8900.0,100],["2024-07-23",8900.0,8900.0,8900.0,8900.0,0],["2024-07-24",8900.0,8900.0,8900.0,8900.0,0],["2024-07-25",8900.0,8900.0,8900.0,8900.0,0],["2024-07-26",8900.0,8900.0,8900.0,8900.0,0],["2024-07-29",8500.0,8500.0,8500.0,8500.0,100],["2024-07-30",8500.0,8500.0,8500.0,8500.0,0],["2024-07-31",8500.0,8500.0,8500.0,8500.0,0],["2024-08-01",8500.0,8500.0,8500.0,8500.0,500],["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",8400.0,8400.0,8400.0,8400.0,8000],["2024-08-07",8400.0,8400.0,8400.0,8400.0,0],["2024-08-08",8400.0,8400.0,8400.0,8400.0,0],["2024-08-09",8400.0,8400.0,8400.0,8400.0,0],["2024-08-12",8400.0,8400.0,8400.0,8400.0,0],["2024-08-13",8400.0,8400.0,8400.0,8400.0,0],["2024-08-14",8000.0,8000.0,7700.0,7700.0,600],["2024-08-15",7700.0,7700.0,7100.0,7100.0,1800],["2024-08-16",7100.0,7100.0,7100.0,7100.0,0],["2024-08-19",7100.0,7100.0,7100.0,7100.0,0],["2024-08-20",6800.0,7300.0,6700.0,6700.0,8200],["2024-08-21",7300.0,7300.0,7300.0,7300.0,100],["2024-08-22",8000.0,8000.0,8000.0,8000.0,5500],["2024-08-23",8600.0,8800.0,8600.0,8800.0,800],["2024-08-26",9500.0,9500.0,9500.0,9500.0,100],["2024-08-27",8600.0,8600.0,8600.0,8600.0,5000],["2024-08-28",7800.0,7800.0,7800.0,7800.0,6200],["2024-08-29",8400.0,8400.0,7200.0,7200.0,400],["2024-08-30",7900.0,7900.0,7100.0,7900.0,4800],["2024-09-04",7400.0,8300.0,7400.0,8300.0,6300],["2024-09-05",8700.0,8700.0,8000.0,8200.0,10700],["2024-09-06",9000.0,9000.0,8000.0,8800.0,2700],["2024-09-09",9100.0,9100.0,8600.0,8700.0,7200],["2024-09-10",7900.0,8700.0,7900.0,8700.0,500],["2024-09-11",7900.0,7900.0,7900.0,7900.0,200],["2024-09-12",8600.0,8600.0,8600.0,8600.0,100],["2024-09-13",7800.0,8600.0,7800.0,8600.0,600],["2024-09-16",8600.0,8700.0,8600.0,8600.0,1300],["2024-09-17",8600.0,8700.0,8600.0,8700.0,600],["2024-09-18",9300.0,9300.0,8700.0,8700.0,700],["2024-09-19",9000.0,9200.0,9000.0,9200.0,1200],["2024-09-20",8300.0,9200.0,8300.0,9200.0,1100],["2024-09-23",9200.0,9200.0,9200.0,9200.0,700],["2024-09-24",9200.0,9200.0,9200.0,9200.0,382766],["2024-09-25",8300.0,8300.0,8300.0,8300.0,100],["2024-09-26",7500.0,7500.0,7500.0,7500.0,100],["2024-09-27",7500.0,7500.0,7500.0,7500.0,0],["2024-09-30",7500.0,7500.0,7500.0,7500.0,0],["2024-10-01",7200.0,7200.0,7200.0,7200.0,400],["2024-10-02",7200.0,7200.0,7200.0,7200.0,0],["2024-10-03",7400.0,7400.0,7400.0,7400.0,100],["2024-10-04",7000.0,8100.0,7000.0,8100.0,7800],["2024-10-07",8100.0,8100.0,8100.0,8100.0,100],["2024-10-08",7700.0,8100.0,7700.0,8100.0,200],["2024-10-09",7300.0,7300.0,7300.0,7300.0,6500],["2024-10-10",8000.0,8000.0,8000.0,8000.0,200],["2024-10-11",8000.0,8000.0,8000.0,8000.0,500],["2024-10-14",8000.0,8000.0,8000.0,8000.0,0],["2024-10-15",7300.0,7300.0,7300.0,7300.0,100],["2024-10-16",7300.0,7300.0,7300.0,7300.0,100],["2024-10-17",7300.0,7300.0,7300.0,7300.0,0],["2024-10-18",7300.0,7300.0,7300.0,7300.0,0],["2024-10-21",7000.0,7900.0,7000.0,7900.0,400],["2024-10-22",7900.0,7900.0,7900.0,7900.0,0],["2024-10-23",7900.0,7900.0,7900.0,7900.0,0],["2024-10-24",7900.0,7900.0,7900.0,7900.0,0],["2024-10-25",7900.0,7900.0,7900.0,7900.0,0],["2024-10-28",7900.0,7900.0,7900.0,7900.0,0],["2024-10-29",7900.0,8000.0,7900.0,8000.0,1500],["2024-10-30",8000.0,8000.0,8000.0,8000.0,100],["2024-10-31",8000.0,8000.0,8000.0,8000.0,0],["2024-11-01",8000.0,8100.0,8000.0,8100.0,1200],["2024-11-04",8100.0,8100.0,8100.0,8100.0,15000],["2024-11-05",8000.0,8000.0,8000.0,8000.0,1500],["2024-11-06",8000.0,8000.0,8000.0,8000.0,0],["2024-11-07",8000.0,8000.0,8000.0,8000.0,0],["2024-11-08",8000.0,8000.0,8000.0,8000.0,0],["2024-11-11",8000.0,8000.0,8000.0,8000.0,0],["2024-11-12",7900.0,7900.0,7900.0,7900.0,100],["2024-11-13",7500.0,7500.0,7500.0,7500.0,100],["2024-11-14",7500.0,7500.0,7500.0,7500.0,0],["2024-11-15",8100.0,8100.0,8100.0,8100.0,100],["2024-11-18",8100.0,8100.0,8100.0,8100.0,0],["2024-11-19",8500.0,8500.0,7300.0,7300.0,200],["2024-11-20",7300.0,7300.0,7300.0,7300.0,0],["2024-11-21",7000.0,7000.0,7000.0,7000.0,100],["2024-11-22",7700.0,7700.0,7700.0,7700.0,100],["2024-11-25",7200.0,7200.0,7100.0,7100.0,200],["2024-11-26",7500.0,7800.0,7500.0,7800.0,1600],["2024-11-27",7800.0,7800.0,7800.0,7800.0,0],["2024-11-28",7800.0,7800.0,7800.0,7800.0,0],["2024-11-29",7800.0,7800.0,7800.0,7800.0,0],["2024-12-02",7800.0,7800.0,7800.0,7800.0,0],["2024-12-03",7800.0,7800.0,7800.0,7800.0,0],["2024-12-04",7800.0,7800.0,7800.0,7800.0,0],["2024-12-05",7800.0,7800.0,7800.0,7800.0,0],["2024-12-06",7800.0,7800.0,7800.0,7800.0,0],["2024-12-09",8400.0,8400.0,8400.0,8400.0,400],["2024-12-10",9200.0,9200.0,7700.0,7700.0,3300],["2024-12-11",7700.0,7700.0,7700.0,7700.0,0],["2024-12-12",8400.0,8400.0,8400.0,8400.0,100],["2024-12-13",8400.0,8400.0,8400.0,8400.0,0],["2024-12-16",8400.0,8400.0,8400.0,8400.0,0],["2024-12-17",8400.0,8400.0,8400.0,8400.0,0],["2024-12-18",8400.0,8400.0,8400.0,8400.0,0],["2024-12-19",8800.0,8800.0,7700.0,7800.0,100400],["2024-12-20",7800.0,7800.0,7800.0,7800.0,0],["2024-12-23",7700.0,7700.0,7300.0,7300.0,200],["2024-12-24",7300.0,7300.0,7300.0,7300.0,400],["2024-12-25",7300.0,7300.0,7300.0,7300.0,0],["2024-12-26",7300.0,7300.0,7300.0,7300.0,0],["2024-12-27",7800.0,7900.0,7800.0,7900.0,200],["2024-12-30",8500.0,8500.0,8500.0,8500.0,100],["2024-12-31",8800.0,8800.0,8800.0,8800.0,100],["2025-01-02",8800.0,8800.0,8800.0,8800.0,0],["2025-01-03",9600.0,9600.0,9600.0,9600.0,100],["2025-01-06",10500.0,10500.0,10500.0,10500.0,100],["2025-01-07",10500.0,10500.0,10500.0,10500.0,0],["2025-01-08",10500.0,10500.0,10500.0,10500.0,0],["2025-01-09",10500.0,10500.0,10500.0,10500.0,0],["2025-01-10",10500.0,10500.0,10500.0,10500.0,0],["2025-01-13",10500.0,10500.0,10500.0,10500.0,0],["2025-01-14",10500.0,10500.0,10500.0,10500.0,0],["2025-01-15",10500.0,10500.0,10500.0,10500.0,0],["2025-01-16",10500.0,10500.0,10500.0,10500.0,0],["2025-01-17",10500.0,10500.0,10500.0,10500.0,0],["2025-01-20",10500.0,10500.0,10500.0,10500.0,0],["2025-01-21",10500.0,10500.0,10500.0,10500.0,0],["2025-01-22",10500.0,10500.0,10500.0,10500.0,0],["2025-01-23",10500.0,10500.0,10500.0,10500.0,0],["2025-01-24",10500.0,10500.0,10500.0,10500.0,0],["2025-02-03",10100.0,10100.0,9500.0,9500.0,200],["2025-02-04",9500.0,9500.0,9500.0,9500.0,0],["2025-02-05",9500.0,9500.0,9500.0,9500.0,0],["2025-02-06",9500.0,9500.0,9500.0,9500.0,0],["2025-02-07",9500.0,9500.0,9000.0,9000.0,1400],["2025-02-10",9000.0,9000.0,9000.0,9000.0,0],["2025-02-11",9000.0,9000.0,9000.0,9000.0,0],["2025-02-12",9900.0,9900.0,9900.0,9900.0,100],["2025-02-13",9900.0,9900.0,9900.0,9900.0,0],["2025-02-14",9900.0,9900.0,9900.0,9900.0,0],["2025-02-17",10800.0,10800.0,10800.0,10800.0,100],["2025-02-18",11300.0,11300.0,11300.0,11300.0,100],["2025-02-19",11300.0,11300.0,11300.0,11300.0,0],["2025-02-20",11300.0,11300.0,11300.0,11300.0,0],["2025-02-21",11300.0,11300.0,11300.0,11300.0,0],["2025-02-24",10200.0,10200.0,10200.0,10200.0,100],["2025-02-25",10200.0,10200.0,10200.0,10200.0,0],["2025-02-26",10200.0,10200.0,10200.0,10200.0,0],["2025-02-27",9200.0,9200.0,9200.0,9200.0,1500],["2025-02-28",9200.0,9200.0,9200.0,9200.0,0],["2025-03-03",9200.0,9200.0,9200.0,9200.0,0],["2025-03-04",9200.0,9200.0,9200.0,9200.0,0],["2025-03-05",9200.0,9200.0,9200.0,9200.0,0],["2025-03-06",9200.0,9200.0,9200.0,9200.0,0],["2025-03-07",9900.0,9900.0,9900.0,9900.0,100],["2025-03-10",9900.0,9900.0,9900.0,9900.0,0],["2025-03-11",9900.0,9900.0,9900.0,9900.0,0],["2025-03-12",9900.0,9900.0,9900.0,9900.0,0],["2025-03-13",9900.0,9900.0,9900.0,9900.0,0],["2025-03-14",9900.0,9900.0,9900.0,9900.0,0],["2025-03-17",9900.0,9900.0,9900.0,9900.0,0],["2025-03-18",9900.0,9900.0,9900.0,9900.0,0],["2025-03-19",9900.0,9900.0,9900.0,9900.0,0],["2025-03-20",9900.0,9900.0,9900.0,9900.0,0],["2025-03-21",9900.0,9900.0,9900.0,9900.0,0],["2025-03-24",9900.0,9900.0,9900.0,9900.0,0],["2025-03-25",9900.0,9900.0,9900.0,9900.0,0],["2025-03-26",9900.0,9900.0,9900.0,9900.0,0],["2025-03-27",9900.0,9900.0,9900.0,9900.0,0],["2025-03-28",9900.0,9900.0,9900.0,9900.0,0],["2025-03-31",9900.0,9900.0,9900.0,9900.0,0],["2025-04-01",9900.0,9900.0,9900.0,9900.0,0],["2025-04-02",9900.0,9900.0,9900.0,9900.0,0],["2025-04-03",9900.0,9900.0,9900.0,9900.0,0],["2025-04-04",9900.0,9900.0,9900.0,9900.0,0],["2025-04-08",9900.0,9900.0,9900.0,9900.0,0],["2025-04-09",9900.0,9900.0,9900.0,9900.0,0],["2025-04-10",10000.0,10000.0,10000.0,10000.0,100],["2025-04-11",10000.0,10000.0,10000.0,10000.0,0],["2025-04-14",10000.0,10000.0,10000.0,10000.0,0],["2025-04-15",10000.0,10000.0,10000.0,10000.0,0],["2025-04-16",10000.0,10000.0,10000.0,10000.0,0],["2025-04-17",10000.0,10000.0,10000.0,10000.0,0],["2025-04-18",10000.0,10000.0,10000.0,10000.0,0],["2025-04-21",10000.0,10000.0,10000.0,10000.0,0],["2025-04-22",10000.0,10000.0,10000.0,10000.0,0],["2025-04-23",10000.0,10000.0,10000.0,10000.0,0],["2025-04-24",9200.0,9200.0,9200.0,9200.0,100],["2025-04-25",9900.0,10100.0,9900.0,10100.0,400],["2025-04-28",10100.0,10100.0,10100.0,10100.0,0],["2025-04-29",9100.0,9100.0,9100.0,9100.0,400],["2025-05-05",8200.0,8200.0,8200.0,8200.0,200],["2025-05-06",9000.0,9000.0,7400.0,9000.0,1200],["2025-05-07",8100.0,8300.0,8100.0,8300.0,700],["2025-05-08",9100.0,9100.0,9100.0,9100.0,400],["2025-05-09",8200.0,8200.0,8200.0,8200.0,1200],["2025-05-12",9000.0,9000.0,8900.0,8900.0,700],["2025-05-13",8900.0,8900.0,8900.0,8900.0,0],["2025-05-14",8900.0,8900.0,8900.0,8900.0,0],["2025-05-15",8900.0,8900.0,8900.0,8900.0,0],["2025-05-16",9700.0,9700.0,8100.0,9500.0,700],["2025-05-19",9500.0,9500.0,9500.0,9500.0,0],["2025-05-20",8600.0,8600.0,8600.0,8600.0,200],["2025-05-21",8600.0,8600.0,8600.0,8600.0,300],["2025-05-22",8600.0,8600.0,8600.0,8600.0,0],["2025-05-23",9400.0,9400.0,9400.0,9400.0,100],["2025-05-26",9400.0,9400.0,9400.0,9400.0,0],["2025-05-27",9400.0,9400.0,9400.0,9400.0,0],["2025-05-28",8500.0,8500.0,8500.0,8500.0,100],["2025-05-29",8500.0,8500.0,8500.0,8500.0,0],["2025-05-30",8500.0,8500.0,8500.0,8500.0,0],["2025-06-02",8500.0,8500.0,8500.0,8500.0,0],["2025-06-03",8500.0,8500.0,8500.0,8500.0,0],["2025-06-04",8500.0,8500.0,8500.0,8500.0,0],["2025-06-05",8500.0,8500.0,8500.0,8500.0,0],["2025-06-06",8500.0,8500.0,8500.0,8500.0,0],["2025-06-09",8500.0,8500.0,8500.0,8500.0,0],["2025-06-10",7700.0,7700.0,7700.0,7700.0,1100],["2025-06-11",7700.0,7700.0,7700.0,7700.0,0],["2025-06-12",7700.0,7700.0,7700.0,7700.0,0],["2025-06-13",7100.0,7100.0,7000.0,7000.0,300],["2025-06-16",7000.0,7000.0,7000.0,7000.0,0],["2025-06-17",7000.0,7000.0,7000.0,7000.0,0],["2025-06-18",7700.0,7700.0,7700.0,7700.0,100],["2025-06-19",8000.0,8000.0,8000.0,8000.0,100],["2025-06-20",8700.0,8800.0,7200.0,8700.0,500],["2025-06-23",8600.0,8600.0,8600.0,8600.0,300],["2025-06-24",8600.0,8600.0,8600.0,8600.0,0],["2025-06-25",8600.0,8700.0,8600.0,8600.0,300],["2025-06-26",8600.0,8600.0,8600.0,8600.0,0],["2025-06-27",8600.0,8600.0,8600.0,8600.0,0],["2025-06-30",8600.0,8600.0,8600.0,8600.0,0],["2025-07-01",7800.0,7800.0,7800.0,7800.0,200],["2025-07-02",8000.0,8000.0,8000.0,8000.0,200],["2025-07-03",8000.0,8000.0,8000.0,8000.0,0],["2025-07-04",8200.0,8200.0,8200.0,8200.0,100],["2025-07-07",8500.0,8500.0,7400.0,7400.0,200],["2025-07-08",8000.0,8000.0,8000.0,8000.0,100],["2025-07-09",8500.0,8500.0,7200.0,7200.0,800],["2025-07-10",7900.0,7900.0,7200.0,7900.0,400],["2025-07-11",7900.0,8600.0,7900.0,8600.0,200],["2025-07-14",8600.0,8600.0,8600.0,8600.0,0],["2025-07-15",8600.0,8600.0,8600.0,8600.0,0],["2025-07-16",8600.0,8600.0,8600.0,8600.0,0],["2025-07-17",8600.0,8600.0,8600.0,8600.0,0],["2025-07-18",8600.0,8600.0,8600.0,8600.0,0],["2025-07-21",8600.0,8600.0,8600.0,8600.0,0],["2025-07-22",7800.0,7800.0,7800.0,7800.0,300],["2025-07-23",7800.0,7800.0,7800.0,7800.0,0],["2025-07-24",8100.0,8100.0,8100.0,8100.0,100],["2025-07-25",8100.0,8100.0,8100.0,8100.0,0],["2025-07-28",7300.0,7300.0,7300.0,7300.0,200],["2025-07-29",7300.0,7300.0,7300.0,7300.0,0],["2025-07-30",7300.0,7600.0,7300.0,7600.0,300],["2025-07-31",8000.0,8000.0,8000.0,8000.0,100],["2025-08-01",8000.0,8000.0,8000.0,8000.0,0],["2025-08-04",7200.0,8600.0,7200.0,8600.0,15300],["2025-08-05",8600.0,8800.0,8600.0,8800.0,300],["2025-08-06",8000.0,8800.0,8000.0,8800.0,1100],["2025-08-07",8800.0,8800.0,8800.0,8800.0,0],["2025-08-08",8000.0,8000.0,8000.0,8000.0,600],["2025-08-11",8000.0,8000.0,8000.0,8000.0,300],["2025-08-12",7200.0,7200.0,7200.0,7200.0,100],["2025-08-13",7900.0,7900.0,7300.0,7300.0,800],["2025-08-14",7600.0,8000.0,7600.0,8000.0,1200],["2025-08-15",8000.0,8000.0,8000.0,8000.0,0],["2025-08-18",8000.0,8000.0,8000.0,8000.0,0],["2025-08-19",8000.0,8000.0,8000.0,8000.0,0],["2025-08-20",8000.0,8000.0,8000.0,8000.0,0],["2025-08-21",8000.0,8000.0,8000.0,8000.0,0],["2025-08-22",8000.0,8000.0,8000.0,8000.0,0],["2025-08-25",8500.0,8500.0,8500.0,8500.0,100],["2025-08-26",8500.0,8500.0,8500.0,8500.0,0],["2025-08-27",8500.0,8500.0,8500.0,8500.0,0],["2025-08-28",8500.0,8500.0,8500.0,8500.0,0],["2025-08-29",8500.0,8500.0,8500.0,8500.0,0],["2025-09-03",8500.0,8500.0,8500.0,8500.0,0],["2025-09-04",8500.0,8500.0,8500.0,8500.0,0],["2025-09-05",8500.0,8500.0,8500.0,8500.0,0],["2025-09-08",8500.0,8500.0,8500.0,8500.0,0],["2025-09-09",8500.0,8500.0,8500.0,8500.0,0],["2025-09-10",8500.0,8500.0,8500.0,8500.0,0],["2025-09-11",8500.0,8500.0,8500.0,8500.0,0],["2025-09-12",7700.0,7700.0,7700.0,7700.0,100],["2025-09-15",7300.0,7300.0,7300.0,7300.0,2800],["2025-09-16",7300.0,7300.0,7300.0,7300.0,0],["2025-09-17",7300.0,7300.0,7300.0,7300.0,0],["2025-09-18",7600.0,8000.0,7600.0,8000.0,300],["2025-09-19",8800.0,8800.0,8800.0,8800.0,6500],["2025-09-22",9600.0,9600.0,8800.0,9500.0,1800],["2025-09-23",9500.0,9500.0,9500.0,9500.0,0],["2025-09-24",9500.0,9500.0,9500.0,9500.0,0],["2025-09-25",9500.0,9500.0,9500.0,9500.0,0],["2025-09-26",9500.0,9500.0,9500.0,9500.0,0],["2025-09-29",9500.0,9500.0,9500.0,9500.0,0],["2025-09-30",8600.0,8600.0,8600.0,8600.0,100],["2025-10-01",8600.0,8600.0,8600.0,8600.0,0],["2025-10-02",8600.0,8600.0,8600.0,8600.0,0],["2025-10-03",8600.0,8600.0,8600.0,8600.0,0],["2025-10-06",8600.0,8600.0,8600.0,8600.0,0],["2025-10-07",8600.0,8600.0,8600.0,8600.0,0],["2025-10-08",8600.0,8600.0,8600.0,8600.0,0],["2025-10-09",8600.0,8600.0,8600.0,8600.0,0],["2025-10-10",8600.0,8600.0,8600.0,8600.0,0],["2025-10-13",8600.0,8600.0,8600.0,8600.0,0],["2025-10-14",8600.0,8600.0,8600.0,8600.0,0],["2025-10-15",8600.0,8600.0,8600.0,8600.0,0],["2025-10-16",8600.0,8600.0,8600.0,8600.0,0],["2025-10-17",8600.0,8600.0,8600.0,8600.0,0],["2025-10-20",8600.0,8600.0,8600.0,8600.0,0],["2025-10-21",8600.0,8600.0,8600.0,8600.0,0],["2025-10-22",8600.0,8600.0,8600.0,8600.0,0],["2025-10-23",8600.0,8600.0,8600.0,8600.0,0],["2025-10-24",8600.0,8600.0,8600.0,8600.0,0],["2025-10-27",8600.0,8600.0,8600.0,8600.0,0],["2025-10-28",8600.0,8600.0,8600.0,8600.0,0],["2025-10-29",8600.0,8600.0,8600.0,8600.0,0],["2025-10-30",8600.0,8600.0,8600.0,8600.0,0],["2025-10-31",8600.0,8600.0,8600.0,8600.0,0],["2025-11-03",8600.0,8600.0,8600.0,8600.0,0],["2025-11-04",8600.0,8600.0,8600.0,8600.0,0],["2025-11-05",8600.0,8600.0,8600.0,8600.0,0],["2025-11-06",8600.0,8600.0,8600.0,8600.0,0],["2025-11-07",8600.0,8600.0,8600.0,8600.0,0],["2025-11-10",8600.0,8600.0,8600.0,8600.0,0],["2025-11-11",8600.0,8600.0,8600.0,8600.0,0],["2025-11-12",8600.0,8600.0,8600.0,8600.0,0],["2025-11-13",8600.0,8600.0,8600.0,8600.0,0],["2025-11-14",8600.0,8600.0,8600.0,8600.0,0],["2025-11-17",8600.0,8600.0,8600.0,8600.0,0],["2025-11-18",8600.0,8600.0,8600.0,8600.0,0],["2025-11-19",8600.0,8600.0,8600.0,8600.0,0],["2025-11-20",8600.0,8600.0,8600.0,8600.0,0],["2025-11-21",8600.0,8600.0,8600.0,8600.0,0],["2025-11-24",8600.0,8600.0,8600.0,8600.0,0],["2025-11-25",8600.0,8600.0,8600.0,8600.0,0],["2025-11-26",8600.0,8600.0,8600.0,8600.0,0],["2025-11-27",8600.0,8600.0,8600.0,8600.0,0],["2025-11-28",8600.0,8600.0,8600.0,8600.0,0],["2025-12-01",8600.0,8600.0,8600.0,8600.0,0],["2025-12-02",8600.0,8600.0,8600.0,8600.0,0],["2025-12-03",8600.0,8600.0,8600.0,8600.0,0],["2025-12-04",8600.0,8600.0,8600.0,8600.0,0],["2025-12-05",8600.0,8600.0,8600.0,8600.0,0],["2025-12-08",8600.0,8600.0,8600.0,8600.0,0],["2025-12-09",8600.0,8600.0,8600.0,8600.0,0],["2025-12-10",8600.0,8600.0,8600.0,8600.0,0],["2025-12-11",8600.0,8600.0,8600.0,8600.0,0],["2025-12-12",8600.0,8600.0,8600.0,8600.0,0],["2025-12-15",8600.0,8600.0,8600.0,8600.0,0],["2025-12-16",8600.0,8600.0,8600.0,8600.0,0],["2025-12-17",8600.0,8600.0,8600.0,8600.0,0],["2025-12-18",8600.0,8600.0,8600.0,8600.0,0],["2025-12-19",8600.0,8600.0,8600.0,8600.0,0],["2025-12-22",8600.0,8600.0,8600.0,8600.0,0],["2025-12-23",8600.0,8600.0,8600.0,8600.0,0],["2025-12-24",8600.0,8600.0,8600.0,8600.0,0],["2025-12-25",8600.0,8600.0,8600.0,8600.0,0],["2025-12-26",8600.0,8600.0,8600.0,8600.0,0],["2025-12-29",8600.0,8600.0,8600.0,8600.0,0],["2025-12-30",8600.0,8600.0,8600.0,8600.0,0],["2025-12-31",8600.0,8600.0,8600.0,8600.0,0],["2026-01-05",8600.0,8600.0,8600.0,8600.0,0],["2026-01-06",8600.0,8600.0,8600.0,8600.0,0],["2026-01-07",8600.0,8600.0,8600.0,8600.0,0],["2026-01-08",8600.0,8600.0,8600.0,8600.0,0],["2026-01-09",7800.0,7800.0,7800.0,7800.0,400],["2026-01-12",7800.0,7800.0,7800.0,7800.0,0],["2026-01-13",7800.0,7800.0,7800.0,7800.0,0],["2026-01-14",7800.0,7800.0,7800.0,7800.0,0],["2026-01-15",7800.0,7800.0,7800.0,7800.0,0],["2026-01-16",7100.0,7100.0,7100.0,7100.0,500],["2026-01-19",7100.0,7100.0,7100.0,7100.0,0],["2026-01-20",7100.0,7100.0,7100.0,7100.0,0],["2026-01-21",7100.0,7100.0,7100.0,7100.0,0],["2026-01-22",7100.0,7100.0,7100.0,7100.0,0],["2026-01-23",6400.0,6400.0,6400.0,6400.0,2800],["2026-01-26",6400.0,6400.0,6400.0,6400.0,0],["2026-01-27",6400.0,6400.0,6400.0,6400.0,0],["2026-01-28",6400.0,6400.0,6400.0,6400.0,0],["2026-01-29",6400.0,6400.0,6400.0,6400.0,0],["2026-01-30",5800.0,6500.0,5800.0,6000.0,1700],["2026-02-02",6000.0,6000.0,6000.0,6000.0,0],["2026-02-03",6000.0,6000.0,6000.0,6000.0,0],["2026-02-04",6000.0,6000.0,6000.0,6000.0,0],["2026-02-05",6000.0,6000.0,6000.0,6000.0,0],["2026-02-06",6000.0,6000.0,6000.0,6000.0,0],["2026-02-09",6000.0,6000.0,6000.0,6000.0,0],["2026-02-10",6000.0,6000.0,6000.0,6000.0,0],["2026-02-11",6000.0,6000.0,6000.0,6000.0,0],["2026-02-12",6000.0,6000.0,6000.0,6000.0,0],["2026-02-13",5400.0,5700.0,5400.0,5400.0,900],["2026-02-23",5400.0,5400.0,5400.0,5400.0,0],["2026-02-24",5400.0,5400.0,5400.0,5400.0,0],["2026-02-25",5400.0,5400.0,5400.0,5400.0,0],["2026-02-26",5400.0,5400.0,5400.0,5400.0,0],["2026-02-27",5900.0,5900.0,5900.0,5900.0,1200],["2026-03-02",5900.0,5900.0,5900.0,5900.0,0],["2026-03-03",5900.0,5900.0,5900.0,5900.0,0],["2026-03-04",5900.0,5900.0,5900.0,5900.0,0],["2026-03-05",5900.0,5900.0,5900.0,5900.0,0],["2026-03-06",5900.0,5900.0,5900.0,5900.0,0],["2026-03-09",5900.0,5900.0,5900.0,5900.0,0],["2026-03-10",5900.0,5900.0,5900.0,5900.0,0],["2026-03-11",5900.0,5900.0,5900.0,5900.0,0],["2026-03-12",5900.0,5900.0,5900.0,5900.0,0],["2026-03-13",5900.0,5900.0,5900.0,5900.0,0],["2026-03-16",5900.0,5900.0,5900.0,5900.0,0],["2026-03-17",5900.0,5900.0,5900.0,5900.0,0],["2026-03-18",5900.0,5900.0,5900.0,5900.0,0],["2026-03-19",5900.0,5900.0,5900.0,5900.0,0],["2026-03-20",6400.0,6400.0,6400.0,6400.0,100],["2026-03-23",6400.0,6400.0,6400.0,6400.0,0],["2026-03-24",6400.0,6400.0,6400.0,6400.0,0],["2026-03-25",6400.0,6400.0,6400.0,6400.0,0],["2026-03-26",6400.0,6400.0,6400.0,6400.0,0],["2026-03-27",6900.0,6900.0,6900.0,6900.0,200],["2026-03-30",6900.0,6900.0,6900.0,6900.0,0],["2026-03-31",6900.0,6900.0,6900.0,6900.0,0],["2026-04-01",6900.0,6900.0,6900.0,6900.0,0],["2026-04-02",6900.0,6900.0,6900.0,6900.0,0],["2026-04-03",6900.0,6900.0,6900.0,6900.0,0],["2026-04-06",6900.0,6900.0,6900.0,6900.0,0],["2026-04-07",6900.0,6900.0,6900.0,6900.0,0],["2026-04-08",6900.0,6900.0,6900.0,6900.0,0],["2026-04-09",6900.0,6900.0,6900.0,6900.0,0],["2026-04-10",6900.0,6900.0,6900.0,6900.0,0],["2026-04-13",6900.0,6900.0,6900.0,6900.0,0],["2026-04-14",6900.0,6900.0,6900.0,6900.0,0],["2026-04-15",6900.0,6900.0,6900.0,6900.0,0],["2026-04-16",6900.0,6900.0,6900.0,6900.0,0],["2026-04-17",6900.0,6900.0,6900.0,6900.0,0],["2026-04-20",6900.0,6900.0,6900.0,6900.0,0],["2026-04-21",6900.0,6900.0,6900.0,6900.0,0],["2026-04-22",6900.0,6900.0,6900.0,6900.0,0],["2026-04-23",6900.0,6900.0,6900.0,6900.0,0],["2026-04-24",7500.0,7500.0,6300.0,6300.0,300],["2026-04-28",6300.0,6300.0,6300.0,6300.0,0],["2026-04-29",6300.0,6300.0,6300.0,6300.0,0],["2026-05-04",6300.0,6300.0,6300.0,6300.0,0],["2026-05-05",6300.0,6300.0,6300.0,6300.0,0],["2026-05-06",6300.0,6300.0,6300.0,6300.0,0],["2026-05-07",6300.0,6300.0,6300.0,6300.0,0],["2026-05-08",6800.0,6800.0,6800.0,6800.0,100],["2026-05-11",6800.0,6800.0,6800.0,6800.0,0],["2026-05-12",6800.0,6800.0,6800.0,6800.0,0],["2026-05-13",6800.0,6800.0,6800.0,6800.0,0],["2026-05-14",6800.0,6800.0,6800.0,6800.0,0],["2026-05-15",6800.0,6800.0,6800.0,6800.0,0],["2026-05-18",6800.0,6800.0,6800.0,6800.0,0],["2026-05-19",6800.0,6800.0,6800.0,6800.0,0],["2026-05-20",6800.0,6800.0,6800.0,6800.0,0],["2026-05-21",6800.0,6800.0,6800.0,6800.0,0],["2026-05-22",6800.0,6800.0,6800.0,6800.0,0],["2026-05-25",6800.0,6800.0,6800.0,6800.0,0],["2026-05-26",6800.0,6800.0,6800.0,6800.0,0],["2026-05-27",6800.0,6800.0,6800.0,6800.0,0],["2026-05-28",6800.0,6800.0,6800.0,6800.0,0],["2026-05-29",6800.0,6800.0,6800.0,6800.0,0],["2026-06-01",6800.0,6800.0,6800.0,6800.0,0],["2026-06-02",6800.0,6800.0,6800.0,6800.0,0],["2026-06-03",6800.0,6800.0,6800.0,6800.0,0],["2026-06-04",6800.0,6800.0,6800.0,6800.0,0],["2026-06-05",6800.0,6800.0,6700.0,6800.0,11000],["2026-06-08",6800.0,6800.0,6800.0,6800.0,0],["2026-06-09",6800.0,6800.0,6800.0,6800.0,0],["2026-06-10",6800.0,6800.0,6800.0,6800.0,0],["2026-06-11",6800.0,6800.0,6800.0,6800.0,0],["2026-06-12",6800.0,6800.0,6800.0,6800.0,0],["2026-06-15",6800.0,6800.0,6800.0,6800.0,0],["2026-06-16",6800.0,6800.0,6800.0,6800.0,0],["2026-06-17",6800.0,6800.0,6800.0,6800.0,0],["2026-06-18",6800.0,6800.0,6800.0,6800.0,0],["2026-06-19",6800.0,6800.0,6800.0,6800.0,100],["2026-06-22",6800.0,6800.0,6800.0,6800.0,0],["2026-06-23",6800.0,6800.0,6800.0,6800.0,0],["2026-06-24",6800.0,6800.0,6800.0,6800.0,0],["2026-06-25",6800.0,6800.0,6800.0,6800.0,0],["2026-06-26",6800.0,6800.0,6800.0,6800.0,0],["2026-06-29",6800.0,6800.0,6800.0,6800.0,0],["2026-06-30",6800.0,6800.0,6800.0,6800.0,0],["2026-07-01",6800.0,6800.0,6800.0,6800.0,0],["2026-07-02",6800.0,6800.0,6800.0,6800.0,0],["2026-07-03",6200.0,6200.0,6200.0,6200.0,100],["2026-07-06",6200.0,6200.0,6200.0,6200.0,0],["2026-07-07",6200.0,6200.0,6200.0,6200.0,0],["2026-07-08",6200.0,6200.0,6200.0,6200.0,0],["2026-07-09",6200.0,6200.0,6200.0,6200.0,0],["2026-07-10",5800.0,5800.0,5800.0,5800.0,200],["2026-07-13",5800.0,5800.0,5800.0,5800.0,0],["2026-07-14",5800.0,5800.0,5800.0,5800.0,0],["2026-07-15",5800.0,5800.0,5800.0,5800.0,0],["2026-07-16",5800.0,5800.0,5800.0,5800.0,0],["2026-07-17",5800.0,5800.0,5800.0,5800.0,2000],["2026-07-20",5800.0,5800.0,5800.0,5800.0,0],["2026-07-21",5800.0,5800.0,5800.0,5800.0,0],["2026-07-22",5800.0,5800.0,5800.0,5800.0,0],["2026-07-23",5800.0,5800.0,5800.0,5800.0,0],["2026-07-24",6300.0,6300.0,6300.0,6300.0,100],["2026-07-27",6300.0,6300.0,6300.0,6300.0,0],["2026-07-28",6300.0,6300.0,6300.0,6300.0,0],["2026-07-29",6300.0,6300.0,6300.0,6300.0,0],["2026-07-30",6300.0,6300.0,6300.0,6300.0,0],["2026-07-31",6900.0,6900.0,6900.0,6900.0,100],["2026-08-03",6900.0,6900.0,6900.0,6900.0,0],["2026-08-04",6900.0,6900.0,6900.0,6900.0,0],["2026-08-05",6900.0,6900.0,6900.0,6900.0,0],["2026-08-06",6900.0,6900.0,6900.0,6900.0,0],["2026-08-07",6300.0,7500.0,6300.0,7500.0,130300],["2026-08-10",7500.0,7500.0,7500.0,7500.0,0],["2026-08-11",7500.0,7500.0,7500.0,7500.0,0],["2026-08-12",7500.0,7500.0,7500.0,7500.0,0],["2026-08-13",7500.0,7500.0,7500.0,7500.0,0],["2026-08-14",8200.0,8200.0,8000.0,8200.0,1600],["2026-08-17",8200.0,8200.0,8200.0,8200.0,0],["2026-08-18",8200.0,8200.0,8200.0,8200.0,0],["2026-08-19",8200.0,8200.0,8200.0,8200.0,0],["2026-08-20",8200.0,8200.0,8200.0,8200.0,0],["2026-08-21",8000.0,9000.0,8000.0,8900.0,400],["2026-08-24",8900.0,8900.0,8900.0,8900.0,0],["2026-08-25",8900.0,8900.0,8900.0,8900.0,0],["2026-08-26",8900.0,8900.0,8900.0,8900.0,0],["2026-08-27",8900.0,8900.0,8900.0,8900.0,0],["2026-08-28",9500.0,9500.0,9500.0,9500.0,200],["2026-09-03",9500.0,9500.0,9500.0,9500.0,0],["2026-09-04",9500.0,9500.0,9500.0,9500.0,0],["2026-09-07",9500.0,9500.0,9500.0,9500.0,0],["2026-09-08",9500.0,9500.0,9500.0,9500.0,0],["2026-09-09",9500.0,9500.0,9500.0,9500.0,0],["2026-09-10",9500.0,9500.0,9500.0,9500.0,0],["2026-09-11",9300.0,9300.0,9300.0,9300.0,100],["2026-09-14",9300.0,9300.0,9300.0,9300.0,0],["2026-09-15",9300.0,9300.0,9300.0,9300.0,0],["2026-09-16",9300.0,9300.0,9300.0,9300.0,0],["2026-09-17",9300.0,9300.0,9300.0,9300.0,0],["2026-09-18",9300.0,9300.0,9300.0,9300.0,0],["2026-09-21",9300.0,9300.0,9300.0,9300.0,0],["2026-09-22",9300.0,9300.0,9300.0,9300.0,0],["2026-09-23",9300.0,9300.0,9300.0,9300.0,0],["2026-09-24",9300.0,9300.0,9300.0,9300.0,0],["2026-09-25",10200.0,10200.0,10200.0,10200.0,100],["2026-09-28",10200.0,10200.0,10200.0,10200.0,0],["2026-09-29",10200.0,10200.0,10200.0,10200.0,0],["2026-09-30",10200.0,10200.0,10200.0,10200.0,0],["2026-10-01",10200.0,10200.0,10200.0,10200.0,0],["2026-10-02",10400.0,10900.0,10400.0,10900.0,700],["2026-10-05",10900.0,10900.0,10900.0,10900.0,0],["2026-10-06",10900.0,10900.0,10900.0,10900.0,0],["2026-10-07",10900.0,10900.0,10900.0,10900.0,0],["2026-10-08",10900.0,10900.0,10900.0,10900.0,0],["2026-10-09",10900.0,10900.0,10900.0,10900.0,0],["2026-10-12",10900.0,10900.0,10900.0,10900.0,0]]}