{"sym":"APP","index":false,"bars":[["2010-10-05",8765.42,8765.42,6811.98,8014.09,61200],["2010-10-06",8164.36,8164.36,8164.36,8164.36,17700],["2010-10-07",8715.33,8715.33,8715.33,8715.33,41400],["2010-10-08",8940.72,9166.12,8264.53,8389.75,33200],["2010-10-11",8715.33,8715.33,8114.27,8114.27,15600],["2010-10-12",7563.3,8014.09,7563.3,7563.3,31200],["2010-10-13",7087.46,7187.64,7062.42,7187.64,4000],["2010-10-14",7613.39,7613.39,7613.39,7613.39,11800],["2010-10-15",7638.43,7638.43,7513.21,7513.21,6700],["2010-10-18",8014.09,8014.09,7438.08,7438.08,17100],["2010-10-19",7513.21,7513.21,7137.55,7187.64,8700],["2010-10-20",6887.11,7137.55,6686.76,6686.76,6700],["2010-10-21",7237.73,7237.73,6661.72,6661.72,6100],["2010-10-22",6511.45,6536.5,6336.14,6386.23,7300],["2010-10-25",6761.89,6761.89,6135.79,6386.23,13200],["2010-10-26",6786.94,6786.94,6786.94,6786.94,12600],["2010-10-27",6786.94,6786.94,6786.94,6786.94,0],["2010-10-28",7012.33,7012.33,6461.36,6461.36,1100],["2010-10-29",6962.24,6962.24,6286.06,6761.89,4600],["2010-11-01",6461.36,6461.36,6461.36,6461.36,600],["2010-11-02",6261.01,6261.01,6135.79,6261.01,15500],["2010-11-03",6135.79,6135.79,6010.57,6010.57,13400],["2010-11-04",5960.48,6386.23,5960.48,6035.61,400],["2010-11-05",6261.01,6386.23,6210.92,6311.1,22000],["2010-11-08",6261.01,6261.01,6160.83,6160.83,4000],["2010-11-09",6035.61,6060.66,5910.39,5910.39,7500],["2010-11-10",6035.61,6035.61,6035.61,6035.61,500],["2010-11-11",6010.57,6010.57,5634.91,5634.91,27500],["2010-11-12",5459.6,5459.6,5334.38,5334.38,21800],["2010-11-15",5058.9,5058.9,5008.81,5008.81,13900],["2010-11-16",4683.24,4708.28,4683.24,4708.28,18300],["2010-11-17",4758.37,5033.85,4758.37,5033.85,9100],["2010-11-18",5134.03,5259.25,5134.03,5259.25,12500],["2010-11-19",5359.43,5359.43,4983.76,5334.38,12300],["2010-11-22",4808.46,5259.25,4808.46,5259.25,5100],["2010-11-23",5584.82,5584.82,5509.69,5534.73,5600],["2010-11-24",5960.48,5960.48,5284.29,5760.13,14200],["2010-11-25",5760.13,5960.48,5584.82,5960.48,45700],["2010-11-26",6286.06,6286.06,6010.57,6286.06,47600],["2010-11-29",6286.06,6661.72,6261.01,6661.72,17800],["2010-11-30",6912.16,6912.16,6887.11,6912.16,13500],["2010-12-01",7262.77,7262.77,6436.32,6436.32,10900],["2010-12-02",6386.23,6511.45,6035.61,6511.45,9100],["2010-12-03",6611.63,6686.76,6286.06,6611.63,8700],["2010-12-06",6987.29,7037.38,6261.01,6261.01,16800],["2010-12-07",6261.01,6261.01,6210.92,6210.92,8000],["2010-12-08",6336.14,6361.19,5810.22,5810.22,9700],["2010-12-09",5760.13,6135.79,5760.13,6135.79,2100],["2010-12-10",6361.19,6361.19,6311.1,6361.19,19400],["2010-12-13",6761.89,6786.94,6160.83,6261.01,22800],["2010-12-14",6761.89,6761.89,6010.57,6185.88,6500],["2010-12-15",6085.7,6336.14,6085.7,6336.14,3400],["2010-12-16",5910.39,5960.48,5910.39,5910.39,4800],["2010-12-17",5634.91,6261.01,5634.91,6261.01,5600],["2010-12-20",6060.66,6060.66,6060.66,6060.66,600],["2010-12-21",5810.22,6085.7,5785.17,6085.7,4400],["2010-12-22",6010.57,6010.57,6010.57,6010.57,1000],["2010-12-23",5935.44,5935.44,5935.44,5935.44,200],["2010-12-24",6336.14,6336.14,5835.26,5860.31,3000],["2010-12-27",5810.22,5810.22,5559.78,5559.78,7500],["2010-12-28",5960.48,5960.48,5960.48,5960.48,400],["2010-12-29",5584.82,5760.13,5584.82,5760.13,5500],["2010-12-30",5509.69,5509.69,5509.69,5509.69,600],["2010-12-31",5509.69,5634.91,5509.69,5634.91,3500],["2011-01-04",5559.78,5559.78,5509.69,5509.69,2000],["2011-01-05",5509.69,5509.69,5259.25,5259.25,9100],["2011-01-06",5609.87,5609.87,5134.03,5134.03,1100],["2011-01-07",5209.16,5459.6,5159.07,5459.6,8600],["2011-01-10",5309.34,5309.34,5309.34,5309.34,2400],["2011-01-11",5008.81,5008.81,5008.81,5008.81,1000],["2011-01-12",5359.43,5359.43,5359.43,5359.43,11900],["2011-01-13",5710.04,5710.04,5685.0,5710.04,17300],["2011-01-14",5835.26,5835.26,5710.04,5760.13,4600],["2011-01-17",6085.7,6160.83,5534.73,5835.26,6900],["2011-01-18",6110.75,6110.75,5534.73,5534.73,7100],["2011-01-19",5860.31,5935.44,5559.78,5559.78,6300],["2011-01-20",5509.69,5509.69,5509.69,5509.69,1200],["2011-01-21",5384.47,5384.47,5259.25,5259.25,2400],["2011-01-24",5309.34,5309.34,5309.34,5309.34,0],["2011-01-25",5484.65,5484.65,5484.65,5484.65,100],["2011-01-26",5259.25,5259.25,5259.25,5259.25,400],["2011-01-27",5459.6,5609.87,5434.56,5509.69,13400],["2011-01-28",5634.91,5634.91,5584.82,5584.82,2200],["2011-02-08",5985.53,5985.53,5885.35,5885.35,700],["2011-02-09",5634.91,5760.13,5559.78,5559.78,16100],["2011-02-10",5584.82,5584.82,5384.47,5509.69,14000],["2011-02-11",5735.09,5885.35,5509.69,5634.91,9100],["2011-02-14",6010.57,6010.57,5634.91,5785.17,9400],["2011-02-15",5760.13,5760.13,5609.87,5685.0,1900],["2011-02-16",5685.0,5685.0,5685.0,5685.0,0],["2011-02-17",5359.43,5359.43,5309.34,5359.43,2500],["2011-02-18",5609.87,5609.87,5284.29,5284.29,6600],["2011-02-21",5685.0,5685.0,5184.12,5184.12,7700],["2011-02-22",5259.25,5259.25,5259.25,5259.25,200],["2011-02-23",5259.25,5334.38,5259.25,5334.38,4200],["2011-02-24",4958.72,5284.29,4958.72,5284.29,3100],["2011-02-25",5284.29,5284.29,5259.25,5259.25,27100],["2011-02-28",5484.65,5484.65,5259.25,5309.34,5500],["2011-03-01",5659.95,5659.95,5058.9,5058.9,500],["2011-03-02",5134.03,5334.38,5134.03,5134.03,12700],["2011-03-03",5008.81,5008.81,5008.81,5008.81,2000],["2011-03-04",5234.21,5234.21,5184.12,5184.12,25700],["2011-03-07",5484.65,5484.65,5159.07,5159.07,4300],["2011-03-08",5108.98,5108.98,5083.94,5083.94,3200],["2011-03-09",5334.38,5334.38,5008.81,5008.81,2200],["2011-03-10",5259.25,5534.73,5184.12,5234.21,8400],["2011-03-11",5459.6,5459.6,5184.12,5184.12,5000],["2011-03-14",5234.21,5234.21,5008.81,5008.81,200],["2011-03-15",5234.21,5234.21,4783.41,4883.59,9900],["2011-03-16",5209.16,5209.16,4708.28,5108.98,6500],["2011-03-17",5058.9,5058.9,4933.68,5033.85,3500],["2011-03-18",5334.38,5334.38,5334.38,5334.38,5000],["2011-03-21",5459.6,5459.6,4983.76,5008.81,10800],["2011-03-22",5409.51,5409.51,5008.81,5008.81,7900],["2011-03-23",5434.56,5434.56,5008.81,5033.85,8500],["2011-03-24",5634.91,5634.91,5259.25,5309.34,8700],["2011-03-25",5134.03,5134.03,5134.03,5134.03,1000],["2011-03-28",5134.03,5134.03,5008.81,5008.81,2800],["2011-03-29",5334.38,5334.38,5008.81,5008.81,8300],["2011-03-30",5209.16,5584.82,5033.85,5033.85,12200],["2011-03-31",5033.85,5334.38,5033.85,5033.85,21700],["2011-04-01",5209.16,5209.16,4808.46,4808.46,6300],["2011-04-04",4883.59,4908.63,4883.59,4883.59,4600],["2011-04-05",4883.59,5008.81,4883.59,5008.81,2700],["2011-04-06",5259.25,5259.25,4983.76,4983.76,7500],["2011-04-07",5509.69,5509.69,5509.69,5509.69,3000],["2011-04-08",5885.35,5885.35,5259.25,5259.25,7900],["2011-04-13",5259.25,5259.25,5134.03,5134.03,2100],["2011-04-14",5184.12,5184.12,5184.12,5184.12,0],["2011-04-15",5134.03,5134.03,4883.59,4883.59,4700],["2011-04-18",4858.54,4858.54,4633.15,4658.19,11100],["2011-04-19",4983.76,4983.76,4883.59,4883.59,11100],["2011-04-20",5234.21,5234.21,5008.81,5008.81,5100],["2011-04-21",4883.59,4883.59,4883.59,4883.59,3000],["2011-04-22",5184.12,5184.12,4883.59,4883.59,4000],["2011-04-25",5108.98,5108.98,4758.37,4758.37,4000],["2011-04-26",4883.59,4883.59,4883.59,4883.59,200],["2011-04-27",4558.02,5008.81,4558.02,5008.81,400],["2011-04-28",5008.81,5008.81,5008.81,5008.81,400],["2011-04-29",5108.98,5108.98,4658.19,4758.37,5500],["2011-05-04",4733.32,4733.32,4733.32,4733.32,1000],["2011-05-05",4583.06,4583.06,4407.75,4407.75,4600],["2011-05-06",4507.93,4733.32,4507.93,4733.32,3800],["2011-05-09",4858.54,4858.54,4858.54,4858.54,30400],["2011-05-10",4858.54,4858.54,4758.37,4758.37,6000],["2011-05-11",4758.37,4758.37,4758.37,4758.37,2300],["2011-05-12",4758.37,5083.94,4708.28,4983.76,43700],["2011-05-13",4933.68,4933.68,4933.68,4933.68,0],["2011-05-16",4933.68,4933.68,4933.68,4933.68,0],["2011-05-17",4933.68,4933.68,4633.15,4633.15,4000],["2011-05-18",4683.24,4708.28,4683.24,4708.28,1700],["2011-05-19",4708.28,4708.28,4708.28,4708.28,0],["2011-05-20",4633.15,4708.28,4633.15,4633.15,5500],["2011-05-23",4558.02,4558.02,4382.71,4382.71,4700],["2011-05-24",4182.36,4182.36,4132.27,4132.27,9400],["2011-05-25",3931.91,3931.91,3931.91,3931.91,2200],["2011-05-26",3681.47,4107.22,3681.47,4007.05,5300],["2011-05-27",4132.27,4132.27,4132.27,4132.27,600],["2011-05-30",4132.27,4132.27,4132.27,4132.27,0],["2011-05-31",4207.4,4382.71,4207.4,4232.44,1600],["2011-06-01",4382.71,4382.71,4307.58,4307.58,5800],["2011-06-02",4633.15,4633.15,4608.1,4608.1,200],["2011-06-03",4382.71,4608.1,4382.71,4608.1,7300],["2011-06-06",4733.32,4733.32,4382.71,4633.15,6000],["2011-06-07",4808.46,4883.59,4758.37,4883.59,11800],["2011-06-08",5008.81,5184.12,4883.59,5184.12,13600],["2011-06-09",5259.25,5384.47,5184.12,5384.47,15100],["2011-06-10",5584.82,5584.82,5534.73,5559.78,11300],["2011-06-13",5760.13,5760.13,5209.16,5209.16,7300],["2011-06-14",5159.07,5509.69,5134.03,5134.03,21100],["2011-06-15",5120.42,5575.57,5120.42,5310.06,4300],["2011-06-16",5310.06,5310.06,5120.42,5120.42,2400],["2011-06-17",5006.63,5006.63,4930.77,4930.77,5000],["2011-06-20",4703.2,4703.2,4665.27,4665.27,2000],["2011-06-21",4551.48,4665.27,4361.84,4665.27,1800],["2011-06-22",4816.99,4816.99,4551.48,4703.2,16300],["2011-06-23",4551.48,5044.56,4551.48,5044.56,1600],["2011-06-24",4854.91,4854.91,4854.91,4854.91,0],["2011-06-27",4741.13,4741.13,4741.13,4741.13,3000],["2011-06-28",4968.7,4968.7,4741.13,4741.13,3500],["2011-06-29",4892.84,4892.84,4892.84,4892.84,0],["2011-06-30",4551.48,4854.91,4551.48,4854.91,800],["2011-07-01",4779.06,4779.06,4779.06,4779.06,0],["2011-07-04",4779.06,4779.06,4779.06,4779.06,0],["2011-07-05",4551.48,4627.34,4475.62,4627.34,1600],["2011-07-06",4589.41,4589.41,4551.48,4551.48,7300],["2011-07-07",4551.48,4551.48,4551.48,4551.48,0],["2011-07-08",4779.06,4779.06,4779.06,4779.06,27500],["2011-07-11",4779.06,4779.06,4551.48,4551.48,4300],["2011-07-12",4741.13,4741.13,4741.13,4741.13,0],["2011-07-13",4741.13,4741.13,4741.13,4741.13,0],["2011-07-14",4741.13,4741.13,4741.13,4741.13,0],["2011-07-15",4930.77,4930.77,4475.62,4475.62,1100],["2011-07-18",4437.7,4437.7,4399.77,4399.77,1000],["2011-07-19",4437.7,4437.7,4399.77,4437.7,4500],["2011-07-20",4437.7,4437.7,4361.84,4361.84,600],["2011-07-21",4361.84,4399.77,4361.84,4399.77,1100],["2011-07-22",4399.77,4399.77,4399.77,4399.77,0],["2011-07-25",4475.62,4475.62,4475.62,4475.62,100],["2011-07-26",4475.62,4475.62,4475.62,4475.62,0],["2011-07-27",4361.84,4361.84,4361.84,4361.84,2000],["2011-07-28",4172.19,4323.91,4172.19,4323.91,2700],["2011-07-29",4210.12,4210.12,4210.12,4210.12,400],["2011-08-01",3944.62,3982.55,3944.62,3944.62,5100],["2011-08-02",3792.9,4020.48,3792.9,3830.83,2000],["2011-08-03",4096.33,4096.33,4096.33,4096.33,1000],["2011-08-04",3830.83,3868.76,3830.83,3830.83,4400],["2011-08-05",3830.83,4058.41,3641.19,4058.41,10500],["2011-08-08",3565.33,3717.04,3565.33,3603.26,2900],["2011-08-09",3451.54,3489.47,3413.61,3451.54,6200],["2011-08-10",3413.61,3603.26,3261.9,3413.61,1700],["2011-08-11",3413.61,3413.61,3337.75,3337.75,2300],["2011-08-12",3186.04,3527.4,3186.04,3527.4,34300],["2011-08-15",3299.83,3299.83,3299.83,3299.83,1000],["2011-08-16",3527.4,3527.4,3527.4,3527.4,2300],["2011-08-17",3754.97,3754.97,3754.97,3754.97,1600],["2011-08-18",3603.26,3982.55,3527.4,3982.55,8400],["2011-08-19",3679.12,4134.26,3679.12,4134.26,4700],["2011-08-22",3830.83,4248.05,3830.83,4248.05,4000],["2011-08-23",3868.76,4285.98,3868.76,4172.19,1800],["2011-08-24",4210.12,4210.12,4172.19,4172.19,27600],["2011-08-25",3944.62,3944.62,3944.62,3944.62,1000],["2011-08-26",4134.26,4210.12,4134.26,4172.19,2300],["2011-08-29",4361.84,4361.84,4172.19,4323.91,9900],["2011-08-30",4361.84,4361.84,4248.05,4248.05,8200],["2011-08-31",4323.91,4551.48,4323.91,4551.48,4600],["2011-09-01",4248.05,4741.13,4248.05,4741.13,900],["2011-09-05",4323.91,4361.84,4323.91,4361.84,2200],["2011-09-06",4248.05,4248.05,4248.05,4248.05,4000],["2011-09-07",4513.55,4513.55,4437.7,4437.7,2200],["2011-09-08",4741.13,4741.13,4665.27,4665.27,400],["2011-09-09",4551.48,4551.48,4437.7,4513.55,4300],["2011-09-12",4741.13,4741.13,4627.34,4627.34,10400],["2011-09-13",4930.77,4968.7,4665.27,4854.91,21500],["2011-09-14",4779.06,4968.7,4589.41,4589.41,2400],["2011-09-15",4816.99,4816.99,4589.41,4589.41,200],["2011-09-16",4513.55,4513.55,4513.55,4513.55,1000],["2011-09-19",4703.2,4703.2,4551.48,4551.48,3500],["2011-09-20",4703.2,4703.2,4475.62,4475.62,11500],["2011-09-21",4892.84,4892.84,4399.77,4551.48,12500],["2011-09-22",4930.77,5006.63,4475.62,4475.62,10700],["2011-09-23",4816.99,4816.99,4551.48,4551.48,11100],["2011-09-26",4551.48,4703.2,4399.77,4399.77,14300],["2011-09-27",4627.34,4665.27,4323.91,4323.91,10200],["2011-09-28",4779.06,4779.06,4437.7,4437.7,8500],["2011-09-29",4703.2,4703.2,4361.84,4361.84,20100],["2011-09-30",4399.77,4513.55,4399.77,4513.55,1500],["2011-10-03",4741.13,4741.13,4134.26,4134.26,11700],["2011-10-04",4475.62,4475.62,4210.12,4210.12,4000],["2011-10-05",4551.48,4551.48,4172.19,4172.19,7000],["2011-10-06",4741.13,4741.13,4475.62,4475.62,10000],["2011-10-07",4892.84,4892.84,4361.84,4399.77,11100],["2011-10-10",4930.77,4930.77,4551.48,4551.48,9200],["2011-10-11",4513.55,4513.55,4513.55,4513.55,4000],["2011-10-12",4816.99,4816.99,4285.98,4361.84,9400],["2011-10-13",4589.41,4589.41,4589.41,4589.41,0],["2011-10-14",4779.06,4779.06,4551.48,4551.48,6200],["2011-10-17",4513.55,4627.34,4437.7,4627.34,5900],["2011-10-18",4715.05,4715.05,4715.05,4715.05,32240],["2011-10-19",4556.56,4556.56,4556.56,4556.56,1000],["2011-10-20",4556.56,4556.56,4477.32,4477.32,1900],["2011-10-21",4556.56,4556.56,4556.56,4556.56,500],["2011-10-24",4675.43,4675.43,4675.43,4675.43,59000],["2011-10-25",4437.7,4437.7,4437.7,4437.7,100],["2011-10-26",4437.7,4437.7,4437.7,4437.7,100],["2011-10-27",4437.7,4437.7,4437.7,4437.7,1000],["2011-10-28",4675.43,4715.05,4675.43,4715.05,700],["2011-10-31",4715.05,4715.05,4715.05,4715.05,100],["2011-11-01",4913.16,4913.16,4913.16,4913.16,600],["2011-11-02",5190.52,5190.52,4596.18,4635.81,3200],["2011-11-03",4794.3,4794.3,4794.3,4794.3,26500],["2011-11-04",5032.03,5032.03,5032.03,5032.03,700],["2011-11-07",5032.03,5032.03,5032.03,5032.03,21600],["2011-11-08",5032.03,5032.03,5032.03,5032.03,11000],["2011-11-09",4992.41,4992.41,4992.41,4992.41,27400],["2011-11-10",4992.41,4992.41,4992.41,4992.41,0],["2011-11-11",4992.41,4992.41,4992.41,4992.41,21600],["2011-11-14",5150.9,5150.9,5150.9,5150.9,400],["2011-11-15",5150.9,5150.9,5150.9,5150.9,37400],["2011-11-16",5150.9,5150.9,5150.9,5150.9,0],["2011-11-17",5150.9,5150.9,5150.9,5150.9,21600],["2011-11-18",5150.9,5150.9,5150.9,5150.9,0],["2011-11-21",5428.25,5428.25,5428.25,5428.25,1000],["2011-11-22",5071.65,5071.65,5071.65,5071.65,100],["2011-11-23",4754.67,4754.67,4754.67,4754.67,21800],["2011-11-24",5032.03,5032.03,4754.67,4952.79,1700],["2011-11-25",4754.67,4992.41,4754.67,4754.67,1100],["2011-11-28",5032.03,5071.65,5032.03,5071.65,500],["2011-11-29",5071.65,5071.65,5071.65,5071.65,0],["2011-11-30",4754.67,4754.67,4754.67,4754.67,37500],["2011-12-01",4992.41,4992.41,4477.32,4794.3,3600],["2011-12-02",4992.41,4992.41,4398.07,4398.07,600],["2011-12-05",4913.16,4913.16,4477.32,4556.56,6600],["2011-12-06",4754.67,4754.67,4754.67,4754.67,200],["2011-12-07",4833.92,4833.92,4833.92,4833.92,300],["2011-12-08",4833.92,4833.92,4833.92,4833.92,0],["2011-12-09",4833.92,4833.92,4833.92,4833.92,21600],["2011-12-12",4952.79,4952.79,4952.79,4952.79,200],["2011-12-13",4635.81,4635.81,4635.81,4635.81,100],["2011-12-14",4754.67,4754.67,4318.83,4318.83,3700],["2011-12-15",4358.45,4358.45,4358.45,4358.45,0],["2011-12-16",4635.81,4635.81,4081.1,4635.81,500],["2011-12-19",4715.05,4715.05,4358.45,4635.81,1900],["2011-12-20",4635.81,4635.81,4635.81,4635.81,200],["2011-12-21",4635.81,4635.81,4635.81,4635.81,0],["2011-12-22",4794.3,4794.3,4794.3,4794.3,200],["2011-12-23",4873.54,4873.54,4873.54,4873.54,200],["2011-12-26",4873.54,4873.54,4873.54,4873.54,0],["2011-12-27",4873.54,4873.54,4873.54,4873.54,0],["2011-12-28",4873.54,4873.54,4873.54,4873.54,0],["2011-12-29",4873.54,4873.54,4873.54,4873.54,0],["2011-12-30",4596.18,4596.18,4556.56,4556.56,4700],["2012-01-03",4833.92,4833.92,4833.92,4833.92,200],["2012-01-04",4516.94,4516.94,4516.94,4516.94,700],["2012-01-05",4794.3,4794.3,4279.21,4279.21,700],["2012-01-06",4635.81,4635.81,4199.96,4199.96,25400],["2012-01-09",4437.7,4437.7,3962.23,3962.23,32500],["2012-01-10",4318.83,4318.83,4318.83,4318.83,1200],["2012-01-11",4556.56,4556.56,4556.56,4556.56,100],["2012-01-12",4794.3,4794.3,4794.3,4794.3,8700],["2012-01-13",4913.16,4913.16,4913.16,4913.16,100],["2012-01-16",4596.18,4596.18,4596.18,4596.18,41800],["2012-01-17",4794.3,4794.3,4794.3,4794.3,100],["2012-01-18",4833.92,4833.92,4833.92,4833.92,100],["2012-01-19",4833.92,4833.92,4833.92,4833.92,0],["2012-01-20",4913.16,4913.16,4913.16,4913.16,100],["2012-01-30",4913.16,4913.16,4596.18,4596.18,5300],["2012-01-31",5190.52,5190.52,4596.18,5111.27,1400],["2012-02-01",4913.16,4952.79,4794.3,4833.92,32200],["2012-02-02",4833.92,4913.16,4833.92,4913.16,600],["2012-02-03",4556.56,4556.56,4556.56,4556.56,12100],["2012-02-06",4556.56,4556.56,4556.56,4556.56,0],["2012-02-07",4833.92,4833.92,4833.92,4833.92,100],["2012-02-08",5111.27,5111.27,5111.27,5111.27,100],["2012-02-09",5111.27,5111.27,5111.27,5111.27,37400],["2012-02-10",5111.27,5111.27,5111.27,5111.27,0],["2012-02-13",5111.27,5111.27,5111.27,5111.27,0],["2012-02-14",5111.27,5111.27,5111.27,5111.27,0],["2012-02-15",5388.63,5388.63,5111.27,5111.27,200],["2012-02-16",5269.76,5269.76,5269.76,5269.76,37400],["2012-02-17",4913.16,4913.16,4913.16,4913.16,22700],["2012-02-20",4596.18,4596.18,4596.18,4596.18,200],["2012-02-21",4318.83,4318.83,4279.21,4279.21,10600],["2012-02-22",4279.21,4279.21,4279.21,4279.21,1500],["2012-02-23",4437.7,4437.7,4398.07,4437.7,3300],["2012-02-24",4477.32,4516.94,4477.32,4516.94,1000],["2012-02-27",4556.56,4556.56,4556.56,4556.56,100],["2012-02-28",4279.21,4279.21,4239.58,4279.21,2400],["2012-02-29",4279.21,4279.21,4279.21,4279.21,0],["2012-03-01",4160.34,4279.21,4160.34,4279.21,3300],["2012-03-02",4279.21,4358.45,4279.21,4279.21,9100],["2012-03-05",4279.21,4556.56,4279.21,4556.56,36200],["2012-03-06",4516.94,4516.94,4279.21,4279.21,8000],["2012-03-07",4318.83,4318.83,4279.21,4318.83,14800],["2012-03-08",4318.83,4318.83,4318.83,4318.83,5000],["2012-03-09",4318.83,4596.18,4318.83,4596.18,1700],["2012-03-12",4398.07,4635.81,4160.34,4160.34,7500],["2012-03-13",4318.83,4398.07,4279.21,4398.07,6300],["2012-03-14",4279.21,4516.94,4199.96,4516.94,3400],["2012-03-15",4556.56,4556.56,4398.07,4556.56,5900],["2012-03-16",4437.7,4754.67,4358.45,4556.56,8000],["2012-03-19",4675.43,4675.43,4635.81,4675.43,500],["2012-03-20",4794.3,4794.3,4794.3,4794.3,200],["2012-03-21",4913.16,5032.03,4556.56,5032.03,7300],["2012-03-22",4754.67,4754.67,4556.56,4556.56,3000],["2012-03-23",4794.3,4952.79,4794.3,4913.16,700],["2012-03-26",5111.27,5111.27,4516.94,4516.94,17700],["2012-03-27",4279.21,4358.45,4279.21,4279.21,7140],["2012-03-28",4556.56,4556.56,4556.56,4556.56,2600],["2012-03-29",4398.07,4398.07,4239.58,4239.58,25000],["2012-03-30",4081.1,4358.45,3962.23,4358.45,6100],["2012-04-03",4358.45,4358.45,4358.45,4358.45,0],["2012-04-04",4358.45,4358.45,4358.45,4358.45,0],["2012-04-05",4160.34,4160.34,4120.72,4120.72,300],["2012-04-06",4398.07,4398.07,4398.07,4398.07,100],["2012-04-09",4398.07,4556.56,4398.07,4556.56,6900],["2012-04-10",4516.94,4596.18,4516.94,4556.56,5500],["2012-04-11",4556.56,4556.56,4556.56,4556.56,0],["2012-04-12",4794.3,4794.3,4596.18,4675.43,5300],["2012-04-13",4675.43,4833.92,4675.43,4675.43,12600],["2012-04-16",4754.67,4952.79,4754.67,4952.79,12000],["2012-04-17",5150.9,5230.14,4913.16,5230.14,20500],["2012-04-18",5507.5,5507.5,5032.03,5032.03,3000],["2012-04-19",5349.01,5349.01,5111.27,5150.9,6300],["2012-04-20",5309.39,5309.39,5309.39,5309.39,100],["2012-04-23",5269.76,5309.39,5190.52,5309.39,1300],["2012-04-24",5507.5,5507.5,5507.5,5507.5,100],["2012-04-25",5190.52,5349.01,5150.9,5349.01,5400],["2012-04-26",5507.5,5507.5,5190.52,5309.39,1000],["2012-04-27",5626.36,5626.36,5507.5,5547.12,1200],["2012-05-02",5467.88,5467.88,5467.88,5467.88,2680],["2012-05-03",5309.39,5428.25,5190.52,5428.25,2100],["2012-05-04",5230.14,5467.88,5111.27,5428.25,3100],["2012-05-07",5586.74,5586.74,5547.12,5547.12,2100],["2012-05-08",5745.23,5745.23,5230.14,5349.01,3800],["2012-05-09",5349.01,5428.25,5190.52,5428.25,4500],["2012-05-10",5784.85,5784.85,5428.25,5547.12,9300],["2012-05-11",5705.61,5705.61,5349.01,5547.12,5700],["2012-05-14",5467.88,5507.5,5388.63,5507.5,7900],["2012-05-15",5309.39,5388.63,5269.76,5388.63,12200],["2012-05-16",5547.12,5547.12,5547.12,5547.12,100],["2012-05-17",5547.12,5547.12,5547.12,5547.12,0],["2012-05-18",5864.1,5864.1,5269.76,5428.25,1700],["2012-05-21",5586.74,5586.74,5547.12,5547.12,1400],["2012-05-22",5665.99,5665.99,5547.12,5547.12,3500],["2012-05-23",5547.12,5586.74,5547.12,5586.74,1600],["2012-05-24",5943.34,5943.34,5943.34,5943.34,16700],["2012-05-25",6339.57,6339.57,6260.32,6339.57,97500],["2012-05-28",6735.79,6775.41,6339.57,6379.19,21100],["2012-05-29",6418.81,6537.68,6339.57,6379.19,40600],["2012-05-30",6418.81,6418.81,6181.08,6339.57,7200],["2012-05-31",6299.94,6299.94,5824.48,5864.1,32600],["2012-06-01",5547.12,5943.34,5547.12,5844.29,3100],["2012-06-04",5844.29,5893.81,5448.06,5893.81,2400],["2012-06-05",5547.12,5547.12,5547.12,5547.12,1100],["2012-06-06",5547.12,5745.23,5547.12,5646.18,10000],["2012-06-07",5448.06,5646.18,5448.06,5646.18,21900],["2012-06-08",5646.18,5646.18,5398.54,5398.54,3600],["2012-06-11",5547.12,5646.18,5547.12,5646.18,3200],["2012-06-12",5745.23,5745.23,5299.48,5547.12,19800],["2012-06-13",5547.12,5547.12,5547.12,5547.12,300],["2012-06-14",5497.59,5547.12,5398.54,5398.54,12500],["2012-06-15",5497.59,5596.65,5497.59,5596.65,11600],["2012-06-18",5695.7,5695.7,5448.06,5646.18,2700],["2012-06-19",5547.12,5547.12,5448.06,5448.06,14700],["2012-06-20",5448.06,5547.12,5398.54,5398.54,7100],["2012-06-21",5448.06,5448.06,5398.54,5448.06,8000],["2012-06-22",5448.06,5448.06,5448.06,5448.06,3500],["2012-06-25",5448.06,5448.06,5398.54,5398.54,9500],["2012-06-26",5448.06,5448.06,5150.9,5150.9,2600],["2012-06-27",5398.54,5398.54,5349.01,5398.54,1600],["2012-06-28",5200.42,5448.06,5200.42,5448.06,3600],["2012-06-29",5448.06,5448.06,5150.9,5150.9,2800],["2012-07-02",5150.9,5249.95,5101.37,5249.95,2800],["2012-07-03",5051.84,5150.9,5051.84,5150.9,6000],["2012-07-04",5200.42,5200.42,5150.9,5150.9,700],["2012-07-05",5150.9,5249.95,5101.37,5249.95,6700],["2012-07-06",5200.42,5299.48,5200.42,5299.48,7300],["2012-07-09",5299.48,5349.01,5299.48,5349.01,5000],["2012-07-10",5349.01,5349.01,5349.01,5349.01,200],["2012-07-11",5150.9,5448.06,5150.9,5398.54,14600],["2012-07-12",5695.7,5695.7,5448.06,5448.06,2000],["2012-07-13",5448.06,5547.12,5448.06,5448.06,2700],["2012-07-16",5547.12,5547.12,5398.54,5497.59,1100],["2012-07-17",5249.95,5497.59,5150.9,5497.59,1300],["2012-07-18",5497.59,5497.59,5497.59,5497.59,0],["2012-07-19",5596.65,5596.65,5497.59,5596.65,8400],["2012-07-20",5794.76,5794.76,5596.65,5596.65,6300],["2012-07-23",5596.65,5646.18,5596.65,5596.65,3000],["2012-07-24",5448.06,5448.06,5448.06,5448.06,100],["2012-07-25",5299.48,5299.48,5249.95,5249.95,600],["2012-07-26",5448.06,5448.06,5101.37,5299.48,10300],["2012-07-27",5200.42,5249.95,4952.79,5249.95,7700],["2012-07-30",5299.48,5299.48,5249.95,5249.95,2000],["2012-07-31",5249.95,5249.95,5200.42,5200.42,5200],["2012-08-01",5398.54,5398.54,5051.84,5249.95,3400],["2012-08-02",5249.95,5249.95,5249.95,5249.95,0],["2012-08-03",5596.65,5596.65,5249.95,5249.95,2100],["2012-08-06",5200.42,5200.42,5200.42,5200.42,1500],["2012-08-07",5200.42,5200.42,5200.42,5200.42,5600],["2012-08-08",5051.84,5200.42,5051.84,5200.42,1300],["2012-08-09",5051.84,5200.42,5051.84,5101.37,8800],["2012-08-10",5101.37,5150.9,5101.37,5150.9,6100],["2012-08-13",5150.9,5150.9,5150.9,5150.9,0],["2012-08-14",5349.01,5349.01,5349.01,5349.01,100],["2012-08-15",5101.37,5101.37,5101.37,5101.37,3600],["2012-08-16",5150.9,5150.9,5150.9,5150.9,3000],["2012-08-17",5150.9,5150.9,5150.9,5150.9,0],["2012-08-20",5200.42,5200.42,5200.42,5200.42,700],["2012-08-21",5398.54,5398.54,4853.73,4903.26,17200],["2012-08-22",5200.42,5200.42,4804.2,4952.79,700],["2012-08-23",4952.79,4952.79,4952.79,4952.79,0],["2012-08-24",4903.26,4952.79,4903.26,4952.79,4500],["2012-08-27",4952.79,4952.79,4853.73,4853.73,300],["2012-08-28",4754.67,4754.67,4754.67,4754.67,2800],["2012-08-29",4804.2,4804.2,4804.2,4804.2,2000],["2012-08-30",4952.79,4952.79,4952.79,4952.79,200],["2012-08-31",4952.79,4952.79,4903.26,4952.79,1432],["2012-09-04",4804.2,4903.26,4804.2,4903.26,804],["2012-09-05",4903.26,4903.26,4903.26,4903.26,0],["2012-09-06",4903.26,4903.26,4903.26,4903.26,0],["2012-09-07",4705.15,4705.15,4705.15,4705.15,400],["2012-09-10",4407.98,4407.98,4407.98,4407.98,200],["2012-09-11",4110.81,4457.51,4110.81,4457.51,2200],["2012-09-12",4457.51,4457.51,4308.92,4308.92,2400],["2012-09-13",4358.45,4606.09,4358.45,4606.09,6600],["2012-09-14",4903.26,4903.26,4903.26,4903.26,100],["2012-09-17",4606.09,4606.09,4606.09,4606.09,300],["2012-09-18",4507.03,4507.03,4457.51,4457.51,400],["2012-09-19",4457.51,4457.51,4457.51,4457.51,0],["2012-09-20",4457.51,4457.51,4457.51,4457.51,0],["2012-09-21",4655.62,4655.62,4655.62,4655.62,100],["2012-09-24",4655.62,4655.62,4655.62,4655.62,0],["2012-09-25",4655.62,4655.62,4655.62,4655.62,0],["2012-09-26",4655.62,4655.62,4655.62,4655.62,0],["2012-09-27",4952.79,4952.79,4952.79,4952.79,100],["2012-09-28",4952.79,4952.79,4952.79,4952.79,0],["2012-10-01",4705.15,4804.2,4705.15,4804.2,600],["2012-10-02",4507.03,4507.03,4507.03,4507.03,100],["2012-10-03",4507.03,4507.03,4507.03,4507.03,0],["2012-10-04",4705.15,4705.15,4705.15,4705.15,100],["2012-10-05",4457.51,4556.56,4457.51,4556.56,700],["2012-10-08",4556.56,4556.56,4556.56,4556.56,3000],["2012-10-09",4655.62,4655.62,4655.62,4655.62,200],["2012-10-10",4655.62,4655.62,4358.45,4358.45,3100],["2012-10-11",4655.62,4655.62,4209.87,4209.87,300],["2012-10-12",4457.51,4457.51,4358.45,4358.45,1800],["2012-10-15",4606.09,4606.09,4358.45,4358.45,3000],["2012-10-16",4259.4,4457.51,4259.4,4457.51,1100],["2012-10-17",4457.51,4457.51,4457.51,4457.51,4],["2012-10-18",4308.92,4358.45,4160.34,4358.45,12600],["2012-10-19",4308.92,4308.92,4259.4,4308.92,9500],["2012-10-22",4160.34,4160.34,4160.34,4160.34,800],["2012-10-23",4160.34,4160.34,4160.34,4160.34,0],["2012-10-24",4358.45,4358.45,4160.34,4160.34,300],["2012-10-25",4358.45,4358.45,4358.45,4358.45,100],["2012-10-26",4358.45,4358.45,4358.45,4358.45,100],["2012-10-29",4358.45,4358.45,4358.45,4358.45,0],["2012-10-30",4308.92,4308.92,4308.92,4308.92,100],["2012-10-31",4308.92,4308.92,4308.92,4308.92,0],["2012-11-01",4308.92,4308.92,4308.92,4308.92,600],["2012-11-02",4209.87,4209.87,4011.76,4061.28,1800],["2012-11-05",3962.23,3962.23,3962.23,3962.23,2000],["2012-11-06",3962.23,3962.23,3863.17,3863.17,800],["2012-11-07",3863.17,3912.7,3863.17,3912.7,500],["2012-11-08",3764.12,3764.12,3714.59,3714.59,7000],["2012-11-09",3962.23,3962.23,3962.23,3962.23,100],["2012-11-12",3962.23,3962.23,3714.59,3962.23,1200],["2012-11-13",4160.34,4160.34,3714.59,3863.17,10600],["2012-11-14",3962.23,3962.23,3962.23,3962.23,141],["2012-11-15",3764.12,3813.64,3764.12,3764.12,8600],["2012-11-16",3764.12,3764.12,3764.12,3764.12,0],["2012-11-19",3764.12,3764.12,3764.12,3764.12,0],["2012-11-20",3615.53,3863.17,3516.48,3863.17,2100],["2012-11-21",3863.17,3863.17,3863.17,3863.17,2000],["2012-11-22",3912.7,4061.28,3912.7,4011.76,2400],["2012-11-23",4061.28,4061.28,3962.23,3962.23,2572],["2012-11-26",4110.81,4110.81,3863.17,3912.7,4200],["2012-11-27",4061.28,4061.28,3764.12,3764.12,1100],["2012-11-28",3962.23,3962.23,3764.12,3962.23,700],["2012-11-29",4011.76,4011.76,4011.76,4011.76,100],["2012-11-30",4061.28,4061.28,3863.17,3863.17,600],["2012-12-03",3912.7,3962.23,3912.7,3962.23,700],["2012-12-04",3962.23,3962.23,3962.23,3962.23,10800],["2012-12-05",3962.23,3962.23,3912.7,3912.7,700],["2012-12-06",3962.23,3962.23,3962.23,3962.23,800],["2012-12-07",4011.76,4011.76,4011.76,4011.76,100],["2012-12-10",3912.7,4011.76,3912.7,4011.76,2300],["2012-12-11",3962.23,3962.23,3962.23,3962.23,200],["2012-12-12",4011.76,4011.76,3962.23,3962.23,4500],["2012-12-13",4160.34,4160.34,4160.34,4160.34,100],["2012-12-14",4011.76,4011.76,4011.76,4011.76,2000],["2012-12-17",4209.87,4209.87,3962.23,3962.23,2100],["2012-12-18",4011.76,4011.76,4011.76,4011.76,1000],["2012-12-19",3962.23,4110.81,3962.23,4110.81,4600],["2012-12-20",4061.28,4061.28,3962.23,4011.76,5500],["2012-12-21",3962.23,3962.23,3962.23,3962.23,6900],["2012-12-24",3962.23,3962.23,3962.23,3962.23,2041],["2012-12-25",3962.23,3962.23,3962.23,3962.23,700],["2012-12-26",4011.76,4061.28,4011.76,4011.76,800],["2012-12-27",4209.87,4209.87,4209.87,4209.87,3600],["2012-12-28",4308.92,4358.45,4308.92,4358.45,2900],["2013-01-02",4457.51,4457.51,4457.51,4457.51,700],["2013-01-03",4457.51,4457.51,4457.51,4457.51,0],["2013-01-04",4160.34,4259.4,4160.34,4259.4,2600],["2013-01-07",4110.81,4110.81,3962.23,3962.23,4800],["2013-01-08",4160.34,4209.87,4160.34,4209.87,9000],["2013-01-09",4259.4,4259.4,4209.87,4209.87,2300],["2013-01-10",4011.76,4011.76,3962.23,3962.23,3000],["2013-01-11",4160.34,4209.87,4160.34,4209.87,11300],["2013-01-14",4209.87,4209.87,4209.87,4209.87,0],["2013-01-15",4407.98,4407.98,4209.87,4209.87,2100],["2013-01-16",4209.87,4606.09,4209.87,4606.09,3000],["2013-01-17",4606.09,4606.09,4606.09,4606.09,60],["2013-01-18",4209.87,4209.87,4209.87,4209.87,300],["2013-01-21",4209.87,4209.87,4209.87,4209.87,0],["2013-01-22",3962.23,3962.23,3962.23,3962.23,2600],["2013-01-23",4110.81,4209.87,4061.28,4209.87,14400],["2013-01-24",4209.87,4209.87,4209.87,4209.87,0],["2013-01-25",4209.87,4209.87,4209.87,4209.87,0],["2013-01-28",4209.87,4209.87,4209.87,4209.87,2100],["2013-01-29",4457.51,4457.51,4457.51,4457.51,100],["2013-01-30",4308.92,4308.92,4308.92,4308.92,2041],["2013-01-31",4308.92,4308.92,4308.92,4308.92,1500],["2013-02-01",4308.92,4308.92,4308.92,4308.92,0],["2013-02-04",4308.92,4308.92,4308.92,4308.92,5000],["2013-02-05",4358.45,4358.45,4358.45,4358.45,4800],["2013-02-06",4407.98,4407.98,4407.98,4407.98,1200],["2013-02-07",4457.51,4556.56,4457.51,4507.03,4900],["2013-02-08",4507.03,4606.09,4507.03,4606.09,2200],["2013-02-18",4556.56,4556.56,4507.03,4556.56,5000],["2013-02-19",4655.62,4655.62,4507.03,4556.56,3300],["2013-02-20",4507.03,4507.03,4507.03,4507.03,0],["2013-02-21",4606.09,4606.09,4308.92,4308.92,3600],["2013-02-22",4457.51,4457.51,4457.51,4457.51,100],["2013-02-25",4457.51,4457.51,4457.51,4457.51,0],["2013-02-26",4457.51,4457.51,4457.51,4457.51,8],["2013-02-27",4606.09,4606.09,4457.51,4457.51,500],["2013-02-28",4457.51,4457.51,4457.51,4457.51,0],["2013-03-01",4457.51,4457.51,4457.51,4457.51,200],["2013-03-04",4457.51,4457.51,4457.51,4457.51,0],["2013-03-05",4457.51,4507.03,4457.51,4507.03,3300],["2013-03-06",4507.03,4507.03,4507.03,4507.03,300],["2013-03-07",4507.03,4507.03,4507.03,4507.03,0],["2013-03-08",4160.34,4457.51,4160.34,4457.51,3000],["2013-03-11",4556.56,4556.56,4556.56,4556.56,100],["2013-03-12",4556.56,4556.56,4556.56,4556.56,0],["2013-03-13",4556.56,4556.56,4556.56,4556.56,0],["2013-03-14",4556.56,4556.56,4556.56,4556.56,0],["2013-03-15",4556.56,4556.56,4556.56,4556.56,0],["2013-03-18",4556.56,4556.56,4507.03,4507.03,300],["2013-03-19",4507.03,4507.03,4507.03,4507.03,0],["2013-03-20",4457.51,4457.51,4457.51,4457.51,1000],["2013-03-21",4606.09,4606.09,4606.09,4606.09,100],["2013-03-22",4606.09,4606.09,4507.03,4606.09,7200],["2013-03-25",4556.56,4606.09,4507.03,4507.03,800],["2013-03-26",4606.09,4705.15,4606.09,4705.15,6300],["2013-03-27",4705.15,4804.2,4705.15,4754.67,3100],["2013-03-28",4804.2,4903.26,4804.2,4903.26,10680],["2013-03-29",4952.79,4952.79,4705.15,4952.79,2600],["2013-04-01",4952.79,4952.79,4952.79,4952.79,1200],["2013-04-02",4952.79,5101.37,4457.51,4655.62,15800],["2013-04-03",4952.79,4952.79,4903.26,4903.26,1100],["2013-04-04",4952.79,4952.79,4556.56,4705.15,6200],["2013-04-05",4952.79,4952.79,4952.79,4952.79,100],["2013-04-08",4952.79,5051.84,4952.79,4952.79,1500],["2013-04-09",4952.79,4952.79,4705.15,4952.79,3300],["2013-04-10",4754.67,4952.79,4705.15,4952.79,9600],["2013-04-11",4952.79,4952.79,4952.79,4952.79,1000],["2013-04-12",4804.2,4804.2,4804.2,4804.2,2500],["2013-04-15",4754.67,4952.79,4705.15,4952.79,3400],["2013-04-16",4952.79,4952.79,4952.79,4952.79,0],["2013-04-17",4952.79,4952.79,4952.79,4952.79,0],["2013-04-18",4952.79,4952.79,4903.26,4903.26,2100],["2013-04-22",4903.26,4903.26,4903.26,4903.26,0],["2013-04-23",4903.26,4903.26,4903.26,4903.26,0],["2013-04-24",4903.26,4903.26,4903.26,4903.26,1500],["2013-04-25",4804.2,4853.73,4804.2,4804.2,22100],["2013-04-26",4804.2,4853.73,4804.2,4853.73,5800],["2013-05-02",4606.09,4853.73,4606.09,4754.67,1200],["2013-05-03",4705.15,4754.67,4705.15,4754.67,5500],["2013-05-06",4754.67,4952.79,4754.67,4952.79,13912],["2013-05-07",4853.73,4952.79,4853.73,4903.26,22872],["2013-05-08",4903.26,4903.26,4903.26,4903.26,7020],["2013-05-09",4952.79,4952.79,4952.79,4952.79,2000],["2013-05-10",4952.79,4952.79,4903.26,4903.26,3040],["2013-05-13",4952.79,4952.79,4903.26,4952.79,3300],["2013-05-14",4952.79,5101.37,4952.79,5101.37,7700],["2013-05-15",5249.95,5448.06,5200.42,5448.06,5100],["2013-05-16",5200.42,5200.42,5200.42,5200.42,1000],["2013-05-17",5002.31,5200.42,5002.31,5200.42,1400],["2013-05-20",5051.84,5150.9,5051.84,5150.9,4200],["2013-05-21",5150.9,5200.42,5150.9,5200.42,1541],["2013-05-22",5200.42,5200.42,5200.42,5200.42,3700],["2013-05-23",5150.9,5200.42,5150.9,5200.42,2900],["2013-05-24",5150.9,5200.42,5150.9,5200.42,2500],["2013-05-27",5200.42,5200.42,5200.42,5200.42,1000],["2013-05-28",5249.95,5646.18,5249.95,5646.18,5100],["2013-05-29",5646.18,5646.18,5646.18,5646.18,0],["2013-05-30",5448.06,5448.06,5448.06,5448.06,500],["2013-05-31",5695.7,5695.7,5596.65,5596.65,3400],["2013-06-03",5646.18,5695.7,5646.18,5695.7,3000],["2013-06-04",5646.18,5646.18,5349.01,5448.06,2500],["2013-06-05",5448.06,5448.06,5448.06,5448.06,6000],["2013-06-06",5448.06,5448.06,5448.06,5448.06,6200],["2013-06-07",5547.12,5547.12,5448.06,5497.59,16144],["2013-06-10",5497.59,5596.65,5448.06,5596.65,11220],["2013-06-11",5695.7,5695.7,5596.65,5596.65,9400],["2013-06-12",5596.65,5794.76,5596.65,5646.18,6700],["2013-06-13",5695.7,5695.7,5547.12,5547.12,8200],["2013-06-14",5596.65,5596.65,5547.12,5547.12,19500],["2013-06-17",5695.7,5745.23,5547.12,5695.7,10636],["2013-06-18",5695.7,5749.95,5695.7,5749.95,3500],["2013-06-19",5749.95,5749.95,5749.95,5749.95,0],["2013-06-20",5858.44,5858.44,5749.95,5749.95,2200],["2013-06-21",5858.44,5858.44,5370.23,5424.48,4800],["2013-06-24",5424.48,5424.48,5424.48,5424.48,5041],["2013-06-25",5424.48,5424.48,5261.74,5261.74,2700],["2013-06-26",5099.01,5532.97,4990.52,5532.97,8900],["2013-06-27",5532.97,5695.7,5532.97,5587.21,5600],["2013-06-28",5804.19,5966.93,5587.21,5587.21,4800],["2013-07-01",5587.21,5587.21,5587.21,5587.21,400],["2013-07-02",5587.21,5587.21,5587.21,5587.21,2000],["2013-07-03",5207.5,5532.97,5207.5,5532.97,600],["2013-07-04",5532.97,5532.97,5532.97,5532.97,3000],["2013-07-05",5532.97,5532.97,5532.97,5532.97,0],["2013-07-08",5424.48,5478.72,5424.48,5424.48,3500],["2013-07-09",5749.95,5804.19,5370.23,5804.19,1500],["2013-07-10",5478.72,5478.72,5424.48,5424.48,3000],["2013-07-11",5315.99,5587.21,5315.99,5424.48,4100],["2013-07-12",5424.48,5424.48,5424.48,5424.48,500],["2013-07-15",5424.48,5424.48,5424.48,5424.48,100],["2013-07-16",5424.48,5424.48,5370.23,5370.23,5200],["2013-07-17",5424.48,5424.48,5315.99,5315.99,1800],["2013-07-18",5315.99,5315.99,5315.99,5315.99,85],["2013-07-19",5424.48,5424.48,5424.48,5424.48,2600],["2013-07-22",5424.48,5424.48,5424.48,5424.48,1100],["2013-07-23",5424.48,5424.48,5315.99,5315.99,1700],["2013-07-24",5315.99,5315.99,5315.99,5315.99,1400],["2013-07-25",5315.99,5315.99,5315.99,5315.99,4100],["2013-07-26",5315.99,5315.99,5315.99,5315.99,9783],["2013-07-29",5532.97,5532.97,5532.97,5532.97,100],["2013-07-30",5532.97,5532.97,5532.97,5532.97,0],["2013-07-31",5370.23,5478.72,5370.23,5478.72,1200],["2013-08-01",5315.99,5315.99,5315.99,5315.99,1010],["2013-08-02",5478.72,5532.97,5478.72,5532.97,2900],["2013-08-05",5695.7,5695.7,5695.7,5695.7,100],["2013-08-06",5695.7,5695.7,5695.7,5695.7,62],["2013-08-07",5641.46,5641.46,5641.46,5641.46,1600],["2013-08-08",5587.21,5587.21,5587.21,5587.21,1000],["2013-08-09",5532.97,5532.97,5532.97,5532.97,1200],["2013-08-12",5315.99,5695.7,5261.74,5695.7,5200],["2013-08-13",5695.7,5695.7,5695.7,5695.7,0],["2013-08-14",5424.48,5424.48,5424.48,5424.48,2000],["2013-08-15",5641.46,5641.46,5641.46,5641.46,100],["2013-08-16",5641.46,5641.46,5641.46,5641.46,0],["2013-08-19",5641.46,5641.46,5641.46,5641.46,0],["2013-08-20",5641.46,5641.46,5641.46,5641.46,0],["2013-08-21",5532.97,5641.46,5532.97,5587.21,59900],["2013-08-22",5587.21,5587.21,5587.21,5587.21,0],["2013-08-23",5424.48,5424.48,5424.48,5424.48,600],["2013-08-26",5478.72,5532.97,5478.72,5532.97,6200],["2013-08-27",6021.17,6021.17,6021.17,6021.17,100],["2013-08-28",5424.48,5587.21,5424.48,5424.48,5200],["2013-08-29",5641.46,5641.46,5641.46,5641.46,100],["2013-08-30",5804.19,5804.19,5804.19,5804.19,100],["2013-09-03",5912.68,5912.68,5749.95,5749.95,1200],["2013-09-04",5912.68,5912.68,5370.23,5424.48,33100],["2013-09-05",5424.48,5424.48,5424.48,5424.48,0],["2013-09-06",5315.99,5695.7,5315.99,5695.7,600],["2013-09-09",5858.44,5858.44,5370.23,5370.23,1100],["2013-09-10",5370.23,5370.23,5370.23,5370.23,0],["2013-09-11",5315.99,5315.99,5315.99,5315.99,100],["2013-09-12",5315.99,5315.99,5315.99,5315.99,0],["2013-09-13",5587.21,5587.21,5587.21,5587.21,100],["2013-09-16",5587.21,5587.21,5587.21,5587.21,0],["2013-09-17",6075.42,6075.42,5587.21,5587.21,400],["2013-09-18",5587.21,5587.21,5587.21,5587.21,0],["2013-09-19",5749.95,5749.95,5587.21,5587.21,1100],["2013-09-20",6075.42,6075.42,6075.42,6075.42,200],["2013-09-23",5532.97,5532.97,5532.97,5532.97,1500],["2013-09-24",5424.48,5532.97,5370.23,5370.23,9800],["2013-09-25",5532.97,5532.97,5532.97,5532.97,1000],["2013-09-26",6021.17,6021.17,5424.48,5532.97,8800],["2013-09-27",5532.97,5532.97,5532.97,5532.97,100],["2013-09-30",5370.23,5370.23,5370.23,5370.23,100],["2013-10-01",5370.23,5370.23,5370.23,5370.23,0],["2013-10-02",5370.23,5641.46,5370.23,5641.46,200],["2013-10-03",5641.46,5641.46,5641.46,5641.46,1100],["2013-10-04",5424.48,5424.48,5424.48,5424.48,3000],["2013-10-07",5424.48,5641.46,5424.48,5587.21,12024],["2013-10-08",5587.21,5587.21,5587.21,5587.21,0],["2013-10-09",5478.72,5478.72,5478.72,5478.72,100],["2013-10-10",5532.97,5587.21,5532.97,5587.21,316],["2013-10-11",5587.21,5695.7,5478.72,5478.72,3600],["2013-10-14",5478.72,5478.72,5478.72,5478.72,0],["2013-10-15",5587.21,5695.7,5587.21,5695.7,3200],["2013-10-16",5478.72,5478.72,5478.72,5478.72,3700],["2013-10-17",5532.97,5532.97,5532.97,5532.97,100],["2013-10-18",5587.21,5587.21,5587.21,5587.21,900],["2013-10-21",5587.21,5587.21,5587.21,5587.21,0],["2013-10-22",5587.21,5587.21,5587.21,5587.21,1300],["2013-10-23",5587.21,5587.21,5587.21,5587.21,3080],["2013-10-24",5695.7,5695.7,5695.7,5695.7,10000],["2013-10-25",5641.46,5695.7,5641.46,5695.7,9300],["2013-10-28",5587.21,5641.46,5587.21,5641.46,3900],["2013-10-29",5641.46,5641.46,5641.46,5641.46,0],["2013-10-30",5641.46,5641.46,5587.21,5587.21,1200],["2013-10-31",5587.21,5587.21,5587.21,5587.21,0],["2013-11-01",5478.72,5478.72,5478.72,5478.72,100],["2013-11-04",5532.97,5532.97,5532.97,5532.97,8300],["2013-11-05",5532.97,5587.21,5532.97,5587.21,1300],["2013-11-06",5587.21,5587.21,5587.21,5587.21,1300],["2013-11-07",5587.21,5587.21,5587.21,5587.21,0],["2013-11-08",5587.21,5587.21,5587.21,5587.21,3100],["2013-11-11",5587.21,5587.21,5587.21,5587.21,3000],["2013-11-12",5587.21,5587.21,5587.21,5587.21,2100],["2013-11-13",5587.21,5587.21,5587.21,5587.21,1000],["2013-11-14",5587.21,5749.95,5587.21,5749.95,40900],["2013-11-15",5532.97,5749.95,5532.97,5695.7,3100],["2013-11-18",5749.95,5749.95,5532.97,5749.95,4600],["2013-11-19",5749.95,5858.44,5749.95,5858.44,8200],["2013-11-20",5966.93,5966.93,5858.44,5858.44,7200],["2013-11-21",6075.42,6183.91,5912.68,5966.93,8000],["2013-11-22",6129.66,6129.66,6129.66,6129.66,3500],["2013-11-25",6075.42,6183.91,6075.42,6183.91,2500],["2013-11-26",6129.66,6129.66,6129.66,6129.66,5000],["2013-11-27",6129.66,6183.91,5966.93,6183.91,6700],["2013-11-28",5966.93,5966.93,5966.93,5966.93,2000],["2013-11-29",6129.66,6400.89,6129.66,6292.4,10100],["2013-12-02",6021.17,6021.17,6021.17,6021.17,2500],["2013-12-03",5966.93,6021.17,5966.93,6021.17,2100],["2013-12-04",6075.42,6400.89,6075.42,6346.64,1200],["2013-12-05",6400.89,6400.89,6346.64,6346.64,8500],["2013-12-06",6129.66,6183.91,6075.42,6075.42,6000],["2013-12-09",6075.42,6075.42,6075.42,6075.42,0],["2013-12-10",6075.42,6075.42,6075.42,6075.42,0],["2013-12-11",6075.42,6075.42,6075.42,6075.42,500],["2013-12-12",6075.42,6075.42,6075.42,6075.42,100],["2013-12-13",6129.66,6129.66,6129.66,6129.66,2000],["2013-12-16",6129.66,6129.66,6129.66,6129.66,3100],["2013-12-17",6129.66,6129.66,6075.42,6075.42,5300],["2013-12-18",5966.93,6238.15,5966.93,6238.15,4520],["2013-12-19",6400.89,6509.38,6292.4,6509.38,11400],["2013-12-20",6509.38,6509.38,6509.38,6509.38,0],["2013-12-23",6509.38,6509.38,6509.38,6509.38,1000],["2013-12-24",6509.38,6509.38,6400.89,6455.13,3400],["2013-12-25",6617.86,6617.86,6455.13,6617.86,3294],["2013-12-26",6509.38,6509.38,6509.38,6509.38,2200],["2013-12-27",6455.13,6509.38,6455.13,6509.38,12900],["2013-12-30",6336.56,6336.56,6336.56,6336.56,2010],["2013-12-31",6336.56,6336.56,6336.56,6336.56,84],["2014-01-02",6336.56,6336.56,6336.56,6336.56,48],["2014-01-03",6566.98,6566.98,6566.98,6566.98,100],["2014-01-06",6566.98,6566.98,6566.98,6566.98,418],["2014-01-07",6624.59,6624.59,6624.59,6624.59,7100],["2014-01-08",6682.19,6682.19,6682.19,6682.19,100],["2014-01-09",6739.8,6739.8,6739.8,6739.8,4100],["2014-01-10",6566.98,6739.8,6566.98,6739.8,1100],["2014-01-13",6855.01,6855.01,6855.01,6855.01,100],["2014-01-14",6855.01,6855.01,6682.19,6682.19,2300],["2014-01-15",6912.61,6912.61,6797.4,6797.4,1424],["2014-01-16",6624.59,6624.59,6624.59,6624.59,100],["2014-01-17",6048.53,6797.4,6048.53,6566.98,1500],["2014-01-20",6566.98,6855.01,6566.98,6855.01,700],["2014-01-21",6566.98,6855.01,6566.98,6682.19,3300],["2014-01-22",6855.01,6855.01,6624.59,6624.59,2800],["2014-01-23",6739.8,6739.8,6624.59,6624.59,1100],["2014-01-24",6624.59,6624.59,6624.59,6624.59,11400],["2014-01-27",6624.59,6624.59,6566.98,6624.59,18300],["2014-02-06",6624.59,6682.19,6624.59,6682.19,3300],["2014-02-07",6624.59,6624.59,6509.38,6624.59,13310],["2014-02-10",6394.16,6682.19,6394.16,6682.19,14700],["2014-02-11",6682.19,7085.43,6624.59,6624.59,27100],["2014-02-12",6855.01,6912.61,6855.01,6912.61,10700],["2014-02-13",6855.01,6855.01,6797.4,6797.4,6306],["2014-02-14",6682.19,7027.82,6682.19,7027.82,22700],["2014-02-17",7027.82,7085.43,6970.22,6970.22,5800],["2014-02-18",7143.03,7258.24,7027.82,7258.24,42300],["2014-02-19",7200.64,7431.06,7143.03,7431.06,3200],["2014-02-20",7315.85,7373.45,7027.82,7027.82,23841],["2014-02-21",7027.82,7085.43,7027.82,7085.43,4100],["2014-02-24",7200.64,7200.64,7027.82,7027.82,11800],["2014-02-25",7315.85,7315.85,7315.85,7315.85,2000],["2014-02-26",7315.85,7315.85,7258.24,7315.85,3500],["2014-02-27",7258.24,7258.24,7143.03,7258.24,11100],["2014-02-28",7258.24,7603.87,7027.82,7603.87,3520],["2014-03-03",7603.87,7603.87,7603.87,7603.87,0],["2014-03-04",6855.01,7085.43,6855.01,6970.22,12700],["2014-03-05",7488.66,7488.66,7488.66,7488.66,3000],["2014-03-06",6970.22,7200.64,6970.22,7200.64,23300],["2014-03-07",7200.64,7200.64,7143.03,7200.64,9300],["2014-03-10",7085.43,7315.85,7085.43,7315.85,900],["2014-03-11",7200.64,7373.45,7200.64,7373.45,5200],["2014-03-12",7373.45,7373.45,7373.45,7373.45,0],["2014-03-13",7200.64,7200.64,7143.03,7200.64,3600],["2014-03-14",7200.64,7891.9,7143.03,7431.06,27950],["2014-03-17",7027.82,7373.45,7027.82,7373.45,5600],["2014-03-18",7891.9,7891.9,7373.45,7431.06,12900],["2014-03-19",7776.69,7776.69,7258.24,7661.48,8600],["2014-03-20",7488.66,7603.87,7488.66,7488.66,5422],["2014-03-21",7373.45,7603.87,7315.85,7603.87,700],["2014-03-24",7027.82,7776.69,7027.82,7776.69,12500],["2014-03-25",7373.45,8179.92,7373.45,7891.9,33930],["2014-03-26",7488.66,7546.27,7373.45,7373.45,15500],["2014-03-27",7891.9,7891.9,7488.66,7719.08,1100],["2014-03-28",7834.29,7891.9,7603.87,7776.69,17320],["2014-03-31",7776.69,7776.69,7488.66,7776.69,4900],["2014-04-01",7488.66,7488.66,7373.45,7373.45,1500],["2014-04-02",7315.85,7661.48,7258.24,7488.66,3400],["2014-04-03",7719.08,7719.08,7719.08,7719.08,100],["2014-04-04",7373.45,7719.08,7373.45,7661.48,300],["2014-04-07",7315.85,7661.48,7315.85,7661.48,400],["2014-04-08",7661.48,7661.48,7661.48,7661.48,20100],["2014-04-10",7719.08,7776.69,7719.08,7776.69,4000],["2014-04-11",7661.48,7776.69,7488.66,7776.69,1500],["2014-04-14",7776.69,7776.69,7719.08,7719.08,624],["2014-04-15",7661.48,7719.08,7431.06,7603.87,14100],["2014-04-16",7488.66,7488.66,7373.45,7431.06,17040],["2014-04-17",7431.06,7431.06,7431.06,7431.06,0],["2014-04-18",7431.06,7431.06,7373.45,7431.06,21360],["2014-04-21",7431.06,7719.08,7431.06,7719.08,4200],["2014-04-22",7546.27,7603.87,7488.66,7603.87,4800],["2014-04-23",7661.48,7661.48,7546.27,7603.87,4100],["2014-04-24",7603.87,7603.87,7603.87,7603.87,0],["2014-04-25",7661.48,7661.48,7603.87,7603.87,2500],["2014-04-28",7603.87,7603.87,7603.87,7603.87,0],["2014-04-29",7603.87,7603.87,7546.27,7546.27,3300],["2014-05-05",7488.66,7488.66,7488.66,7488.66,4500],["2014-05-06",7488.66,7488.66,7488.66,7488.66,6300],["2014-05-07",7488.66,7488.66,7431.06,7431.06,4500],["2014-05-08",7200.64,7488.66,7200.64,7431.06,32900],["2014-05-09",7431.06,7431.06,7431.06,7431.06,0],["2014-05-12",7258.24,7258.24,7027.82,7027.82,2300],["2014-05-13",7027.82,7027.82,7027.82,7027.82,0],["2014-05-14",7315.85,7373.45,7315.85,7373.45,26700],["2014-05-15",7373.45,7373.45,7258.24,7258.24,6900],["2014-05-16",7258.24,7258.24,7258.24,7258.24,1620],["2014-05-19",7258.24,7258.24,7258.24,7258.24,0],["2014-05-20",7200.64,7200.64,7200.64,7200.64,1040],["2014-05-21",7200.64,7373.45,7200.64,7373.45,3700],["2014-05-22",7373.45,7373.45,7373.45,7373.45,0],["2014-05-23",7373.45,7373.45,7373.45,7373.45,0],["2014-05-26",7373.45,7373.45,7373.45,7373.45,0],["2014-05-27",7373.45,7603.87,7373.45,7603.87,9220],["2014-05-28",7488.66,7488.66,7488.66,7488.66,2256],["2014-05-29",7488.66,7488.66,7488.66,7488.66,2000],["2014-05-30",7488.66,7488.66,7488.66,7488.66,5500],["2014-06-02",7603.87,7603.87,7488.66,7488.66,4544],["2014-06-03",7921.89,7921.89,7921.89,7921.89,110],["2014-06-04",7921.89,7921.89,7921.89,7921.89,0],["2014-06-05",7921.89,7921.89,7921.89,7921.89,0],["2014-06-06",7798.11,7798.11,7798.11,7798.11,504],["2014-06-09",7798.11,7798.11,7798.11,7798.11,500],["2014-06-10",7798.11,7798.11,7798.11,7798.11,0],["2014-06-11",7798.11,7798.11,7736.22,7736.22,3800],["2014-06-12",7736.22,7736.22,7736.22,7736.22,0],["2014-06-13",7736.22,7736.22,7736.22,7736.22,0],["2014-06-16",7736.22,7736.22,7736.22,7736.22,0],["2014-06-17",7736.22,7736.22,7736.22,7736.22,0],["2014-06-18",7736.22,7736.22,7736.22,7736.22,0],["2014-06-19",7736.22,7736.22,7736.22,7736.22,0],["2014-06-20",7736.22,7736.22,7736.22,7736.22,0],["2014-06-23",7736.22,7736.22,7736.22,7736.22,0],["2014-06-24",7736.22,7736.22,7736.22,7736.22,0],["2014-06-25",7798.11,7798.11,7736.22,7736.22,5500],["2014-06-26",7798.11,7798.11,7736.22,7798.11,4600],["2014-06-27",7798.11,7798.11,7798.11,7798.11,0],["2014-06-30",7736.22,7736.22,7736.22,7736.22,344],["2014-07-01",7798.11,7798.11,7798.11,7798.11,600],["2014-07-02",7612.44,7798.11,7612.44,7798.11,1100],["2014-07-03",8045.67,8045.67,7798.11,7798.11,800],["2014-07-04",7798.11,7798.11,7798.11,7798.11,0],["2014-07-07",7798.11,7798.11,7798.11,7798.11,2900],["2014-07-08",7798.11,7798.11,7798.11,7798.11,0],["2014-07-09",7798.11,7798.11,7798.11,7798.11,544],["2014-07-10",7798.11,7798.11,7798.11,7798.11,0],["2014-07-11",7798.11,7798.11,7798.11,7798.11,0],["2014-07-14",7798.11,7798.11,7798.11,7798.11,5700],["2014-07-15",7798.11,7798.11,7798.11,7798.11,310],["2014-07-16",7798.11,7798.11,7798.11,7798.11,600],["2014-07-17",7798.11,7798.11,7798.11,7798.11,0],["2014-07-18",7798.11,7860.0,7798.11,7860.0,1800],["2014-07-21",7798.11,7798.11,7798.11,7798.11,2800],["2014-07-22",7798.11,7798.11,7798.11,7798.11,0],["2014-07-23",7921.89,8045.67,7612.44,7612.44,5100],["2014-07-24",7736.22,7798.11,7736.22,7798.11,2000],["2014-07-25",7798.11,7798.11,7798.11,7798.11,0],["2014-07-28",7736.22,7736.22,7736.22,7736.22,2300],["2014-07-29",7736.22,7736.22,7736.22,7736.22,0],["2014-07-30",7736.22,7736.22,7736.22,7736.22,2700],["2014-07-31",7736.22,7736.22,7736.22,7736.22,0],["2014-08-01",7736.22,7736.22,7736.22,7736.22,0],["2014-08-04",7860.0,7921.89,7860.0,7921.89,2700],["2014-08-05",8045.67,8107.56,7426.77,7798.11,4800],["2014-08-06",7426.77,7921.89,7426.77,7550.55,6500],["2014-08-07",8107.56,8107.56,8107.56,8107.56,2000],["2014-08-08",7736.22,7736.22,7736.22,7736.22,1000],["2014-08-11",7736.22,7736.22,7736.22,7736.22,0],["2014-08-12",7736.22,7736.22,7736.22,7736.22,0],["2014-08-13",8045.67,8045.67,8045.67,8045.67,300],["2014-08-14",8045.67,8045.67,7798.11,8045.67,2600],["2014-08-15",8045.67,8045.67,8045.67,8045.67,100],["2014-08-18",8045.67,8045.67,8045.67,8045.67,1000],["2014-08-19",8045.67,8045.67,8045.67,8045.67,87],["2014-08-20",8045.67,8045.67,8045.67,8045.67,3],["2014-08-21",8045.67,8045.67,8045.67,8045.67,4010],["2014-08-22",8045.67,8045.67,8045.67,8045.67,3400],["2014-08-25",8169.45,8169.45,8169.45,8169.45,500],["2014-08-26",8169.45,8169.45,8169.45,8169.45,4680],["2014-08-27",7736.22,8107.56,7736.22,7736.22,5000],["2014-08-28",7736.22,7736.22,7736.22,7736.22,10000],["2014-08-29",7674.33,7736.22,7674.33,7736.22,29400],["2014-09-03",7736.22,7736.22,7674.33,7674.33,1500],["2014-09-04",7674.33,7674.33,7674.33,7674.33,0],["2014-09-05",7736.22,7736.22,7736.22,7736.22,1100],["2014-09-08",7736.22,8045.67,7736.22,8045.67,1600],["2014-09-09",7983.78,7983.78,7983.78,7983.78,1100],["2014-09-10",7983.78,7983.78,7983.78,7983.78,0],["2014-09-11",7983.78,7983.78,7983.78,7983.78,0],["2014-09-12",7983.78,8045.67,7983.78,8045.67,4300],["2014-09-15",8045.67,8045.67,7921.89,7921.89,3100],["2014-09-16",7860.0,8045.67,7860.0,8045.67,200],["2014-09-17",8045.67,8045.67,7983.78,7983.78,1000],["2014-09-18",8045.67,8045.67,8045.67,8045.67,1000],["2014-09-19",7921.89,7921.89,7921.89,7921.89,200],["2014-09-22",7921.89,8045.67,7860.0,7860.0,4300],["2014-09-23",7921.89,7921.89,7921.89,7921.89,1700],["2014-09-24",7921.89,7921.89,7921.89,7921.89,1000],["2014-09-25",7921.89,8107.56,7921.89,8107.56,86800],["2014-09-26",8540.79,8912.12,8540.79,8912.12,21800],["2014-09-29",8912.12,8912.12,8912.12,8912.12,3800],["2014-09-30",8912.12,8912.12,8912.12,8912.12,1400],["2014-10-01",8850.24,8850.24,8231.34,8850.24,5100],["2014-10-02",8850.24,8850.24,8850.24,8850.24,0],["2014-10-03",8788.35,8850.24,8788.35,8850.24,3300],["2014-10-06",8850.24,8850.24,8169.45,8788.35,4000],["2014-10-07",8045.67,8788.35,8045.67,8788.35,5900],["2014-10-08",8664.57,8664.57,8664.57,8664.57,1600],["2014-10-09",8664.57,8664.57,8664.57,8664.57,0],["2014-10-10",8664.57,8664.57,8664.57,8664.57,32],["2014-10-13",8355.12,8355.12,8355.12,8355.12,10000],["2014-10-14",8664.57,8664.57,8664.57,8664.57,100],["2014-10-15",8664.57,8664.57,8664.57,8664.57,0],["2014-10-16",8664.57,8664.57,8664.57,8664.57,0],["2014-10-17",8664.57,8664.57,8664.57,8664.57,0],["2014-10-20",8664.57,8664.57,8664.57,8664.57,0],["2014-10-21",8664.57,8664.57,8664.57,8664.57,0],["2014-10-22",8355.12,8355.12,8045.67,8045.67,9200],["2014-10-23",8478.9,8478.9,8478.9,8478.9,300],["2014-10-24",8355.12,8355.12,8355.12,8355.12,100],["2014-10-27",8355.12,8355.12,8355.12,8355.12,0],["2014-10-28",8355.12,8355.12,8355.12,8355.12,0],["2014-10-29",8355.12,8355.12,8355.12,8355.12,100],["2014-10-30",8355.12,8355.12,8355.12,8355.12,0],["2014-10-31",8355.12,8355.12,8355.12,8355.12,0],["2014-11-03",8355.12,8355.12,8355.12,8355.12,1000],["2014-11-04",8417.01,8602.68,8417.01,8602.68,3100],["2014-11-05",8602.68,8602.68,8602.68,8602.68,0],["2014-11-06",8602.68,8602.68,8602.68,8602.68,0],["2014-11-07",8602.68,8602.68,8602.68,8602.68,0],["2014-11-10",8602.68,8602.68,8602.68,8602.68,0],["2014-11-11",8602.68,8602.68,8602.68,8602.68,0],["2014-11-12",8664.57,8664.57,8602.68,8602.68,1300],["2014-11-13",8417.01,8417.01,8417.01,8417.01,600],["2014-11-14",8417.01,8417.01,8417.01,8417.01,0],["2014-11-17",8417.01,8417.01,8417.01,8417.01,1736],["2014-11-18",8355.12,8355.12,8355.12,8355.12,400],["2014-11-19",8355.12,8355.12,8355.12,8355.12,0],["2014-11-20",8355.12,8355.12,8169.45,8169.45,2200],["2014-11-21",8355.12,8355.12,8231.34,8293.23,2230],["2014-11-24",8231.34,8231.34,8231.34,8231.34,200],["2014-11-25",8293.23,8293.23,8293.23,8293.23,1000],["2014-11-26",8293.23,8293.23,8293.23,8293.23,0],["2014-11-27",8355.12,8355.12,8355.12,8355.12,1000],["2014-11-28",8417.01,8417.01,8355.12,8355.12,3100],["2014-12-01",8355.12,8355.12,8355.12,8355.12,3500],["2014-12-02",8417.01,8417.01,8417.01,8417.01,1000],["2014-12-03",8417.01,8417.01,8355.12,8355.12,2706],["2014-12-04",8355.12,8355.12,8355.12,8355.12,3900],["2014-12-05",8355.12,8355.12,8355.12,8355.12,0],["2014-12-08",8355.12,8355.12,8355.12,8355.12,0],["2014-12-09",8355.12,8355.12,8355.12,8355.12,3000],["2014-12-10",8355.12,8355.12,8355.12,8355.12,0],["2014-12-11",8355.12,8355.12,8355.12,8355.12,1000],["2014-12-12",8417.01,8417.01,8417.01,8417.01,1000],["2014-12-15",8355.12,8355.12,8045.67,8045.67,16000],["2014-12-16",8169.45,8169.45,8169.45,8169.45,3000],["2014-12-17",8169.45,8169.45,8045.67,8045.67,17700],["2014-12-18",8045.67,8045.67,8045.67,8045.67,0],["2014-12-19",8355.12,8355.12,8355.12,8355.12,2000],["2014-12-22",8602.68,8664.57,8602.68,8664.57,1406],["2014-12-23",8664.57,8664.57,8664.57,8664.57,0],["2014-12-24",8664.57,8664.57,8664.57,8664.57,61],["2014-12-25",8355.12,8355.12,8355.12,8355.12,700],["2014-12-26",8231.34,8231.34,8231.34,8231.34,2000],["2014-12-29",8231.34,8231.34,8231.34,8231.34,0],["2014-12-30",8231.34,8231.34,8231.34,8231.34,0],["2014-12-31",8540.79,8540.79,8540.79,8540.79,100],["2015-01-05",8355.12,8355.12,8045.67,8045.67,1100],["2015-01-06",8355.12,8355.12,8355.12,8355.12,400],["2015-01-07",8355.12,8355.12,8355.12,8355.12,5900],["2015-01-08",8478.9,8478.9,8478.9,8478.9,300],["2015-01-09",8417.01,8417.01,8417.01,8417.01,100],["2015-01-12",8417.01,8417.01,8355.12,8355.12,17700],["2015-01-13",8676.47,8676.47,8676.47,8676.47,10230],["2015-01-14",8676.47,8676.47,8419.39,8419.39,4300],["2015-01-15",8419.39,8419.39,8419.39,8419.39,4300],["2015-01-16",8419.39,8419.39,8419.39,8419.39,0],["2015-01-19",8419.39,8483.66,8419.39,8483.66,4600],["2015-01-20",8483.66,8483.66,8483.66,8483.66,0],["2015-01-21",9190.63,9190.63,9190.63,9190.63,100],["2015-01-22",9190.63,9190.63,9190.63,9190.63,0],["2015-01-23",9190.63,9190.63,9190.63,9190.63,0],["2015-01-26",9190.63,9190.63,9190.63,9190.63,0],["2015-01-27",8355.12,8355.12,8355.12,8355.12,9700],["2015-01-28",8355.12,8355.12,8355.12,8355.12,500],["2015-01-29",8355.12,8355.12,8355.12,8355.12,0],["2015-01-30",8355.12,8355.12,8355.12,8355.12,0],["2015-02-02",8355.12,8355.12,8355.12,8355.12,62],["2015-02-03",8033.77,8355.12,8033.77,8355.12,19000],["2015-02-04",8355.12,8355.12,8355.12,8355.12,0],["2015-02-05",8355.12,8355.12,8355.12,8355.12,0],["2015-02-06",8355.12,8355.12,8355.12,8355.12,1000],["2015-02-09",8355.12,8355.12,8355.12,8355.12,0],["2015-02-10",8355.12,8355.12,8355.12,8355.12,0],["2015-02-11",8355.12,8355.12,8355.12,8355.12,0],["2015-02-12",8355.12,8355.12,8355.12,8355.12,0],["2015-02-13",8290.85,8290.85,8290.85,8290.85,1500],["2015-02-24",8290.85,8290.85,8290.85,8290.85,1],["2015-02-25",8419.39,8419.39,8419.39,8419.39,100],["2015-02-26",8419.39,8419.39,8419.39,8419.39,0],["2015-02-27",8419.39,8419.39,8419.39,8419.39,0],["2015-03-02",8419.39,8419.39,8419.39,8419.39,0],["2015-03-03",8419.39,8419.39,8419.39,8419.39,0],["2015-03-04",7840.96,8355.12,7840.96,8355.12,8000],["2015-03-05",8355.12,8355.12,8355.12,8355.12,3300],["2015-03-06",8355.12,8355.12,8355.12,8355.12,0],["2015-03-09",8033.77,8098.04,8033.77,8098.04,4000],["2015-03-10",8483.66,8483.66,8483.66,8483.66,1500],["2015-03-11",8098.04,8869.28,8098.04,8869.28,2100],["2015-03-12",8869.28,8869.28,8869.28,8869.28,0],["2015-03-13",8162.31,8162.31,8162.31,8162.31,1500],["2015-03-16",8162.31,8162.31,8162.31,8162.31,0],["2015-03-17",8162.31,8162.31,8162.31,8162.31,0],["2015-03-18",8162.31,8162.31,8162.31,8162.31,0],["2015-03-19",8033.77,8547.93,8033.77,8547.93,2100],["2015-03-20",8162.31,8162.31,8162.31,8162.31,400],["2015-03-23",8162.31,8162.31,8162.31,8162.31,1300],["2015-03-24",8162.31,8162.31,8162.31,8162.31,0],["2015-03-25",8162.31,8162.31,8162.31,8162.31,0],["2015-03-26",8162.31,8162.31,8162.31,8162.31,0],["2015-03-27",8162.31,8162.31,8162.31,8162.31,0],["2015-03-30",8162.31,8162.31,8162.31,8162.31,800],["2015-03-31",8162.31,8162.31,8162.31,8162.31,0],["2015-04-01",8162.31,8162.31,8162.31,8162.31,0],["2015-04-02",8162.31,8162.31,8162.31,8162.31,0],["2015-04-03",8162.31,8162.31,8162.31,8162.31,0],["2015-04-06",8162.31,8162.31,8162.31,8162.31,0],["2015-04-07",8162.31,8162.31,8162.31,8162.31,0],["2015-04-08",8162.31,8162.31,8162.31,8162.31,0],["2015-04-09",8162.31,8162.31,8162.31,8162.31,100],["2015-04-10",8162.31,8162.31,8162.31,8162.31,0],["2015-04-13",8162.31,8162.31,8162.31,8162.31,0],["2015-04-14",8162.31,8162.31,8162.31,8162.31,0],["2015-04-15",8162.31,8162.31,8162.31,8162.31,0],["2015-04-16",8162.31,8162.31,8162.31,8162.31,0],["2015-04-17",8162.31,8162.31,8162.31,8162.31,0],["2015-04-20",8162.31,8162.31,8162.31,8162.31,204],["2015-04-21",8355.12,8355.12,8355.12,8355.12,503],["2015-04-22",8355.12,8355.12,8355.12,8355.12,0],["2015-04-23",8355.12,8355.12,8355.12,8355.12,0],["2015-04-24",8355.12,8355.12,8355.12,8355.12,0],["2015-04-27",8355.12,8355.12,8355.12,8355.12,0],["2015-05-04",8226.58,8226.58,8226.58,8226.58,5000],["2015-05-05",8933.55,8933.55,8226.58,8805.01,700],["2015-05-06",8226.58,9383.44,8226.58,9383.44,1200],["2015-05-07",8483.66,8483.66,8483.66,8483.66,8500],["2015-05-08",9126.36,9126.36,9126.36,9126.36,100],["2015-05-11",8290.85,9254.9,8290.85,9254.9,1100],["2015-05-12",8355.12,8355.12,8355.12,8355.12,1400],["2015-05-13",8355.12,8355.12,8355.12,8355.12,0],["2015-05-14",8483.66,8547.93,8355.12,8419.39,48600],["2015-05-15",8355.12,8483.66,8355.12,8483.66,20500],["2015-05-18",8226.58,8483.66,8226.58,8483.66,47500],["2015-05-19",8483.66,8483.66,8483.66,8483.66,20100],["2015-05-20",8419.39,8483.66,8419.39,8483.66,20000],["2015-05-21",8483.66,8483.66,8483.66,8483.66,11900],["2015-05-22",8547.93,8805.01,8547.93,8805.01,11500],["2015-05-25",8612.2,9383.44,8612.2,9319.17,67600],["2015-05-26",9319.17,9447.71,9254.9,9447.71,23700],["2015-05-27",9897.6,9897.6,8805.01,8805.01,13200],["2015-05-28",8547.93,9640.52,8547.93,8869.28,45000],["2015-05-29",8483.66,8483.66,8483.66,8483.66,28204],["2015-06-01",9319.17,9319.17,9319.17,9319.17,993800],["2015-06-02",10218.95,10218.95,9640.52,9640.52,487000],["2015-06-03",9640.52,9640.52,8997.82,9190.63,465200],["2015-06-04",9383.44,9383.44,8997.82,8997.82,300],["2015-06-05",8740.74,8997.82,8740.74,8997.82,7300],["2015-06-08",8098.04,9640.52,8098.04,8997.82,1703],["2015-06-09",9062.09,9383.44,9062.09,9383.44,2400],["2015-06-10",8740.74,8740.74,8740.74,8740.74,197],["2015-06-11",8483.66,8805.01,8483.66,8805.01,156504],["2015-06-12",8676.47,9319.17,8676.47,9319.17,425],["2015-06-15",8676.47,8676.47,8676.47,8676.47,8000],["2015-06-16",8740.74,8740.74,8740.74,8740.74,622019],["2015-06-17",8740.74,8740.74,8740.74,8740.74,9890],["2015-06-18",8740.74,8740.74,8676.47,8740.74,900],["2015-06-19",8740.74,8740.74,8740.74,8740.74,0],["2015-06-22",8740.74,8740.74,8740.74,8740.74,2020],["2015-06-23",8676.47,8740.74,8676.47,8676.47,5500],["2015-06-24",8740.74,8740.74,8740.74,8740.74,700],["2015-06-25",8997.82,9319.17,8997.82,9319.17,4300],["2015-06-26",9319.17,9319.17,9319.17,9319.17,5100],["2015-06-29",9319.17,9456.22,9319.17,9456.22,2200],["2015-06-30",9593.26,9730.31,9593.26,9730.31,310],["2015-07-01",9319.17,9319.17,9319.17,9319.17,2004],["2015-07-02",9319.17,9319.17,9319.17,9319.17,350000],["2015-07-03",9319.17,9319.17,9319.17,9319.17,0],["2015-07-06",9593.26,9593.26,9593.26,9593.26,100],["2015-07-07",9593.26,9593.26,9593.26,9593.26,0],["2015-07-08",9593.26,9593.26,9593.26,9593.26,1000],["2015-07-09",9593.26,9593.26,9593.26,9593.26,1000],["2015-07-10",9593.26,9593.26,9593.26,9593.26,1000],["2015-07-13",9593.26,9593.26,9593.26,9593.26,1600],["2015-07-14",9593.26,9593.26,9593.26,9593.26,2000],["2015-07-15",9593.26,9593.26,9593.26,9593.26,17],["2015-07-16",9593.26,9593.26,9593.26,9593.26,2800],["2015-07-17",9593.26,10209.97,9593.26,10209.97,2000],["2015-07-20",10209.97,10209.97,10209.97,10209.97,51],["2015-07-21",9593.26,9935.88,9319.17,9935.88,6400],["2015-07-22",9935.88,9935.88,9935.88,9935.88,4300],["2015-07-23",9387.69,9387.69,9387.69,9387.69,100],["2015-07-24",9593.26,9593.26,9593.26,9593.26,2000],["2015-07-27",9593.26,9593.26,9593.26,9593.26,71],["2015-07-28",9593.26,9593.26,9319.17,9319.17,2900],["2015-07-29",9250.65,9250.65,9045.08,9045.08,4000],["2015-07-30",8976.55,8976.55,8976.55,8976.55,7000],["2015-07-31",8908.03,8908.03,8908.03,8908.03,7000],["2015-08-03",8770.98,9250.65,8770.98,9250.65,3100],["2015-08-04",9250.65,9250.65,9250.65,9250.65,0],["2015-08-05",9250.65,9250.65,9250.65,9250.65,61],["2015-08-06",8839.51,8908.03,8839.51,8839.51,3000],["2015-08-07",8908.03,8908.03,8908.03,8908.03,25000],["2015-08-10",9250.65,9250.65,8222.8,8222.8,1500],["2015-08-11",9045.08,9045.08,9045.08,9045.08,100],["2015-08-12",9593.26,9593.26,9593.26,9593.26,162700],["2015-08-13",9593.26,9593.26,9593.26,9593.26,0],["2015-08-14",9593.26,9593.26,9593.26,9593.26,0],["2015-08-17",9593.26,9593.26,9593.26,9593.26,0],["2015-08-18",9593.26,9593.26,9593.26,9593.26,0],["2015-08-19",9593.26,9593.26,9593.26,9593.26,0],["2015-08-20",9593.26,9593.26,9593.26,9593.26,0],["2015-08-21",9250.65,9250.65,9250.65,9250.65,700],["2015-08-24",9250.65,9250.65,9250.65,9250.65,0],["2015-08-25",9250.65,9250.65,9250.65,9250.65,0],["2015-08-26",9250.65,9250.65,9250.65,9250.65,0],["2015-08-27",9250.65,9250.65,9250.65,9250.65,0],["2015-08-28",9250.65,9250.65,9250.65,9250.65,0],["2015-08-31",9250.65,9250.65,9250.65,9250.65,4],["2015-09-01",9250.65,9250.65,9250.65,9250.65,0],["2015-09-03",9250.65,9250.65,9250.65,9250.65,0],["2015-09-04",9250.65,9250.65,9250.65,9250.65,0],["2015-09-07",9250.65,9250.65,9250.65,9250.65,0],["2015-09-08",9250.65,9250.65,9250.65,9250.65,0],["2015-09-09",9250.65,9250.65,9250.65,9250.65,0],["2015-09-10",9250.65,9250.65,9250.65,9250.65,0],["2015-09-11",9250.65,9250.65,9250.65,9250.65,0],["2015-09-14",9250.65,9250.65,9250.65,9250.65,0],["2015-09-15",9250.65,9250.65,9250.65,9250.65,67],["2015-09-16",8428.37,8428.37,8428.37,8428.37,2000],["2015-09-17",9250.65,9250.65,9250.65,9250.65,100],["2015-09-18",9250.65,9250.65,9250.65,9250.65,0],["2015-09-21",9250.65,9250.65,9250.65,9250.65,0],["2015-09-22",9250.65,9250.65,9250.65,9250.65,600],["2015-09-23",9250.65,9250.65,9250.65,9250.65,0],["2015-09-24",9250.65,9456.22,9250.65,9456.22,600],["2015-09-25",9456.22,9456.22,9456.22,9456.22,0],["2015-09-28",9524.74,9524.74,9524.74,9524.74,200],["2015-09-29",9250.65,9250.65,8770.98,8770.98,7400],["2015-09-30",9250.65,9250.65,9113.6,9113.6,1500],["2015-10-01",9113.6,9113.6,9113.6,9113.6,0],["2015-10-02",9113.6,9113.6,9113.6,9113.6,0],["2015-10-05",9113.6,9113.6,9113.6,9113.6,0],["2015-10-06",9113.6,9113.6,9113.6,9113.6,0],["2015-10-07",9113.6,9113.6,9113.6,9113.6,0],["2015-10-08",9387.69,9387.69,9387.69,9387.69,500],["2015-10-09",9593.26,9593.26,9593.26,9593.26,200],["2015-10-12",9593.26,9593.26,9593.26,9593.26,0],["2015-10-13",9593.26,9593.26,9593.26,9593.26,0],["2015-10-14",9593.26,9593.26,9593.26,9593.26,0],["2015-10-15",9593.26,9593.26,9593.26,9593.26,0],["2015-10-16",9593.26,9593.26,9593.26,9593.26,0],["2015-10-19",9524.74,9524.74,9524.74,9524.74,500],["2015-10-20",9524.74,9524.74,9524.74,9524.74,0],["2015-10-21",9524.74,9524.74,9524.74,9524.74,0],["2015-10-22",9524.74,9524.74,9524.74,9524.74,0],["2015-10-23",9524.74,9524.74,9524.74,9524.74,0],["2015-10-26",9593.26,9593.26,9593.26,9593.26,1000],["2015-10-27",9593.26,9593.26,9593.26,9593.26,20],["2015-10-28",9593.26,9593.26,9593.26,9593.26,0],["2015-10-29",9593.26,9593.26,9593.26,9593.26,0],["2015-10-30",9593.26,9593.26,9593.26,9593.26,700],["2015-11-02",8702.46,8702.46,8702.46,8702.46,2000],["2015-11-03",8702.46,8702.46,8702.46,8702.46,0],["2015-11-04",9250.65,9250.65,9250.65,9250.65,100],["2015-11-05",9250.65,9250.65,9250.65,9250.65,0],["2015-11-06",9250.65,9250.65,9250.65,9250.65,0],["2015-11-09",9250.65,9250.65,9250.65,9250.65,0],["2015-11-10",9250.65,9250.65,9250.65,9250.65,0],["2015-11-11",9250.65,9250.65,9250.65,9250.65,0],["2015-11-12",9250.65,9250.65,9250.65,9250.65,0],["2015-11-13",9250.65,9250.65,9250.65,9250.65,0],["2015-11-16",8908.03,8908.03,8908.03,8908.03,500],["2015-11-17",8908.03,8908.03,8908.03,8908.03,0],["2015-11-18",8770.98,8770.98,8770.98,8770.98,600],["2015-11-19",8770.98,8770.98,8770.98,8770.98,0],["2015-11-20",8770.98,8770.98,8770.98,8770.98,2104],["2015-11-23",8770.98,8770.98,8770.98,8770.98,0],["2015-11-24",8770.98,8770.98,8770.98,8770.98,0],["2015-11-25",8770.98,8770.98,8770.98,8770.98,0],["2015-11-26",8565.41,8565.41,8565.41,8565.41,7200],["2015-11-27",8359.84,8565.41,8359.84,8565.41,2900],["2015-11-30",8565.41,8565.41,8565.41,8565.41,0],["2015-12-01",8565.41,8565.41,8565.41,8565.41,0],["2015-12-02",8565.41,8565.41,8565.41,8565.41,0],["2015-12-03",8565.41,8565.41,8565.41,8565.41,0],["2015-12-04",8565.41,8565.41,8565.41,8565.41,0],["2015-12-07",8565.41,8565.41,8565.41,8565.41,0],["2015-12-08",8565.41,8565.41,8565.41,8565.41,0],["2015-12-09",8565.41,8565.41,8565.41,8565.41,0],["2015-12-10",8565.41,8565.41,8565.41,8565.41,0],["2015-12-11",8565.41,8565.41,8565.41,8565.41,0],["2015-12-14",8565.41,8565.41,8565.41,8565.41,1500],["2015-12-15",8565.41,8565.41,8565.41,8565.41,1400],["2015-12-16",8565.41,8565.41,8565.41,8565.41,800],["2015-12-17",8565.41,8565.41,8565.41,8565.41,0],["2015-12-18",8702.46,8770.98,8702.46,8770.98,2800],["2015-12-21",8770.98,8770.98,8770.98,8770.98,3800],["2015-12-22",8770.98,8770.98,8770.98,8770.98,0],["2015-12-23",8770.98,8770.98,8770.98,8770.98,0],["2015-12-24",8770.98,8770.98,8770.98,8770.98,0],["2015-12-25",8770.98,8770.98,8770.98,8770.98,0],["2015-12-28",8222.8,8222.8,8222.8,8222.8,2200],["2015-12-29",8222.8,8222.8,8222.8,8222.8,0],["2015-12-30",8222.8,8222.8,8222.8,8222.8,0],["2015-12-31",8294.3,8294.3,8294.3,8294.3,25000],["2016-01-04",8294.3,8294.3,8294.3,8294.3,0],["2016-01-05",8294.3,8294.3,8294.3,8294.3,0],["2016-01-06",8294.3,8294.3,8294.3,8294.3,0],["2016-01-07",8294.3,8294.3,8294.3,8294.3,0],["2016-01-08",8294.3,8294.3,8294.3,8294.3,0],["2016-01-11",8294.3,8294.3,8294.3,8294.3,0],["2016-01-12",8294.3,8580.31,8294.3,8580.31,2100],["2016-01-13",8365.8,8365.8,8294.3,8294.3,3500],["2016-01-14",8294.3,8294.3,8294.3,8294.3,0],["2016-01-15",8294.3,8294.3,8294.3,8294.3,0],["2016-01-18",7865.28,7865.28,7865.28,7865.28,25000],["2016-01-19",7865.28,7865.28,7865.28,7865.28,100],["2016-01-20",7865.28,7865.28,7865.28,7865.28,0],["2016-01-21",7865.28,7865.28,7865.28,7865.28,0],["2016-01-22",7865.28,7865.28,7865.28,7865.28,0],["2016-01-25",7865.28,7865.28,7865.28,7865.28,0],["2016-01-26",8079.79,8079.79,8079.79,8079.79,1000],["2016-01-27",8079.79,8079.79,8079.79,8079.79,0],["2016-01-28",8079.79,8079.79,8079.79,8079.79,0],["2016-01-29",8079.79,8079.79,8079.79,8079.79,0],["2016-02-01",8079.79,8079.79,8079.79,8079.79,2300],["2016-02-02",8079.79,8079.79,8079.79,8079.79,0],["2016-02-03",8079.79,8079.79,8079.79,8079.79,0],["2016-02-04",8079.79,8079.79,8079.79,8079.79,0],["2016-02-05",8079.79,8079.79,8079.79,8079.79,0],["2016-02-15",8079.79,8079.79,8079.79,8079.79,0],["2016-02-16",8580.31,8580.31,8580.31,8580.31,3100],["2016-02-17",8580.31,8580.31,8580.31,8580.31,0],["2016-02-18",8151.29,8151.29,8151.29,8151.29,100],["2016-02-19",8508.81,8508.81,8437.3,8437.3,436],["2016-02-22",8437.3,8437.3,8437.3,8437.3,0],["2016-02-23",8437.3,8437.3,8437.3,8437.3,0],["2016-02-24",8151.29,8151.29,8151.29,8151.29,1500],["2016-02-25",8222.8,8294.3,8222.8,8294.3,1310],["2016-02-26",8294.3,8294.3,8294.3,8294.3,10],["2016-02-29",8294.3,8365.8,8294.3,8365.8,2000],["2016-03-01",8294.3,8437.3,8294.3,8437.3,2500],["2016-03-02",8437.3,8437.3,8437.3,8437.3,0],["2016-03-03",8365.8,8437.3,8365.8,8437.3,1000],["2016-03-04",8437.3,8437.3,8437.3,8437.3,0],["2016-03-07",8079.79,8437.3,8079.79,8437.3,700],["2016-03-08",8079.79,8079.79,8079.79,8079.79,1400],["2016-03-09",8151.29,8151.29,8151.29,8151.29,500],["2016-03-10",8151.29,8151.29,8151.29,8151.29,0],["2016-03-11",8079.79,8079.79,8079.79,8079.79,1000],["2016-03-14",8079.79,8079.79,8079.79,8079.79,2000],["2016-03-15",8079.79,8079.79,8079.79,8079.79,0],["2016-03-16",8079.79,8079.79,8079.79,8079.79,0],["2016-03-17",8079.79,8079.79,8079.79,8079.79,0],["2016-03-18",8079.79,8079.79,7507.77,7507.77,3322],["2016-03-21",7579.27,7579.27,7579.27,7579.27,700],["2016-03-22",7579.27,7579.27,7579.27,7579.27,0],["2016-03-23",7150.26,7150.26,7150.26,7150.26,1500],["2016-03-24",7150.26,7150.26,7150.26,7150.26,22],["2016-03-25",7150.26,7150.26,7150.26,7150.26,0],["2016-03-28",7865.28,7865.28,7865.28,7865.28,100],["2016-03-29",7865.28,7865.28,7865.28,7865.28,0],["2016-03-30",7865.28,7865.28,7865.28,7865.28,0],["2016-03-31",7865.28,7865.28,7865.28,7865.28,0],["2016-04-01",7865.28,7865.28,7865.28,7865.28,0],["2016-04-04",7865.28,7865.28,7865.28,7865.28,0],["2016-04-05",7865.28,7865.28,7865.28,7865.28,0],["2016-04-06",7865.28,7865.28,7865.28,7865.28,0],["2016-04-07",7865.28,7865.28,7865.28,7865.28,0],["2016-04-08",7865.28,7865.28,7865.28,7865.28,0],["2016-04-11",7865.28,7865.28,7865.28,7865.28,0],["2016-04-12",7579.27,7579.27,7579.27,7579.27,300],["2016-04-13",7579.27,7579.27,7579.27,7579.27,0],["2016-04-14",7579.27,7579.27,7579.27,7579.27,0],["2016-04-15",7579.27,7579.27,7579.27,7579.27,0],["2016-04-19",7579.27,7579.27,7579.27,7579.27,0],["2016-04-20",7579.27,7579.27,7579.27,7579.27,0],["2016-04-21",7579.27,7579.27,7579.27,7579.27,3200],["2016-04-22",7579.27,7579.27,7579.27,7579.27,0],["2016-04-25",7579.27,7579.27,7579.27,7579.27,2200],["2016-04-26",7579.27,7579.27,7579.27,7579.27,0],["2016-04-27",7579.27,8294.3,7579.27,8294.3,1400],["2016-04-28",8294.3,8294.3,8294.3,8294.3,99],["2016-04-29",8294.3,8294.3,8294.3,8294.3,0],["2016-05-04",8294.3,8294.3,8294.3,8294.3,300],["2016-05-05",8294.3,8294.3,8294.3,8294.3,0],["2016-05-06",7507.77,7507.77,7507.77,7507.77,100],["2016-05-09",7364.77,7364.77,7364.77,7364.77,500],["2016-05-10",7364.77,7364.77,7364.77,7364.77,0],["2016-05-11",7865.28,8079.79,7865.28,8079.79,1500],["2016-05-12",8222.8,8222.8,8222.8,8222.8,100],["2016-05-13",8222.8,8222.8,8222.8,8222.8,100],["2016-05-16",8222.8,8222.8,8148.72,8148.72,2801],["2016-05-17",8148.72,8148.72,8148.72,8148.72,0],["2016-05-18",8148.72,8148.72,8148.72,8148.72,0],["2016-05-19",7778.32,8519.11,7778.32,8519.11,1400],["2016-05-20",8519.11,8519.11,8519.11,8519.11,0],["2016-05-23",8519.11,8519.11,8519.11,8519.11,0],["2016-05-24",8519.11,8519.11,8519.11,8519.11,0],["2016-05-25",8148.72,8148.72,8148.72,8148.72,1000],["2016-05-26",8148.72,8148.72,8148.72,8148.72,24],["2016-05-27",8148.72,8148.72,8148.72,8148.72,0],["2016-05-30",8148.72,8148.72,8148.72,8148.72,0],["2016-05-31",8519.11,8519.11,8519.11,8519.11,3000],["2016-06-01",8519.11,8519.11,8519.11,8519.11,0],["2016-06-02",8519.11,8519.11,8519.11,8519.11,0],["2016-06-03",8519.11,8519.11,8296.88,8296.88,5124],["2016-06-06",8593.19,8593.19,8593.19,8593.19,100],["2016-06-07",8593.19,8593.19,8593.19,8593.19,200],["2016-06-08",8593.19,8593.19,8593.19,8593.19,0],["2016-06-09",8593.19,8593.19,8593.19,8593.19,0],["2016-06-10",8593.19,8593.19,8593.19,8593.19,0],["2016-06-13",8593.19,8593.19,8593.19,8593.19,0],["2016-06-14",8593.19,8593.19,8593.19,8593.19,0],["2016-06-15",8593.19,8593.19,8593.19,8593.19,0],["2016-06-16",8593.19,8593.19,8593.19,8593.19,0],["2016-06-17",8593.19,8593.19,8593.19,8593.19,0],["2016-06-20",8593.19,8593.19,8593.19,8593.19,0],["2016-06-21",8593.19,8593.19,8593.19,8593.19,900],["2016-06-22",8593.19,8593.19,8593.19,8593.19,0],["2016-06-23",8593.19,8593.19,8593.19,8593.19,1000],["2016-06-24",8593.19,8593.19,8593.19,8593.19,0],["2016-06-27",8593.19,8593.19,8593.19,8593.19,9],["2016-06-28",8593.19,8593.19,8593.19,8593.19,0],["2016-06-29",8593.19,8593.19,8593.19,8593.19,0],["2016-06-30",8593.19,8593.19,8593.19,8593.19,0],["2016-07-01",8815.43,8963.59,8815.43,8963.59,3000],["2016-07-04",8963.59,8963.59,8963.59,8963.59,0],["2016-07-05",8889.51,8889.51,8889.51,8889.51,2000],["2016-07-06",8889.51,8889.51,8889.51,8889.51,0],["2016-07-07",8889.51,8889.51,8889.51,8889.51,3400],["2016-07-08",8889.51,8889.51,8889.51,8889.51,0],["2016-07-11",8889.51,8889.51,8889.51,8889.51,0],["2016-07-12",8889.51,8889.51,8889.51,8889.51,0],["2016-07-13",8889.51,8889.51,8889.51,8889.51,0],["2016-07-14",8889.51,8889.51,8889.51,8889.51,20],["2016-07-15",8889.51,8889.51,8889.51,8889.51,0],["2016-07-18",8889.51,8889.51,8889.51,8889.51,0],["2016-07-19",8000.56,8000.56,8000.56,8000.56,280],["2016-07-20",8000.56,8000.56,8000.56,8000.56,0],["2016-07-21",8000.56,8000.56,8000.56,8000.56,0],["2016-07-22",8000.56,8000.56,8000.56,8000.56,0],["2016-07-25",8000.56,8000.56,8000.56,8000.56,0],["2016-07-26",8519.11,8519.11,8519.11,8519.11,100],["2016-07-27",8519.11,8519.11,8519.11,8519.11,43],["2016-07-28",8519.11,8519.11,8519.11,8519.11,25000],["2016-07-29",8519.11,8519.11,8519.11,8519.11,0],["2016-08-01",8519.11,8519.11,8519.11,8519.11,10],["2016-08-02",8519.11,8519.11,8519.11,8519.11,10],["2016-08-03",8519.11,8519.11,8519.11,8519.11,1000],["2016-08-04",8519.11,8519.11,8519.11,8519.11,0],["2016-08-05",8519.11,8519.11,8519.11,8519.11,0],["2016-08-08",8519.11,8519.11,8519.11,8519.11,76],["2016-08-09",8519.11,8519.11,8519.11,8519.11,0],["2016-08-10",8519.11,8519.11,8519.11,8519.11,40],["2016-08-11",8519.11,8519.11,8519.11,8519.11,0],["2016-08-12",8519.11,8519.11,8519.11,8519.11,0],["2016-08-15",8282.47,8282.47,8282.47,8282.47,100],["2016-08-16",8282.47,8282.47,7493.66,7493.66,9104],["2016-08-17",7493.66,7493.66,7493.66,7493.66,0],["2016-08-18",7966.95,7966.95,7966.95,7966.95,100],["2016-08-19",7966.95,7966.95,7966.95,7966.95,0],["2016-08-22",7493.66,7493.66,7493.66,7493.66,300],["2016-08-23",7493.66,7493.66,7493.66,7493.66,38],["2016-08-24",7493.66,7493.66,7493.66,7493.66,0],["2016-08-25",7493.66,7493.66,7493.66,7493.66,0],["2016-08-26",7493.66,7493.66,7493.66,7493.66,0],["2016-08-29",7493.66,7493.66,7493.66,7493.66,0],["2016-08-30",7493.66,7493.66,7493.66,7493.66,0],["2016-08-31",7493.66,7493.66,7493.66,7493.66,0],["2016-09-01",8045.83,8045.83,8045.83,8045.83,2000],["2016-09-05",8045.83,8045.83,8045.83,8045.83,0],["2016-09-06",8045.83,8045.83,8045.83,8045.83,0],["2016-09-07",8045.83,8045.83,8045.83,8045.83,0],["2016-09-08",8045.83,8045.83,8045.83,8045.83,0],["2016-09-09",8045.83,8045.83,8045.83,8045.83,22],["2016-09-12",8597.99,8597.99,8597.99,8597.99,458],["2016-09-13",8597.99,8597.99,8597.99,8597.99,0],["2016-09-14",8597.99,8597.99,8597.99,8597.99,0],["2016-09-15",8597.99,8597.99,8597.99,8597.99,0],["2016-09-16",8597.99,8597.99,8597.99,8597.99,0],["2016-09-19",8597.99,8597.99,8597.99,8597.99,0],["2016-09-20",8597.99,8597.99,8597.99,8597.99,0],["2016-09-21",7809.19,7809.19,7809.19,7809.19,162],["2016-09-22",7809.19,7809.19,7809.19,7809.19,0],["2016-09-23",7809.19,7809.19,7809.19,7809.19,1],["2016-09-26",7809.19,7809.19,7809.19,7809.19,39],["2016-09-27",7809.19,7809.19,7809.19,7809.19,0],["2016-09-28",7809.19,7809.19,7809.19,7809.19,67],["2016-09-29",7809.19,7809.19,7809.19,7809.19,0],["2016-09-30",7809.19,7809.19,7809.19,7809.19,0],["2016-10-03",7809.19,7809.19,7809.19,7809.19,0],["2016-10-04",7809.19,7809.19,7809.19,7809.19,0],["2016-10-05",7809.19,7809.19,7809.19,7809.19,0],["2016-10-06",7809.19,7809.19,7809.19,7809.19,0],["2016-10-07",7809.19,7809.19,7809.19,7809.19,0],["2016-10-10",7809.19,7809.19,7809.19,7809.19,0],["2016-10-11",7809.19,7809.19,7809.19,7809.19,0],["2016-10-12",7809.19,7809.19,7809.19,7809.19,0],["2016-10-13",7809.19,7809.19,7809.19,7809.19,0],["2016-10-14",7809.19,7809.19,7809.19,7809.19,8],["2016-10-17",7809.19,7809.19,7809.19,7809.19,0],["2016-10-18",7888.07,7888.07,7888.07,7888.07,810],["2016-10-19",8676.87,8676.87,7888.07,7888.07,3100],["2016-10-20",7888.07,7888.07,7888.07,7888.07,0],["2016-10-21",7888.07,7888.07,7888.07,7888.07,0],["2016-10-24",7888.07,7888.07,7888.07,7888.07,100],["2016-10-25",7888.07,7888.07,7888.07,7888.07,0],["2016-10-26",7888.07,7888.07,7888.07,7888.07,0],["2016-10-27",7888.07,7888.07,7888.07,7888.07,0],["2016-10-28",7888.07,7888.07,7888.07,7888.07,0],["2016-10-31",7888.07,7888.07,7888.07,7888.07,0],["2016-11-01",7888.07,7888.07,7888.07,7888.07,0],["2016-11-02",7888.07,7888.07,7888.07,7888.07,0],["2016-11-03",7888.07,7888.07,7888.07,7888.07,0],["2016-11-04",7888.07,7888.07,7888.07,7888.07,0],["2016-11-07",7888.07,7888.07,7888.07,7888.07,0],["2016-11-08",7888.07,7888.07,7888.07,7888.07,0],["2016-11-09",7888.07,7888.07,7888.07,7888.07,0],["2016-11-10",7888.07,7888.07,7888.07,7888.07,0],["2016-11-11",7888.07,7888.07,7888.07,7888.07,0],["2016-11-14",7888.07,7888.07,7888.07,7888.07,0],["2016-11-15",7888.07,7888.07,7888.07,7888.07,0],["2016-11-16",7888.07,7888.07,7888.07,7888.07,0],["2016-11-17",7888.07,7888.07,7888.07,7888.07,0],["2016-11-18",7888.07,7888.07,7888.07,7888.07,0],["2016-11-21",7099.26,7099.26,7099.26,7099.26,500],["2016-11-22",7099.26,7099.26,7099.26,7099.26,30],["2016-11-23",7099.26,7099.26,7099.26,7099.26,0],["2016-11-24",7099.26,7099.26,7099.26,7099.26,0],["2016-11-25",7099.26,7099.26,7099.26,7099.26,0],["2016-11-28",7099.26,7099.26,7099.26,7099.26,0],["2016-11-29",7099.26,7099.26,7099.26,7099.26,0],["2016-11-30",7099.26,7099.26,7099.26,7099.26,0],["2016-12-01",7099.26,7099.26,7099.26,7099.26,0],["2016-12-02",7099.26,7099.26,7099.26,7099.26,0],["2016-12-05",7099.26,7099.26,7099.26,7099.26,0],["2016-12-06",7099.26,7099.26,7099.26,7099.26,0],["2016-12-07",7099.26,7099.26,7099.26,7099.26,0],["2016-12-08",7099.26,7099.26,7099.26,7099.26,50],["2016-12-09",7099.26,7099.26,7099.26,7099.26,0],["2016-12-12",7099.26,7099.26,7099.26,7099.26,0],["2016-12-13",7099.26,7099.26,7099.26,7099.26,0],["2016-12-14",7099.26,7099.26,7099.26,7099.26,0],["2016-12-15",7099.26,7099.26,7099.26,7099.26,0],["2016-12-16",7099.26,7099.26,7099.26,7099.26,0],["2016-12-19",7099.26,7099.26,7099.26,7099.26,0],["2016-12-20",7099.26,7099.26,7099.26,7099.26,0],["2016-12-21",7099.26,7099.26,7099.26,7099.26,0],["2016-12-22",7809.19,7809.19,7809.19,7809.19,100],["2016-12-23",7809.19,7809.19,7809.19,7809.19,0],["2016-12-26",8519.11,8519.11,8519.11,8519.11,100],["2016-12-27",8519.11,8519.11,8519.11,8519.11,0],["2016-12-28",8519.11,8519.11,8519.11,8519.11,0],["2016-12-29",8519.11,8519.11,8519.11,8519.11,0],["2016-12-30",8519.11,8519.11,8519.11,8519.11,0],["2017-01-03",8519.11,8519.11,8519.11,8519.11,0],["2017-01-04",8519.11,8519.11,8519.11,8519.11,0],["2017-01-05",8519.11,8519.11,8519.11,8519.11,100],["2017-01-06",8519.11,8519.11,8519.11,8519.11,0],["2017-01-09",8519.11,8519.11,8519.11,8519.11,0],["2017-01-10",8519.11,8519.11,8519.11,8519.11,0],["2017-01-11",8519.11,8519.11,8519.11,8519.11,6],["2017-01-12",8519.11,8519.11,8519.11,8519.11,0],["2017-01-13",8519.11,8519.11,8519.11,8519.11,0],["2017-01-16",8519.11,8519.11,8519.11,8519.11,0],["2017-01-17",8519.11,8519.11,8519.11,8519.11,0],["2017-01-18",8519.11,8519.11,8519.11,8519.11,0],["2017-01-19",8519.11,8519.11,8519.11,8519.11,47],["2017-01-20",8519.11,8519.11,8519.11,8519.11,0],["2017-01-23",8519.11,8519.11,8519.11,8519.11,0],["2017-01-24",8519.11,8519.11,8519.11,8519.11,0],["2017-01-25",8519.11,8519.11,8519.11,8519.11,0],["2017-02-02",8519.11,8519.11,8519.11,8519.11,0],["2017-02-03",8519.11,8519.11,8519.11,8519.11,0],["2017-02-06",8519.11,8519.11,8519.11,8519.11,0],["2017-02-07",7809.19,7809.19,7809.19,7809.19,4518],["2017-02-08",7809.19,7809.19,7809.19,7809.19,0],["2017-02-09",7809.19,7809.19,7809.19,7809.19,0],["2017-02-10",7809.19,7809.19,7809.19,7809.19,0],["2017-02-13",7809.19,7809.19,7809.19,7809.19,0],["2017-02-14",7809.19,7809.19,7809.19,7809.19,2000],["2017-02-15",7809.19,7809.19,7809.19,7809.19,0],["2017-02-16",7809.19,7809.19,7809.19,7809.19,2100],["2017-02-17",7809.19,7809.19,7809.19,7809.19,8372],["2017-02-20",7809.19,7809.19,7809.19,7809.19,0],["2017-02-21",7809.19,7809.19,7809.19,7809.19,0],["2017-02-22",7809.19,7809.19,7809.19,7809.19,0],["2017-02-23",7809.19,7809.19,7809.19,7809.19,0],["2017-02-24",7809.19,7809.19,7809.19,7809.19,0],["2017-02-27",7809.19,7809.19,7809.19,7809.19,0],["2017-02-28",7809.19,7809.19,7809.19,7809.19,12],["2017-03-01",8282.47,8282.47,8282.47,8282.47,169],["2017-03-02",8282.47,8282.47,8282.47,8282.47,0],["2017-03-03",9071.28,9071.28,9071.28,9071.28,513],["2017-03-06",9071.28,9071.28,9071.28,9071.28,200],["2017-03-07",8834.64,8834.64,8834.64,8834.64,3300],["2017-03-08",8676.87,8676.87,8676.87,8676.87,5000],["2017-03-09",7809.19,7809.19,7809.19,7809.19,100],["2017-03-10",7257.02,7257.02,7257.02,7257.02,100],["2017-03-13",7257.02,7257.02,7257.02,7257.02,0],["2017-03-14",7257.02,7257.02,7257.02,7257.02,0],["2017-03-15",7257.02,7257.02,7257.02,7257.02,0],["2017-03-16",7888.07,7888.07,7888.07,7888.07,1100],["2017-03-17",7888.07,7888.07,7888.07,7888.07,0],["2017-03-20",7888.07,7888.07,7888.07,7888.07,0],["2017-03-21",7888.07,7888.07,7888.07,7888.07,0],["2017-03-22",7888.07,7888.07,7888.07,7888.07,0],["2017-03-23",7472.91,7472.91,7472.91,7472.91,200],["2017-03-24",7472.91,7472.91,7472.91,7472.91,100],["2017-03-27",7472.91,7472.91,7472.91,7472.91,300],["2017-03-28",7472.91,7472.91,7472.91,7472.91,0],["2017-03-29",7472.91,7472.91,7472.91,7472.91,0],["2017-03-30",7472.91,7472.91,7472.91,7472.91,0],["2017-03-31",7472.91,7472.91,7472.91,7472.91,44],["2017-04-03",7472.91,7472.91,7472.91,7472.91,0],["2017-04-04",7472.91,7472.91,7472.91,7472.91,0],["2017-04-05",7472.91,7472.91,7472.91,7472.91,0],["2017-04-07",7472.91,7472.91,7472.91,7472.91,0],["2017-04-10",7722.0,7722.0,6725.62,6725.62,240],["2017-04-11",6725.62,6725.62,6725.62,6725.62,0],["2017-04-12",6725.62,6725.62,6725.62,6725.62,0],["2017-04-13",6725.62,6725.62,6725.62,6725.62,0],["2017-04-14",6725.62,6725.62,6725.62,6725.62,0],["2017-04-17",6725.62,6725.62,6725.62,6725.62,0],["2017-04-18",6725.62,6725.62,6725.62,6725.62,0],["2017-04-19",6725.62,6725.62,6725.62,6725.62,0],["2017-04-20",6725.62,6725.62,6725.62,6725.62,0],["2017-04-21",7389.87,7389.87,7389.87,7389.87,100],["2017-04-24",7389.87,7389.87,7389.87,7389.87,4],["2017-04-25",6725.62,6725.62,6725.62,6725.62,100],["2017-04-26",6725.62,6725.62,6725.62,6725.62,0],["2017-04-27",6310.45,6310.45,6310.45,6310.45,100],["2017-04-28",5812.26,5812.26,5812.26,5812.26,100],["2017-05-03",5231.03,5231.03,5231.03,5231.03,100],["2017-05-04",5231.03,5231.03,5231.03,5231.03,0],["2017-05-05",4732.84,4732.84,4732.84,4732.84,100],["2017-05-08",4732.84,4732.84,4732.84,4732.84,0],["2017-05-09",4732.84,4732.84,4732.84,4732.84,0],["2017-05-10",4732.84,4732.84,4732.84,4732.84,0],["2017-05-11",4732.84,4732.84,4732.84,4732.84,0],["2017-05-12",4732.84,4732.84,4732.84,4732.84,0],["2017-05-15",4732.84,4732.84,4732.84,4732.84,0],["2017-05-16",4732.84,4732.84,4732.84,4732.84,0],["2017-05-17",4732.84,4732.84,4732.84,4732.84,0],["2017-05-18",4317.68,5148.0,4317.68,5148.0,52500],["2017-05-19",5148.0,5148.0,5148.0,5148.0,0],["2017-05-22",5148.0,5148.0,5148.0,5148.0,0],["2017-05-23",5646.2,5646.2,5646.2,5646.2,100],["2017-05-24",6144.39,6144.39,6144.39,6144.39,100],["2017-05-25",6642.58,6725.62,6642.58,6725.62,3900],["2017-05-26",7389.87,7389.87,6642.58,7389.87,13900],["2017-05-29",7638.97,8054.13,7638.97,8054.13,12400],["2017-05-30",8718.39,8801.42,8718.39,8801.42,14500],["2017-05-31",8137.16,9133.55,8054.13,9133.55,4600],["2017-06-01",9133.55,9133.55,8220.2,8303.23,400],["2017-06-02",8718.39,8718.39,7472.91,8635.36,490],["2017-06-05",9465.68,9465.68,9133.55,9133.55,3921],["2017-06-06",9133.55,9133.55,9133.55,9133.55,0],["2017-06-07",8303.23,8303.23,8303.23,8303.23,200],["2017-06-08",8303.23,8303.23,8303.23,8303.23,0],["2017-06-09",8303.23,8303.23,8303.23,8303.23,100],["2017-06-12",9133.55,9133.55,9133.55,9133.55,8290],["2017-06-13",9133.55,9133.55,9133.55,9133.55,3858],["2017-06-14",9133.55,9133.55,9133.55,9133.55,300],["2017-06-15",9133.55,9133.55,9133.55,9133.55,0],["2017-06-16",8718.39,8718.39,8718.39,8718.39,200],["2017-06-19",8718.39,8718.39,8718.39,8718.39,0],["2017-06-20",8718.39,8718.39,8718.39,8718.39,0],["2017-06-21",8635.36,8635.36,8635.36,8635.36,400],["2017-06-22",8635.36,8635.36,8635.36,8635.36,0],["2017-06-23",7805.04,7805.04,7805.04,7805.04,100],["2017-06-26",8552.33,8552.33,8552.33,8552.33,100],["2017-06-27",8552.33,8552.33,8552.33,8552.33,0],["2017-06-28",8552.33,8552.33,8552.33,8552.33,0],["2017-06-29",8552.33,8552.33,8552.33,8552.33,200],["2017-06-30",8552.33,8552.33,8552.33,8552.33,0],["2017-07-03",8552.33,8552.33,8552.33,8552.33,0],["2017-07-04",8552.33,9337.74,8552.33,9337.74,400],["2017-07-05",9599.55,9599.55,9599.55,9599.55,11655],["2017-07-06",9599.55,9599.55,9599.55,9599.55,0],["2017-07-07",9599.55,9599.55,9599.55,9599.55,0],["2017-07-10",9599.55,9599.55,9599.55,9599.55,0],["2017-07-11",9599.55,9599.55,9599.55,9599.55,0],["2017-07-12",9599.55,9599.55,9599.55,9599.55,0],["2017-07-13",9599.55,9599.55,9599.55,9599.55,0],["2017-07-14",9599.55,9599.55,9599.55,9599.55,0],["2017-07-17",9599.55,9599.55,9599.55,9599.55,0],["2017-07-18",9599.55,9599.55,9599.55,9599.55,79],["2017-07-19",9599.55,9599.55,9599.55,9599.55,0],["2017-07-20",9599.55,9599.55,9599.55,9599.55,0],["2017-07-21",9599.55,9599.55,9599.55,9599.55,0],["2017-07-24",9599.55,9599.55,9599.55,9599.55,0],["2017-07-25",10513.79,10513.79,10513.79,10513.79,100],["2017-07-26",10513.79,10513.79,10513.79,10513.79,0],["2017-07-27",10513.79,10513.79,10513.79,10513.79,0],["2017-07-28",10513.79,10513.79,10513.79,10513.79,0],["2017-07-31",9508.13,9508.13,9508.13,9508.13,3000],["2017-08-01",9508.13,9508.13,9508.13,9508.13,0],["2017-08-02",8685.31,9965.25,8593.88,9965.25,350],["2017-08-03",10056.67,10056.67,10056.67,10056.67,100],["2017-08-04",10056.67,10056.67,10056.67,10056.67,0],["2017-08-07",10056.67,10056.67,10056.67,10056.67,0],["2017-08-08",10056.67,10056.67,10056.67,10056.67,0],["2017-08-09",10056.67,10056.67,10056.67,10056.67,0],["2017-08-10",10056.67,10056.67,10056.67,10056.67,0],["2017-08-11",10056.67,10056.67,10056.67,10056.67,1000],["2017-08-14",10056.67,10056.67,10056.67,10056.67,0],["2017-08-15",10056.67,10056.67,10056.67,10056.67,0],["2017-08-16",9142.43,9142.43,9142.43,9142.43,6029],["2017-08-17",9233.85,9233.85,9233.85,9233.85,100],["2017-08-18",9051.0,9508.13,9051.0,9508.13,300],["2017-08-21",9051.0,9051.0,9051.0,9051.0,600],["2017-08-22",9051.0,9051.0,9051.0,9051.0,0],["2017-08-23",9051.0,9051.0,9051.0,9051.0,0],["2017-08-24",9051.0,9051.0,9051.0,9051.0,24],["2017-08-25",9051.0,9051.0,9051.0,9051.0,0],["2017-08-28",8959.58,8959.58,8959.58,8959.58,135],["2017-08-29",8959.58,8959.58,8959.58,8959.58,1],["2017-08-30",8959.58,8959.58,8959.58,8959.58,1600],["2017-08-31",8959.58,8959.58,8959.58,8959.58,0],["2017-09-01",8959.58,8959.58,8959.58,8959.58,0],["2017-09-05",8959.58,8959.58,8959.58,8959.58,3],["2017-09-06",8959.58,8959.58,8959.58,8959.58,0],["2017-09-07",8959.58,8959.58,8959.58,8959.58,0],["2017-09-08",8959.58,8959.58,8959.58,8959.58,0],["2017-09-11",8959.58,8959.58,8959.58,8959.58,0],["2017-09-12",8959.58,8959.58,8959.58,8959.58,0],["2017-09-13",8959.58,8959.58,8959.58,8959.58,0],["2017-09-14",8959.58,8959.58,8959.58,8959.58,0],["2017-09-15",8959.58,8959.58,8959.58,8959.58,0],["2017-09-18",9782.4,9782.4,9782.4,9782.4,100],["2017-09-19",9782.4,9782.4,9782.4,9782.4,0],["2017-09-20",9782.4,9782.4,9782.4,9782.4,0],["2017-09-21",9782.4,9782.4,9782.4,9782.4,0],["2017-09-22",9782.4,9782.4,9782.4,9782.4,0],["2017-09-25",9782.4,9782.4,9782.4,9782.4,0],["2017-09-26",10056.67,10056.67,10056.67,10056.67,900],["2017-09-27",10056.67,10056.67,10056.67,10056.67,0],["2017-09-28",10056.67,10056.67,10056.67,10056.67,0],["2017-09-29",10056.67,10056.67,10056.67,10056.67,0],["2017-10-02",10056.67,10056.67,10056.67,10056.67,0],["2017-10-03",10056.67,10056.67,10056.67,10056.67,65],["2017-10-04",10056.67,10056.67,10056.67,10056.67,0],["2017-10-05",10056.67,10056.67,10056.67,10056.67,0],["2017-10-06",9142.43,9142.43,9142.43,9142.43,700],["2017-10-09",9142.43,9142.43,9142.43,9142.43,0],["2017-10-10",9142.43,9142.43,9142.43,9142.43,0],["2017-10-11",9142.43,9142.43,9142.43,9142.43,0],["2017-10-12",9142.43,9142.43,9142.43,9142.43,0],["2017-10-13",9142.43,9142.43,9142.43,9142.43,0],["2017-10-16",9142.43,9142.43,9142.43,9142.43,0],["2017-10-17",9142.43,9142.43,9142.43,9142.43,0],["2017-10-18",9142.43,9142.43,9142.43,9142.43,0],["2017-10-19",9142.43,9142.43,9142.43,9142.43,0],["2017-10-20",9142.43,9142.43,9142.43,9142.43,0],["2017-10-23",9142.43,9142.43,9142.43,9142.43,0],["2017-10-24",9142.43,9142.43,9142.43,9142.43,0],["2017-10-25",9142.43,9142.43,9142.43,9142.43,0],["2017-10-26",9142.43,9142.43,9142.43,9142.43,0],["2017-10-27",9142.43,9142.43,9142.43,9142.43,0],["2017-10-30",9142.43,9142.43,9142.43,9142.43,0],["2017-10-31",9142.43,9142.43,9142.43,9142.43,0],["2017-11-01",9142.43,9142.43,9142.43,9142.43,0],["2017-11-02",9142.43,9142.43,9142.43,9142.43,0],["2017-11-03",9142.43,9142.43,9142.43,9142.43,0],["2017-11-06",9142.43,9142.43,9142.43,9142.43,0],["2017-11-07",9142.43,9142.43,9142.43,9142.43,0],["2017-11-08",9142.43,9142.43,9142.43,9142.43,0],["2017-11-09",9142.43,9142.43,9142.43,9142.43,0],["2017-11-10",9142.43,9142.43,9142.43,9142.43,0],["2017-11-13",9142.43,9142.43,9142.43,9142.43,0],["2017-11-14",9142.43,9142.43,9142.43,9142.43,0],["2017-11-15",9142.43,9142.43,9142.43,9142.43,0],["2017-11-16",9142.43,9142.43,9142.43,9142.43,0],["2017-11-17",9142.43,9142.43,9142.43,9142.43,0],["2017-11-20",9142.43,9142.43,9142.43,9142.43,0],["2017-11-21",9142.43,9142.43,9142.43,9142.43,0],["2017-11-22",9142.43,9142.43,9142.43,9142.43,0],["2017-11-23",8228.19,8228.19,8228.19,8228.19,1000],["2017-11-24",8228.19,8228.19,8228.19,8228.19,0],["2017-11-27",8228.19,8228.19,8228.19,8228.19,0],["2017-11-28",8228.19,8228.19,8228.19,8228.19,0],["2017-11-29",8228.19,8228.19,8228.19,8228.19,0],["2017-11-30",8228.19,8228.19,8228.19,8228.19,0],["2017-12-01",8228.19,8228.19,8228.19,8228.19,1500],["2017-12-04",8228.19,8228.19,8228.19,8228.19,0],["2017-12-05",8228.19,8228.19,8228.19,8228.19,0],["2017-12-06",8228.19,8228.19,8228.19,8228.19,0],["2017-12-07",8228.19,8228.19,8228.19,8228.19,0],["2017-12-08",8228.19,8228.19,8228.19,8228.19,0],["2017-12-11",8228.19,8228.19,8228.19,8228.19,0],["2017-12-12",8228.19,8228.19,8228.19,8228.19,0],["2017-12-13",8228.19,8228.19,8228.19,8228.19,0],["2017-12-14",8228.19,8228.19,8228.19,8228.19,0],["2017-12-15",8228.19,8228.19,8228.19,8228.19,0],["2017-12-18",8228.19,8228.19,8228.19,8228.19,0],["2017-12-19",7405.37,7405.37,7405.37,7405.37,200],["2017-12-20",7405.37,7405.37,7405.37,7405.37,0],["2017-12-21",7405.37,7405.37,7405.37,7405.37,58],["2017-12-22",7405.37,7405.37,7405.37,7405.37,0],["2017-12-25",7405.37,7405.37,7405.37,7405.37,72],["2017-12-26",7405.37,7405.37,7405.37,7405.37,0],["2017-12-27",7405.37,7405.37,7405.37,7405.37,0],["2017-12-28",7405.37,7405.37,7405.37,7405.37,0],["2017-12-29",7405.37,7405.37,7405.37,7405.37,6],["2018-01-02",7405.37,7405.37,7405.37,7405.37,0],["2018-01-03",7405.37,7405.37,7405.37,7405.37,0],["2018-01-04",7405.37,7405.37,7405.37,7405.37,0],["2018-01-05",7405.37,7405.37,7405.37,7405.37,0],["2018-01-08",8136.76,8136.76,8136.76,8136.76,1100],["2018-01-09",8868.16,8868.16,8868.16,8868.16,100],["2018-01-10",8045.34,9142.43,8045.34,8685.31,120500],["2018-01-11",8685.31,8685.31,8685.31,8685.31,200],["2018-01-12",8228.19,9051.0,8228.19,9051.0,186418],["2018-01-15",9051.0,9051.0,9051.0,9051.0,0],["2018-01-16",9051.0,9051.0,9051.0,9051.0,0],["2018-01-17",9051.0,9051.0,9051.0,9051.0,0],["2018-01-18",9051.0,9051.0,9051.0,9051.0,0],["2018-01-19",9051.0,9051.0,9051.0,9051.0,29],["2018-01-22",9051.0,9051.0,9051.0,9051.0,100],["2018-01-23",9051.0,9051.0,9051.0,9051.0,0],["2018-01-24",9051.0,9051.0,9051.0,9051.0,800],["2018-01-25",9051.0,9051.0,9051.0,9051.0,0],["2018-01-26",9051.0,9051.0,9051.0,9051.0,100],["2018-01-29",9051.0,9051.0,9051.0,9051.0,0],["2018-01-30",9051.0,9051.0,9051.0,9051.0,0],["2018-01-31",9051.0,9051.0,9051.0,9051.0,0],["2018-02-01",9051.0,9051.0,9051.0,9051.0,0],["2018-02-02",9051.0,9051.0,9051.0,9051.0,0],["2018-02-05",9051.0,9051.0,9051.0,9051.0,0],["2018-02-06",9051.0,9051.0,9051.0,9051.0,0],["2018-02-07",9051.0,9051.0,9051.0,9051.0,8],["2018-02-08",9051.0,9051.0,9051.0,9051.0,0],["2018-02-09",9051.0,9051.0,9051.0,9051.0,0],["2018-02-12",9051.0,9051.0,9051.0,9051.0,0],["2018-02-13",9051.0,9051.0,9051.0,9051.0,0],["2018-02-21",9051.0,9051.0,9051.0,9051.0,0],["2018-02-22",9051.0,9051.0,9051.0,9051.0,0],["2018-02-23",9051.0,9051.0,9051.0,9051.0,8300],["2018-02-26",9051.0,9051.0,9051.0,9051.0,0],["2018-02-27",9051.0,9051.0,9051.0,9051.0,0],["2018-02-28",9051.0,9051.0,9051.0,9051.0,0],["2018-03-01",9051.0,9051.0,9051.0,9051.0,0],["2018-03-02",9051.0,9051.0,9051.0,9051.0,200],["2018-03-05",9051.0,9051.0,9051.0,9051.0,0],["2018-03-06",9051.0,9051.0,9051.0,9051.0,0],["2018-03-07",9051.0,9051.0,9051.0,9051.0,0],["2018-03-08",9051.0,9051.0,9051.0,9051.0,0],["2018-03-09",9051.0,9051.0,9051.0,9051.0,0],["2018-03-12",9051.0,9051.0,9051.0,9051.0,0],["2018-03-13",9051.0,9051.0,9051.0,9051.0,0],["2018-03-14",9051.0,9051.0,9051.0,9051.0,0],["2018-03-15",9051.0,9051.0,9051.0,9051.0,5],["2018-03-16",9051.0,9051.0,9051.0,9051.0,0],["2018-03-19",9051.0,9051.0,9051.0,9051.0,0],["2018-03-20",9051.0,9051.0,9051.0,9051.0,0],["2018-03-21",9051.0,9051.0,9051.0,9051.0,0],["2018-03-22",8959.58,8959.58,8959.58,8959.58,2500],["2018-03-23",8959.58,8959.58,8959.58,8959.58,0],["2018-03-26",8959.58,8959.58,8959.58,8959.58,0],["2018-03-27",8959.58,8959.58,8959.58,8959.58,0],["2018-03-28",8959.58,8959.58,8959.58,8959.58,0],["2018-03-29",8959.58,8959.58,8959.58,8959.58,0],["2018-03-30",8959.58,8959.58,8959.58,8959.58,0],["2018-04-02",8959.58,8959.58,8959.58,8959.58,0],["2018-04-03",8959.58,8959.58,8959.58,8959.58,0],["2018-04-04",8959.58,8959.58,8959.58,8959.58,0],["2018-04-05",8959.58,8959.58,8959.58,8959.58,0],["2018-04-06",8959.58,8959.58,8959.58,8959.58,0],["2018-04-09",8959.58,8959.58,8959.58,8959.58,0],["2018-04-10",8959.58,8959.58,8959.58,8959.58,0],["2018-04-11",8959.58,8959.58,8959.58,8959.58,0],["2018-04-12",8959.58,8959.58,8959.58,8959.58,0],["2018-04-13",8959.58,8959.58,8959.58,8959.58,0],["2018-04-16",8959.58,8959.58,8959.58,8959.58,0],["2018-04-17",8959.58,8959.58,8959.58,8959.58,129150],["2018-04-18",8959.58,8959.58,8959.58,8959.58,0],["2018-04-19",8959.58,8959.58,8959.58,8959.58,0],["2018-04-20",8959.58,8959.58,8959.58,8959.58,0],["2018-04-23",8959.58,8959.58,8959.58,8959.58,0],["2018-04-24",8959.58,8959.58,8959.58,8959.58,0],["2018-04-26",8959.58,8959.58,8959.58,8959.58,0],["2018-04-27",8959.58,8959.58,8959.58,8959.58,0],["2018-05-02",8959.58,8959.58,8959.58,8959.58,0],["2018-05-03",8959.58,8959.58,8959.58,8959.58,0],["2018-05-04",8959.58,8959.58,8959.58,8959.58,0],["2018-05-07",8959.58,8959.58,8959.58,8959.58,0],["2018-05-08",8959.58,8959.58,8959.58,8959.58,0],["2018-05-09",8959.58,8959.58,8959.58,8959.58,0],["2018-05-10",8959.58,8959.58,8959.58,8959.58,0],["2018-05-11",8959.58,8959.58,8959.58,8959.58,0],["2018-05-14",8959.58,8959.58,8959.58,8959.58,0],["2018-05-15",8959.58,8959.58,8959.58,8959.58,0],["2018-05-16",8959.58,8959.58,8959.58,8959.58,0],["2018-05-17",8959.58,8959.58,8959.58,8959.58,0],["2018-05-18",8959.58,8959.58,8959.58,8959.58,0],["2018-05-21",8959.58,8959.58,8959.58,8959.58,0],["2018-05-22",8959.58,8959.58,8959.58,8959.58,233730],["2018-05-23",8959.58,8959.58,8959.58,8959.58,0],["2018-05-24",8959.58,8959.58,8959.58,8959.58,0],["2018-05-25",8959.58,8959.58,8959.58,8959.58,0],["2018-05-28",8959.58,8959.58,8959.58,8959.58,0],["2018-05-29",8959.58,8959.58,8959.58,8959.58,0],["2018-05-30",8959.58,8959.58,8959.58,8959.58,0],["2018-05-31",8959.58,8959.58,8959.58,8959.58,0],["2018-06-01",8959.58,8959.58,8959.58,8959.58,0],["2018-06-04",8959.58,8959.58,8959.58,8959.58,0],["2018-06-05",8959.58,8959.58,8959.58,8959.58,0],["2018-06-06",8959.58,8959.58,8959.58,8959.58,0],["2018-06-07",8959.58,8959.58,8959.58,8959.58,0],["2018-06-08",8959.58,8959.58,8959.58,8959.58,0],["2018-06-11",8959.58,8959.58,8959.58,8959.58,0],["2018-06-12",8959.58,8959.58,8959.58,8959.58,0],["2018-06-13",8959.58,8959.58,8959.58,8959.58,0],["2018-06-14",8959.58,8959.58,8959.58,8959.58,0],["2018-06-15",8136.76,8136.76,8136.76,8136.76,500],["2018-06-18",8136.76,8136.76,8136.76,8136.76,0],["2018-06-19",8136.76,8136.76,8136.76,8136.76,0],["2018-06-20",8136.76,8136.76,8136.76,8136.76,0],["2018-06-21",8136.76,8136.76,8136.76,8136.76,0],["2018-06-22",8136.76,8868.16,8136.76,8868.16,300],["2018-06-25",8228.19,8228.19,8228.19,8228.19,123600],["2018-06-26",8228.19,8228.19,8228.19,8228.19,0],["2018-06-27",8228.19,8228.19,8228.19,8228.19,0],["2018-06-28",8511.92,8511.92,8039.03,8039.03,13800],["2018-06-29",8133.61,8228.19,8133.61,8228.19,1300],["2018-07-02",8228.19,8228.19,8228.19,8228.19,0],["2018-07-03",7944.45,7944.45,7944.45,7944.45,4500],["2018-07-04",7944.45,7944.45,7755.3,7755.3,3500],["2018-07-05",8039.03,8039.03,8039.03,8039.03,300],["2018-07-06",8039.03,8039.03,8039.03,8039.03,0],["2018-07-09",8039.03,8039.03,8039.03,8039.03,0],["2018-07-10",8039.03,8039.03,8039.03,8039.03,0],["2018-07-11",8039.03,8039.03,8039.03,8039.03,0],["2018-07-12",8039.03,8039.03,8039.03,8039.03,0],["2018-07-13",8039.03,8039.03,8039.03,8039.03,0],["2018-07-16",8039.03,8039.03,8039.03,8039.03,0],["2018-07-17",8039.03,8039.03,8039.03,8039.03,0],["2018-07-18",8039.03,8039.03,8039.03,8039.03,0],["2018-07-19",8039.03,8039.03,8039.03,8039.03,0],["2018-07-20",8039.03,8039.03,8039.03,8039.03,0],["2018-07-23",8039.03,8039.03,8039.03,8039.03,0],["2018-07-24",8795.65,8795.65,8795.65,8795.65,100],["2018-07-25",8795.65,8795.65,8795.65,8795.65,0],["2018-07-26",8795.65,8795.65,8795.65,8795.65,0],["2018-07-27",8795.65,8795.65,8795.65,8795.65,0],["2018-07-30",8795.65,8795.65,8795.65,8795.65,0],["2018-07-31",8795.65,8795.65,8795.65,8795.65,0],["2018-08-01",7944.45,7944.45,7944.45,7944.45,19000],["2018-08-02",8701.07,8701.07,8701.07,8701.07,100],["2018-08-03",8701.07,8701.07,8701.07,8701.07,0],["2018-08-06",8701.07,8701.07,8701.07,8701.07,0],["2018-08-07",8701.07,8701.07,8701.07,8701.07,0],["2018-08-08",8701.07,8701.07,8701.07,8701.07,0],["2018-08-09",8701.07,8701.07,8701.07,8701.07,0],["2018-08-10",8701.07,8701.07,8701.07,8701.07,0],["2018-08-13",8701.07,8701.07,8701.07,8701.07,800],["2018-08-14",8511.92,8511.92,8511.92,8511.92,2400],["2018-08-15",8511.92,8511.92,8511.92,8511.92,8200],["2018-08-16",8511.92,8511.92,8511.92,8511.92,0],["2018-08-17",7660.72,7660.72,7660.72,7660.72,100],["2018-08-20",7660.72,7660.72,7660.72,7660.72,0],["2018-08-21",6904.11,6904.11,6904.11,6904.11,100],["2018-08-22",6410.96,6410.96,6213.7,6410.96,409000],["2018-08-23",6410.96,6410.96,6410.96,6410.96,0],["2018-08-24",5819.18,5819.18,5819.18,5819.18,100],["2018-08-27",5819.18,5819.18,5819.18,5819.18,0],["2018-08-28",5326.03,5326.03,5326.03,5326.03,100],["2018-08-29",5326.03,5326.03,5326.03,5326.03,0],["2018-08-30",4832.88,4832.88,4832.88,4832.88,100],["2018-08-31",4832.88,4832.88,4832.88,4832.88,0],["2018-09-04",4832.88,4832.88,4832.88,4832.88,0],["2018-09-05",4832.88,4832.88,4832.88,4832.88,0],["2018-09-06",4832.88,4832.88,4832.88,4832.88,0],["2018-09-07",4832.88,4832.88,4832.88,4832.88,0],["2018-09-10",5227.4,5227.4,5227.4,5227.4,300],["2018-09-11",5227.4,5227.4,5227.4,5227.4,0],["2018-09-12",5227.4,5227.4,5227.4,5227.4,0],["2018-09-13",5424.66,5720.55,5227.4,5720.55,7100],["2018-09-14",6213.7,6213.7,6213.7,6213.7,100],["2018-09-17",5621.92,6805.48,5621.92,6805.48,200],["2018-09-18",6213.7,7298.63,6213.7,7298.63,800],["2018-09-19",6904.11,7693.15,6904.11,7693.15,300],["2018-09-20",7002.74,8087.67,7002.74,8087.67,600],["2018-09-21",7298.63,8876.71,7298.63,8876.71,200],["2018-09-24",7989.04,9369.86,7989.04,9369.86,200],["2018-09-25",8482.19,10257.53,8482.19,10257.53,600],["2018-09-26",10257.53,10257.53,10257.53,10257.53,0],["2018-09-27",10257.53,10257.53,10257.53,10257.53,0],["2018-09-28",10257.53,10257.53,10257.53,10257.53,0],["2018-10-01",10257.53,10257.53,10257.53,10257.53,0],["2018-10-02",9271.23,10750.68,9271.23,10750.68,200],["2018-10-03",10750.68,10750.68,10750.68,10750.68,0],["2018-10-04",10750.68,10750.68,10750.68,10750.68,0],["2018-10-05",10750.68,10750.68,10750.68,10750.68,0],["2018-10-08",10750.68,10750.68,10750.68,10750.68,0],["2018-10-09",10750.68,10750.68,10750.68,10750.68,51],["2018-10-10",9863.01,9863.01,9863.01,9863.01,400],["2018-10-11",9863.01,9863.01,9863.01,9863.01,0],["2018-10-12",9863.01,9863.01,9863.01,9863.01,0],["2018-10-15",9863.01,9863.01,9863.01,9863.01,0],["2018-10-16",9863.01,9863.01,9863.01,9863.01,0],["2018-10-17",9863.01,9863.01,9863.01,9863.01,0],["2018-10-18",9863.01,9863.01,9863.01,9863.01,0],["2018-10-19",9863.01,9863.01,9863.01,9863.01,0],["2018-10-22",9863.01,9863.01,9863.01,9863.01,0],["2018-10-23",9863.01,9863.01,9863.01,9863.01,0],["2018-10-24",9863.01,9863.01,9863.01,9863.01,0],["2018-10-25",9863.01,9863.01,9863.01,9863.01,0],["2018-10-26",9863.01,9863.01,9863.01,9863.01,0],["2018-10-29",9863.01,9863.01,9863.01,9863.01,0],["2018-10-30",9863.01,9863.01,9863.01,9863.01,0],["2018-10-31",9863.01,9863.01,9863.01,9863.01,0],["2018-11-01",9863.01,9863.01,9863.01,9863.01,35],["2018-11-02",9863.01,9863.01,9863.01,9863.01,0],["2018-11-05",8876.71,9369.86,8876.71,9369.86,300],["2018-11-06",9369.86,9369.86,9369.86,9369.86,0],["2018-11-07",9369.86,9369.86,9369.86,9369.86,0],["2018-11-08",9369.86,9369.86,9369.86,9369.86,2],["2018-11-09",9369.86,9369.86,9369.86,9369.86,0],["2018-11-12",8482.19,8482.19,8482.19,8482.19,1000],["2018-11-13",7693.15,7693.15,7693.15,7693.15,1000],["2018-11-14",7693.15,7693.15,7693.15,7693.15,0],["2018-11-15",7693.15,7693.15,7693.15,7693.15,0],["2018-11-16",7693.15,7693.15,7693.15,7693.15,0],["2018-11-19",7693.15,7693.15,7693.15,7693.15,0],["2018-11-20",7693.15,7693.15,7693.15,7693.15,0],["2018-11-21",7693.15,7693.15,7693.15,7693.15,0],["2018-11-22",7002.74,7002.74,7002.74,7002.74,600],["2018-11-23",6312.33,6312.33,6312.33,6312.33,200],["2018-11-26",6312.33,6312.33,6312.33,6312.33,0],["2018-11-27",6312.33,6312.33,6312.33,6312.33,0],["2018-11-28",6312.33,6312.33,6312.33,6312.33,0],["2018-11-29",6016.44,6016.44,6016.44,6016.44,100],["2018-11-30",6016.44,6016.44,6016.44,6016.44,0],["2018-12-03",6115.07,6115.07,6115.07,6115.07,1600],["2018-12-04",6115.07,6115.07,6115.07,6115.07,1500],["2018-12-05",5523.29,5523.29,5523.29,5523.29,100],["2018-12-06",5917.81,6016.44,5917.81,6016.44,1000],["2018-12-07",6410.96,6410.96,6410.96,6410.96,200],["2018-12-10",6410.96,6904.11,6410.96,6904.11,200],["2018-12-11",6213.7,7397.26,6213.7,7397.26,200],["2018-12-12",6706.85,6706.85,6706.85,6706.85,1000],["2018-12-13",6115.07,6213.7,6115.07,6213.7,500],["2018-12-14",6115.07,6115.07,5917.81,5917.81,2700],["2018-12-17",6115.07,6213.7,6115.07,6213.7,2500],["2018-12-18",6213.7,6213.7,6213.7,6213.7,1900],["2018-12-19",5621.92,6213.7,5621.92,6213.7,1700],["2018-12-20",5621.92,5621.92,5621.92,5621.92,100],["2018-12-21",5621.92,5621.92,5621.92,5621.92,0],["2018-12-24",5621.92,5621.92,5621.92,5621.92,0],["2018-12-25",5917.81,5917.81,5917.81,5917.81,100],["2018-12-26",5326.03,5424.66,5326.03,5424.66,300],["2018-12-27",5917.81,5917.81,5326.03,5917.81,4600],["2018-12-28",5917.81,5917.81,5917.81,5917.81,0],["2019-01-02",5917.81,5917.81,5917.81,5917.81,0],["2019-01-03",5326.03,5326.03,5326.03,5326.03,100],["2019-01-04",5424.66,5424.66,5424.66,5424.66,200],["2019-01-07",5424.66,5424.66,5424.66,5424.66,0],["2019-01-08",4931.51,5424.66,4931.51,5424.66,800],["2019-01-09",4931.51,5917.81,4931.51,5917.81,2100],["2019-01-10",5917.81,5917.81,5917.81,5917.81,0],["2019-01-11",5326.03,5326.03,5326.03,5326.03,1600],["2019-01-14",4832.88,5030.14,4832.88,4931.51,600],["2019-01-15",4536.99,4536.99,4536.99,4536.99,100],["2019-01-16",4931.51,4931.51,4931.51,4931.51,100],["2019-01-17",4536.99,4536.99,4536.99,4536.99,100],["2019-01-18",4931.51,4931.51,4931.51,4931.51,2100],["2019-01-21",4931.51,5424.66,4931.51,5424.66,2200],["2019-01-22",4931.51,4931.51,4931.51,4931.51,600],["2019-01-23",4536.99,4536.99,4536.99,4536.99,100],["2019-01-24",4931.51,4931.51,4931.51,4931.51,8100],["2019-01-25",4931.51,4931.51,4931.51,4931.51,6400],["2019-01-28",4438.36,4438.36,4438.36,4438.36,100],["2019-01-29",4832.88,4832.88,4832.88,4832.88,100],["2019-01-30",4832.88,4832.88,4832.88,4832.88,0],["2019-01-31",4536.99,4536.99,4536.99,4536.99,100],["2019-02-01",4536.99,4536.99,4536.99,4536.99,0],["2019-02-11",4931.51,4931.51,4931.51,4931.51,100],["2019-02-12",4931.51,4931.51,4931.51,4931.51,0],["2019-02-13",4438.36,4931.51,4438.36,4931.51,400],["2019-02-14",4536.99,4536.99,4536.99,4536.99,100],["2019-02-15",4734.25,4734.25,4734.25,4734.25,200],["2019-02-18",4832.88,4832.88,4832.88,4832.88,1000],["2019-02-19",4832.88,4832.88,4832.88,4832.88,0],["2019-02-20",4438.36,4438.36,4438.36,4438.36,100],["2019-02-21",4438.36,4438.36,4438.36,4438.36,0],["2019-02-22",4438.36,4438.36,4438.36,4438.36,0],["2019-02-25",4832.88,4832.88,4536.99,4832.88,500],["2019-02-26",4536.99,4536.99,4536.99,4536.99,100],["2019-02-27",4536.99,4536.99,4536.99,4536.99,300],["2019-02-28",4931.51,4931.51,4931.51,4931.51,100],["2019-03-01",4536.99,4536.99,4536.99,4536.99,100],["2019-03-04",4536.99,4536.99,4536.99,4536.99,0],["2019-03-05",4536.99,4536.99,4536.99,4536.99,100],["2019-03-06",4536.99,4536.99,4536.99,4536.99,0],["2019-03-07",4536.99,4536.99,4438.36,4438.36,2800],["2019-03-08",4438.36,4438.36,4438.36,4438.36,2300],["2019-03-11",4438.36,4438.36,4438.36,4438.36,0],["2019-03-12",4536.99,4536.99,4536.99,4536.99,300],["2019-03-13",4536.99,4536.99,4536.99,4536.99,0],["2019-03-14",4832.88,4832.88,4832.88,4832.88,100],["2019-03-15",4438.36,4438.36,4438.36,4438.36,100],["2019-03-18",4438.36,4438.36,4438.36,4438.36,0],["2019-03-19",4438.36,4438.36,4438.36,4438.36,0],["2019-03-20",4438.36,4438.36,4438.36,4438.36,3700],["2019-03-21",4832.88,4832.88,4832.88,4832.88,1000],["2019-03-22",4832.88,4832.88,4832.88,4832.88,300],["2019-03-25",4832.88,4832.88,4832.88,4832.88,0],["2019-03-26",4832.88,4832.88,4832.88,4832.88,0],["2019-03-27",4832.88,4832.88,4832.88,4832.88,0],["2019-03-28",4536.99,4536.99,4536.99,4536.99,100],["2019-03-29",4536.99,4536.99,4536.99,4536.99,100],["2019-04-01",4931.51,4931.51,4931.51,4931.51,100],["2019-04-02",4438.36,5128.77,4438.36,5128.77,200],["2019-04-03",4635.62,4635.62,4635.62,4635.62,100],["2019-04-04",4635.62,4635.62,4635.62,4635.62,100],["2019-04-05",4931.51,5030.14,4931.51,5030.14,300],["2019-04-08",4635.62,4635.62,4635.62,4635.62,100],["2019-04-09",4635.62,4635.62,4635.62,4635.62,0],["2019-04-10",4635.62,4635.62,4635.62,4635.62,300],["2019-04-11",4635.62,4635.62,4635.62,4635.62,0],["2019-04-12",4635.62,4635.62,4635.62,4635.62,0],["2019-04-16",4635.62,4635.62,4635.62,4635.62,0],["2019-04-17",4635.62,4635.62,4635.62,4635.62,0],["2019-04-18",4635.62,4635.62,4635.62,4635.62,100],["2019-04-19",4635.62,4635.62,4635.62,4635.62,0],["2019-04-22",4635.62,4635.62,4635.62,4635.62,600],["2019-04-23",4635.62,4635.62,4635.62,4635.62,400],["2019-04-24",4635.62,4635.62,4635.62,4635.62,100],["2019-04-25",4931.51,4931.51,4931.51,4931.51,100],["2019-04-26",4931.51,4931.51,4931.51,4931.51,0],["2019-05-02",4536.99,5128.77,4536.99,5128.77,200],["2019-05-03",5128.77,5128.77,5128.77,5128.77,0],["2019-05-06",5128.77,5128.77,5128.77,5128.77,0],["2019-05-07",4734.25,4734.25,4734.25,4734.25,300],["2019-05-08",4734.25,4734.25,4734.25,4734.25,0],["2019-05-09",5030.14,5030.14,5030.14,5030.14,100],["2019-05-10",5030.14,5030.14,5030.14,5030.14,0],["2019-05-13",5030.14,5030.14,5030.14,5030.14,0],["2019-05-14",5030.14,5030.14,5030.14,5030.14,0],["2019-05-15",5030.14,5030.14,5030.14,5030.14,0],["2019-05-16",5030.14,5030.14,5030.14,5030.14,0],["2019-05-17",5030.14,5030.14,5030.14,5030.14,0],["2019-05-20",5030.14,5030.14,5030.14,5030.14,0],["2019-05-21",5030.14,5030.14,5030.14,5030.14,0],["2019-05-22",5030.14,5030.14,5030.14,5030.14,0],["2019-05-23",5030.14,5030.14,5030.14,5030.14,0],["2019-05-24",5030.14,5030.14,5030.14,5030.14,0],["2019-05-27",5030.14,5030.14,5030.14,5030.14,0],["2019-05-28",5030.14,5030.14,5030.14,5030.14,100],["2019-05-29",5030.14,5030.14,5030.14,5030.14,0],["2019-05-30",5030.14,5030.14,5030.14,5030.14,0],["2019-05-31",5030.14,5030.14,5030.14,5030.14,0],["2019-06-03",5030.14,5030.14,5030.14,5030.14,0],["2019-06-04",5030.14,5030.14,5030.14,5030.14,0],["2019-06-05",5030.14,5030.14,5030.14,5030.14,0],["2019-06-06",5030.14,5030.14,5030.14,5030.14,0],["2019-06-07",5030.14,5030.14,5030.14,5030.14,0],["2019-06-10",5030.14,5030.14,5030.14,5030.14,0],["2019-06-11",5030.14,5030.14,5030.14,5030.14,0],["2019-06-12",5030.14,5030.14,5030.14,5030.14,0],["2019-06-13",5030.14,5030.14,5030.14,5030.14,0],["2019-06-14",5030.14,5030.14,5030.14,5030.14,0],["2019-06-17",5030.14,5030.14,5030.14,5030.14,0],["2019-06-18",5030.14,5030.14,5030.14,5030.14,0],["2019-06-19",5030.14,5030.14,5030.14,5030.14,0],["2019-06-20",5030.14,5030.14,5030.14,5030.14,0],["2019-06-21",5030.14,5030.14,5030.14,5030.14,0],["2019-06-24",5030.14,5030.14,5030.14,5030.14,0],["2019-06-25",5030.14,5030.14,5030.14,5030.14,0],["2019-06-26",4536.99,5030.14,4536.99,5030.14,4300],["2019-06-27",5326.03,5326.03,5326.03,5326.03,100],["2019-06-28",5326.03,5326.03,5326.03,5326.03,0],["2019-07-01",5326.03,5326.03,5326.03,5326.03,0],["2019-07-02",5326.03,5326.03,5326.03,5326.03,0],["2019-07-03",5720.55,5720.55,5720.55,5720.55,100],["2019-07-04",5720.55,5720.55,5720.55,5720.55,0],["2019-07-05",5720.55,5720.55,5720.55,5720.55,0],["2019-07-08",5720.55,5720.55,5720.55,5720.55,0],["2019-07-09",5720.55,5720.55,5720.55,5720.55,0],["2019-07-10",5720.55,5720.55,5720.55,5720.55,0],["2019-07-11",5720.55,5720.55,5720.55,5720.55,0],["2019-07-12",5720.55,5720.55,5720.55,5720.55,0],["2019-07-15",5720.55,5720.55,5720.55,5720.55,0],["2019-07-16",5720.55,5720.55,5720.55,5720.55,0],["2019-07-17",5720.55,5720.55,5720.55,5720.55,0],["2019-07-18",5720.55,5720.55,5720.55,5720.55,0],["2019-07-19",5720.55,5720.55,5720.55,5720.55,0],["2019-07-22",5720.55,5720.55,5720.55,5720.55,0],["2019-07-23",5720.55,5720.55,5720.55,5720.55,0],["2019-07-24",5720.55,5720.55,5720.55,5720.55,0],["2019-07-25",5720.55,5720.55,5720.55,5720.55,0],["2019-07-26",5720.55,5720.55,5720.55,5720.55,0],["2019-07-29",5720.55,5720.55,5720.55,5720.55,0],["2019-07-30",6115.07,6115.07,6115.07,6115.07,100],["2019-07-31",6608.22,6608.22,6608.22,6608.22,100],["2019-08-01",6608.22,6608.22,6608.22,6608.22,0],["2019-08-02",6608.22,6608.22,6608.22,6608.22,0],["2019-08-05",6608.22,6608.22,6608.22,6608.22,0],["2019-08-06",6608.22,6608.22,6608.22,6608.22,0],["2019-08-07",7101.37,7101.37,7101.37,7101.37,100],["2019-08-08",7594.52,7594.52,7594.52,7594.52,100],["2019-08-09",7594.52,7594.52,7594.52,7594.52,0],["2019-08-12",7101.37,7101.37,7101.37,7101.37,100],["2019-08-13",7693.15,7693.15,7693.15,7693.15,100],["2019-08-14",7693.15,7693.15,7693.15,7693.15,0],["2019-08-15",7002.74,7002.74,7002.74,7002.74,200],["2019-08-16",6312.33,6312.33,6312.33,6312.33,300],["2019-08-19",6312.33,6312.33,6312.33,6312.33,0],["2019-08-20",6805.48,6805.48,6805.48,6805.48,100],["2019-08-21",7200.0,7200.0,7200.0,7200.0,100],["2019-08-22",7200.0,7200.0,7200.0,7200.0,0],["2019-08-23",7200.0,7200.0,7200.0,7200.0,0],["2019-08-26",7200.0,7200.0,7200.0,7200.0,0],["2019-08-27",7200.0,7200.0,7200.0,7200.0,0],["2019-08-28",7200.0,7200.0,7200.0,7200.0,0],["2019-08-29",7200.0,7200.0,7200.0,7200.0,0],["2019-08-30",7200.0,7200.0,7200.0,7200.0,0],["2019-09-03",7200.0,7200.0,7200.0,7200.0,0],["2019-09-04",7200.0,7200.0,7200.0,7200.0,0],["2019-09-05",7200.0,7200.0,7200.0,7200.0,0],["2019-09-06",7200.0,7200.0,7200.0,7200.0,0],["2019-09-09",7200.0,7200.0,7200.0,7200.0,0],["2019-09-10",7200.0,7200.0,7200.0,7200.0,0],["2019-09-11",7200.0,7200.0,7200.0,7200.0,0],["2019-09-12",7200.0,7200.0,7200.0,7200.0,0],["2019-09-13",7200.0,7200.0,7200.0,7200.0,0],["2019-09-16",6500.0,6500.0,6500.0,6500.0,600],["2019-09-17",6500.0,6500.0,6500.0,6500.0,0],["2019-09-18",7000.0,7000.0,7000.0,7000.0,100],["2019-09-19",7000.0,7000.0,7000.0,7000.0,0],["2019-09-20",7000.0,7000.0,7000.0,7000.0,0],["2019-09-23",7000.0,7000.0,7000.0,7000.0,0],["2019-09-24",7000.0,7000.0,7000.0,7000.0,0],["2019-09-25",7000.0,7000.0,7000.0,7000.0,0],["2019-09-26",7000.0,7000.0,7000.0,7000.0,0],["2019-09-27",7000.0,7000.0,7000.0,7000.0,0],["2019-09-30",7000.0,7000.0,7000.0,7000.0,0],["2019-10-01",7000.0,7000.0,7000.0,7000.0,0],["2019-10-02",7000.0,7000.0,7000.0,7000.0,0],["2019-10-03",7000.0,7000.0,7000.0,7000.0,0],["2019-10-04",7000.0,7000.0,7000.0,7000.0,0],["2019-10-07",7000.0,7000.0,7000.0,7000.0,0],["2019-10-08",7000.0,7000.0,7000.0,7000.0,0],["2019-10-09",7000.0,7000.0,7000.0,7000.0,0],["2019-10-10",7000.0,7000.0,7000.0,7000.0,0],["2019-10-11",7000.0,7000.0,7000.0,7000.0,0],["2019-10-14",7000.0,7000.0,7000.0,7000.0,0],["2019-10-15",7000.0,7000.0,7000.0,7000.0,0],["2019-10-16",7000.0,7000.0,7000.0,7000.0,0],["2019-10-17",7000.0,7000.0,7000.0,7000.0,0],["2019-10-18",7000.0,7000.0,7000.0,7000.0,0],["2019-10-21",7000.0,7000.0,7000.0,7000.0,0],["2019-10-22",7000.0,7000.0,7000.0,7000.0,0],["2019-10-23",7000.0,7000.0,7000.0,7000.0,0],["2019-10-24",7000.0,7000.0,7000.0,7000.0,0],["2019-10-25",7000.0,7000.0,7000.0,7000.0,0],["2019-10-28",7000.0,7000.0,7000.0,7000.0,0],["2019-10-29",7000.0,7000.0,7000.0,7000.0,0],["2019-10-30",7000.0,7000.0,7000.0,7000.0,0],["2019-10-31",7000.0,7000.0,7000.0,7000.0,0],["2019-11-01",7000.0,7000.0,7000.0,7000.0,0],["2019-11-04",7000.0,7000.0,7000.0,7000.0,0],["2019-11-05",7000.0,7000.0,7000.0,7000.0,0],["2019-11-06",7000.0,7000.0,7000.0,7000.0,0],["2019-11-07",7000.0,7000.0,7000.0,7000.0,0],["2019-11-08",7000.0,7000.0,7000.0,7000.0,0],["2019-11-11",7000.0,7000.0,7000.0,7000.0,0],["2019-11-12",7000.0,7000.0,7000.0,7000.0,22],["2019-11-13",7000.0,7000.0,7000.0,7000.0,0],["2019-11-14",7000.0,7000.0,7000.0,7000.0,0],["2019-11-15",7000.0,7000.0,7000.0,7000.0,0],["2019-11-18",7000.0,7000.0,7000.0,7000.0,0],["2019-11-19",7000.0,7000.0,7000.0,7000.0,0],["2019-11-20",7000.0,7000.0,7000.0,7000.0,0],["2019-11-21",7000.0,7000.0,7000.0,7000.0,0],["2019-11-22",7000.0,7000.0,7000.0,7000.0,0],["2019-11-25",7000.0,7000.0,7000.0,7000.0,0],["2019-11-26",7000.0,7000.0,7000.0,7000.0,0],["2019-11-27",7000.0,7000.0,7000.0,7000.0,0],["2019-11-28",7000.0,7000.0,7000.0,7000.0,0],["2019-11-29",7000.0,7000.0,7000.0,7000.0,0],["2019-12-02",7000.0,7000.0,7000.0,7000.0,0],["2019-12-03",7000.0,7000.0,7000.0,7000.0,0],["2019-12-04",7000.0,7000.0,7000.0,7000.0,0],["2019-12-05",7000.0,7000.0,7000.0,7000.0,0],["2019-12-06",7000.0,7000.0,7000.0,7000.0,0],["2019-12-09",7000.0,7000.0,7000.0,7000.0,0],["2019-12-10",7000.0,7000.0,7000.0,7000.0,0],["2019-12-11",7000.0,7000.0,7000.0,7000.0,0],["2019-12-12",7000.0,7000.0,7000.0,7000.0,0],["2019-12-13",7000.0,7000.0,7000.0,7000.0,0],["2019-12-16",7000.0,7000.0,7000.0,7000.0,0],["2019-12-17",7000.0,7000.0,7000.0,7000.0,0],["2019-12-18",7000.0,7000.0,7000.0,7000.0,0],["2019-12-19",7000.0,7000.0,7000.0,7000.0,0],["2019-12-20",7000.0,7000.0,7000.0,7000.0,0],["2019-12-23",7000.0,7000.0,7000.0,7000.0,0],["2019-12-24",7000.0,7000.0,7000.0,7000.0,0],["2019-12-25",7000.0,7000.0,7000.0,7000.0,0],["2019-12-26",7000.0,7000.0,7000.0,7000.0,0],["2019-12-27",7000.0,7000.0,7000.0,7000.0,0],["2019-12-30",7000.0,7000.0,7000.0,7000.0,0],["2019-12-31",7000.0,7000.0,7000.0,7000.0,0],["2020-01-02",7000.0,7000.0,7000.0,7000.0,0],["2020-01-03",7000.0,7000.0,7000.0,7000.0,0],["2020-01-06",7000.0,7000.0,7000.0,7000.0,0],["2020-01-07",7000.0,7000.0,7000.0,7000.0,0],["2020-01-08",7000.0,7000.0,7000.0,7000.0,0],["2020-01-09",7000.0,7000.0,7000.0,7000.0,0],["2020-01-10",6300.0,6300.0,6300.0,6300.0,4000],["2020-01-13",5700.0,5700.0,5700.0,5700.0,5018],["2020-01-14",5700.0,5700.0,5700.0,5700.0,0],["2020-01-15",5200.0,5200.0,5200.0,5200.0,2200],["2020-01-16",5200.0,5200.0,5200.0,5200.0,0],["2020-01-17",5200.0,5200.0,5200.0,5200.0,0],["2020-01-20",5700.0,5700.0,5700.0,5700.0,100],["2020-01-21",5700.0,5700.0,5700.0,5700.0,0],["2020-01-22",6200.0,6200.0,6200.0,6200.0,100],["2020-01-30",6200.0,6200.0,6200.0,6200.0,0],["2020-01-31",6200.0,6200.0,6200.0,6200.0,0],["2020-02-03",6200.0,6200.0,6200.0,6200.0,0],["2020-02-04",6200.0,6200.0,6200.0,6200.0,0],["2020-02-05",6200.0,6200.0,6200.0,6200.0,0],["2020-02-06",6200.0,6200.0,6200.0,6200.0,0],["2020-02-07",6200.0,6200.0,6200.0,6200.0,0],["2020-02-10",6200.0,6200.0,6200.0,6200.0,0],["2020-02-11",6200.0,6200.0,6200.0,6200.0,0],["2020-02-12",6200.0,6200.0,6200.0,6200.0,0],["2020-02-13",6200.0,6200.0,6200.0,6200.0,0],["2020-02-14",6200.0,6200.0,6200.0,6200.0,0],["2020-02-17",5600.0,5600.0,5600.0,5600.0,3700],["2020-02-18",5600.0,5600.0,5600.0,5600.0,0],["2020-02-19",5600.0,5600.0,5600.0,5600.0,0],["2020-02-20",5600.0,5600.0,5600.0,5600.0,0],["2020-02-21",5600.0,5600.0,5600.0,5600.0,0],["2020-02-24",5600.0,5600.0,5600.0,5600.0,0],["2020-02-25",5600.0,5600.0,5600.0,5600.0,0],["2020-02-26",5600.0,5600.0,5600.0,5600.0,0],["2020-02-27",5600.0,5600.0,5600.0,5600.0,0],["2020-02-28",5600.0,5600.0,5600.0,5600.0,0],["2020-03-02",5600.0,5600.0,5600.0,5600.0,0],["2020-03-03",5600.0,5600.0,5600.0,5600.0,0],["2020-03-04",5600.0,5600.0,5600.0,5600.0,0],["2020-03-05",5600.0,5600.0,5600.0,5600.0,0],["2020-03-06",5600.0,5600.0,5600.0,5600.0,7],["2020-03-09",5600.0,5600.0,5600.0,5600.0,0],["2020-03-10",5600.0,5600.0,5600.0,5600.0,0],["2020-03-11",5600.0,5600.0,5600.0,5600.0,0],["2020-03-12",5600.0,5600.0,5600.0,5600.0,0],["2020-03-13",5600.0,5600.0,5600.0,5600.0,0],["2020-03-16",5600.0,5600.0,5600.0,5600.0,0],["2020-03-17",5600.0,5600.0,5600.0,5600.0,0],["2020-03-18",5600.0,5600.0,5600.0,5600.0,0],["2020-03-19",5600.0,5600.0,5600.0,5600.0,0],["2020-03-20",5600.0,5600.0,5600.0,5600.0,0],["2020-03-23",5600.0,5600.0,5600.0,5600.0,0],["2020-03-24",5600.0,5600.0,5600.0,5600.0,0],["2020-03-25",5600.0,5600.0,5600.0,5600.0,0],["2020-03-26",5600.0,5600.0,5600.0,5600.0,0],["2020-03-27",5600.0,5600.0,5600.0,5600.0,0],["2020-03-30",5600.0,5600.0,5600.0,5600.0,0],["2020-03-31",5600.0,5600.0,5600.0,5600.0,0],["2020-04-01",5600.0,5600.0,5600.0,5600.0,0],["2020-04-03",5600.0,5600.0,5600.0,5600.0,0],["2020-04-06",5600.0,5600.0,5600.0,5600.0,0],["2020-04-07",5600.0,5600.0,5600.0,5600.0,0],["2020-04-08",5600.0,5600.0,5600.0,5600.0,0],["2020-04-09",5600.0,5600.0,5600.0,5600.0,0],["2020-04-10",5100.0,5100.0,5100.0,5100.0,100],["2020-04-13",5100.0,5100.0,5100.0,5100.0,0],["2020-04-14",4600.0,4600.0,4600.0,4600.0,100],["2020-04-15",4500.0,4500.0,4300.0,4300.0,400],["2020-04-16",4300.0,4300.0,4300.0,4300.0,0],["2020-04-17",4300.0,4300.0,4300.0,4300.0,0],["2020-04-20",4700.0,4700.0,4700.0,4700.0,200],["2020-04-21",5100.0,5100.0,5100.0,5100.0,100],["2020-04-22",5100.0,5100.0,5100.0,5100.0,100],["2020-04-23",5100.0,5100.0,5100.0,5100.0,100],["2020-04-24",5100.0,5100.0,5100.0,5100.0,0],["2020-04-27",5100.0,5100.0,5100.0,5100.0,0],["2020-04-28",5100.0,5100.0,5100.0,5100.0,0],["2020-04-29",5100.0,5100.0,5100.0,5100.0,0],["2020-05-04",5100.0,5100.0,5100.0,5100.0,0],["2020-05-05",5100.0,5100.0,5100.0,5100.0,0],["2020-05-06",5100.0,5100.0,5100.0,5100.0,0],["2020-05-07",5100.0,5100.0,5100.0,5100.0,0],["2020-05-08",5100.0,5100.0,5100.0,5100.0,0],["2020-05-11",5100.0,5100.0,5100.0,5100.0,0],["2020-05-12",5100.0,5100.0,5100.0,5100.0,0],["2020-05-13",5100.0,5100.0,5100.0,5100.0,0],["2020-05-14",4800.0,5100.0,4800.0,5100.0,442],["2020-05-15",5100.0,5100.0,5100.0,5100.0,7400],["2020-05-18",5100.0,5100.0,5100.0,5100.0,0],["2020-05-19",5100.0,5100.0,5100.0,5100.0,0],["2020-05-20",5100.0,5100.0,5100.0,5100.0,0],["2020-05-21",4600.0,4600.0,4600.0,4600.0,700],["2020-05-22",4600.0,4600.0,4600.0,4600.0,400],["2020-05-25",4500.0,4500.0,4500.0,4500.0,1000],["2020-05-26",4500.0,4500.0,4500.0,4500.0,100],["2020-05-27",4400.0,4400.0,4400.0,4400.0,1200],["2020-05-28",4400.0,4400.0,4400.0,4400.0,0],["2020-05-29",4400.0,4400.0,4400.0,4400.0,0],["2020-06-01",4800.0,4800.0,4400.0,4400.0,3000],["2020-06-02",4400.0,4400.0,4400.0,4400.0,0],["2020-06-03",4400.0,4400.0,4400.0,4400.0,0],["2020-06-04",4100.0,4100.0,4000.0,4000.0,1900],["2020-06-05",4000.0,4000.0,4000.0,4000.0,400],["2020-06-08",4000.0,4000.0,4000.0,4000.0,0],["2020-06-09",4000.0,4000.0,4000.0,4000.0,2500],["2020-06-10",4000.0,4000.0,4000.0,4000.0,2804],["2020-06-11",4000.0,4000.0,4000.0,4000.0,200],["2020-06-12",4400.0,4400.0,4400.0,4400.0,100],["2020-06-15",4400.0,4400.0,4000.0,4000.0,2400],["2020-06-16",4000.0,4000.0,4000.0,4000.0,2400],["2020-06-17",4000.0,4000.0,4000.0,4000.0,0],["2020-06-18",4000.0,4000.0,4000.0,4000.0,900],["2020-06-19",4000.0,4000.0,4000.0,4000.0,1000],["2020-06-22",4400.0,4400.0,4200.0,4400.0,6100],["2020-06-23",4400.0,4400.0,4400.0,4400.0,6200],["2020-06-24",4400.0,4400.0,4400.0,4400.0,0],["2020-06-25",4000.0,4000.0,4000.0,4000.0,1200],["2020-06-26",4100.0,4100.0,4100.0,4100.0,700],["2020-06-29",3900.0,3900.0,3900.0,3900.0,200],["2020-06-30",3700.0,3700.0,3700.0,3700.0,1800],["2020-07-01",3700.0,3700.0,3700.0,3700.0,700],["2020-07-02",4000.0,4000.0,3800.0,3800.0,1100],["2020-07-03",3800.0,3800.0,3800.0,3800.0,100],["2020-07-06",4100.0,4100.0,3800.0,3800.0,600],["2020-07-07",3900.0,3900.0,3900.0,3900.0,100],["2020-07-08",3900.0,3900.0,3900.0,3900.0,0],["2020-07-09",3700.0,3700.0,3600.0,3600.0,3200],["2020-07-10",3300.0,3600.0,3300.0,3600.0,8700],["2020-07-13",3600.0,3600.0,3600.0,3600.0,0],["2020-07-14",3900.0,3900.0,3900.0,3900.0,2600],["2020-07-15",3600.0,3600.0,3600.0,3600.0,2400],["2020-07-16",3600.0,3600.0,3600.0,3600.0,0],["2020-07-17",3600.0,3600.0,3600.0,3600.0,1600],["2020-07-20",3600.0,3600.0,3600.0,3600.0,0],["2020-07-21",3400.0,3400.0,3400.0,3400.0,400],["2020-07-22",3700.0,3700.0,3500.0,3600.0,1600],["2020-07-23",3500.0,3500.0,3500.0,3500.0,400],["2020-07-24",3800.0,3800.0,3300.0,3300.0,1700],["2020-07-27",3300.0,3300.0,3000.0,3000.0,1100],["2020-07-28",3300.0,3300.0,3300.0,3300.0,200],["2020-07-29",3600.0,3600.0,3100.0,3100.0,500],["2020-07-30",3400.0,3400.0,3400.0,3400.0,100],["2020-07-31",3700.0,3700.0,3700.0,3700.0,100],["2020-08-03",3700.0,3700.0,3400.0,3500.0,5600],["2020-08-04",3500.0,3500.0,3500.0,3500.0,1100],["2020-08-05",3500.0,3500.0,3500.0,3500.0,2000],["2020-08-06",3400.0,3400.0,3200.0,3400.0,1000],["2020-08-07",3400.0,3400.0,3400.0,3400.0,200],["2020-08-10",3400.0,3400.0,3400.0,3400.0,0],["2020-08-11",3100.0,3200.0,3100.0,3200.0,500],["2020-08-12",3200.0,3200.0,3200.0,3200.0,200],["2020-08-13",3200.0,3200.0,3200.0,3200.0,1000],["2020-08-14",3200.0,3200.0,3200.0,3200.0,2500],["2020-08-17",3200.0,3200.0,3100.0,3100.0,6700],["2020-08-18",3100.0,3100.0,3100.0,3100.0,6500],["2020-08-19",3100.0,3100.0,3100.0,3100.0,500],["2020-08-20",3100.0,3100.0,3100.0,3100.0,1200],["2020-08-21",3100.0,3100.0,3100.0,3100.0,0],["2020-08-24",3100.0,3200.0,3100.0,3200.0,6800],["2020-08-25",3200.0,3200.0,3200.0,3200.0,300],["2020-08-26",3200.0,3200.0,3200.0,3200.0,700],["2020-08-27",3200.0,3200.0,3200.0,3200.0,0],["2020-08-28",3200.0,3200.0,3200.0,3200.0,0],["2020-08-31",3100.0,3200.0,3100.0,3200.0,1500],["2020-09-01",3200.0,3200.0,3200.0,3200.0,0],["2020-09-03",3000.0,3100.0,3000.0,3100.0,2200],["2020-09-04",3100.0,3100.0,3100.0,3100.0,3100],["2020-09-07",3100.0,3200.0,3100.0,3200.0,900],["2020-09-08",3100.0,3100.0,3100.0,3100.0,3100],["2020-09-09",3100.0,3100.0,3100.0,3100.0,700],["2020-09-10",3100.0,3100.0,3100.0,3100.0,200],["2020-09-11",3100.0,3200.0,3100.0,3200.0,400],["2020-09-14",3200.0,3200.0,3200.0,3200.0,2300],["2020-09-15",3200.0,3500.0,3200.0,3500.0,15400],["2020-09-16",3500.0,3500.0,3500.0,3500.0,2200],["2020-09-17",3500.0,3500.0,3500.0,3500.0,5700],["2020-09-18",3500.0,3500.0,3300.0,3300.0,300],["2020-09-21",3300.0,3300.0,3300.0,3300.0,1300],["2020-09-22",3300.0,3300.0,3300.0,3300.0,146974],["2020-09-23",3300.0,3300.0,3300.0,3300.0,0],["2020-09-24",3300.0,3300.0,3300.0,3300.0,0],["2020-09-25",3300.0,3300.0,3300.0,3300.0,0],["2020-09-28",3300.0,3300.0,3300.0,3300.0,0],["2020-09-29",3200.0,3300.0,3200.0,3200.0,2500],["2020-09-30",3300.0,3500.0,3300.0,3500.0,4200],["2020-10-01",3400.0,3400.0,3400.0,3400.0,1000],["2020-10-02",3400.0,3400.0,3400.0,3400.0,1000],["2020-10-05",3400.0,3400.0,3400.0,3400.0,0],["2020-10-06",3400.0,3400.0,3200.0,3200.0,4600],["2020-10-07",3200.0,3200.0,3200.0,3200.0,0],["2020-10-08",3200.0,3200.0,3200.0,3200.0,0],["2020-10-09",3200.0,3300.0,3200.0,3300.0,1400],["2020-10-12",3200.0,3400.0,3200.0,3400.0,600],["2020-10-13",3400.0,3400.0,3400.0,3400.0,0],["2020-10-14",3200.0,3200.0,3200.0,3200.0,500],["2020-10-15",3200.0,3200.0,3200.0,3200.0,700],["2020-10-16",3200.0,3200.0,3200.0,3200.0,0],["2020-10-19",3300.0,3300.0,3300.0,3300.0,300],["2020-10-20",3300.0,3300.0,3300.0,3300.0,0],["2020-10-21",3300.0,3300.0,3300.0,3300.0,3500],["2020-10-22",3300.0,3300.0,3300.0,3300.0,0],["2020-10-23",3300.0,3300.0,3300.0,3300.0,6200],["2020-10-26",3300.0,3300.0,3300.0,3300.0,0],["2020-10-27",3300.0,3300.0,3300.0,3300.0,2700],["2020-10-28",3300.0,3300.0,3300.0,3300.0,0],["2020-10-29",3300.0,3300.0,3300.0,3300.0,100],["2020-10-30",3300.0,3300.0,3300.0,3300.0,0],["2020-11-02",3300.0,3300.0,3300.0,3300.0,0],["2020-11-03",3300.0,3300.0,3300.0,3300.0,0],["2020-11-04",3300.0,3300.0,3300.0,3300.0,0],["2020-11-05",3300.0,3300.0,3300.0,3300.0,0],["2020-11-06",3300.0,3300.0,3300.0,3300.0,0],["2020-11-09",3300.0,3300.0,3300.0,3300.0,0],["2020-11-10",3300.0,3300.0,3300.0,3300.0,0],["2020-11-11",3300.0,3300.0,3300.0,3300.0,0],["2020-11-12",3100.0,3100.0,3000.0,3000.0,1400],["2020-11-13",3300.0,3300.0,3300.0,3300.0,600],["2020-11-16",3300.0,3300.0,3300.0,3300.0,0],["2020-11-17",3400.0,3400.0,3400.0,3400.0,300],["2020-11-18",3200.0,3200.0,3200.0,3200.0,2000],["2020-11-19",3400.0,3500.0,3400.0,3500.0,15000],["2020-11-20",3500.0,3800.0,3500.0,3800.0,1100],["2020-11-23",3700.0,3800.0,3700.0,3800.0,2300],["2020-11-24",4100.0,4100.0,4000.0,4000.0,1300],["2020-11-25",4000.0,4000.0,4000.0,4000.0,0],["2020-11-26",4000.0,4000.0,4000.0,4000.0,0],["2020-11-27",3600.0,3600.0,3600.0,3600.0,500],["2020-11-30",3600.0,3600.0,3600.0,3600.0,0],["2020-12-01",3600.0,3600.0,3600.0,3600.0,0],["2020-12-02",3600.0,3600.0,3600.0,3600.0,0],["2020-12-03",3600.0,3600.0,3600.0,3600.0,0],["2020-12-04",3600.0,3600.0,3600.0,3600.0,0],["2020-12-07",3600.0,3600.0,3600.0,3600.0,0],["2020-12-08",3600.0,3600.0,3600.0,3600.0,0],["2020-12-09",3600.0,3600.0,3600.0,3600.0,0],["2020-12-10",3600.0,3600.0,3600.0,3600.0,0],["2020-12-11",3600.0,3600.0,3600.0,3600.0,300],["2020-12-14",3400.0,3400.0,3400.0,3400.0,600],["2020-12-15",3400.0,3400.0,3400.0,3400.0,0],["2020-12-16",3400.0,3400.0,3400.0,3400.0,0],["2020-12-17",3400.0,3400.0,3400.0,3400.0,500],["2020-12-18",3400.0,3400.0,3400.0,3400.0,0],["2020-12-21",3400.0,3400.0,3400.0,3400.0,400],["2020-12-22",3500.0,3700.0,3500.0,3700.0,5400],["2020-12-23",3700.0,3900.0,3400.0,3400.0,16300],["2020-12-24",3400.0,3400.0,3400.0,3400.0,0],["2020-12-25",3700.0,3700.0,3600.0,3600.0,3100],["2020-12-28",3600.0,3600.0,3600.0,3600.0,0],["2020-12-29",3600.0,3600.0,3600.0,3600.0,1200],["2020-12-30",3600.0,3600.0,3600.0,3600.0,3300],["2020-12-31",3600.0,3600.0,3600.0,3600.0,0],["2021-01-04",3600.0,3600.0,3600.0,3600.0,0],["2021-01-05",3600.0,3800.0,3600.0,3600.0,2700],["2021-01-06",3600.0,3900.0,3600.0,3900.0,3100],["2021-01-07",3900.0,4000.0,3900.0,4000.0,1000],["2021-01-08",4200.0,4400.0,4200.0,4400.0,3300],["2021-01-11",4400.0,4800.0,4400.0,4800.0,6000],["2021-01-12",4800.0,5200.0,4800.0,5200.0,7300],["2021-01-13",5200.0,5200.0,4900.0,5100.0,2500],["2021-01-14",4800.0,5200.0,4800.0,5200.0,2000],["2021-01-15",5300.0,5300.0,5200.0,5200.0,10200],["2021-01-18",5200.0,5700.0,5100.0,5700.0,13600],["2021-01-19",6000.0,6000.0,5200.0,5600.0,4200],["2021-01-20",5600.0,5600.0,5600.0,5600.0,0],["2021-01-21",6100.0,6100.0,5500.0,5500.0,1800],["2021-01-22",5300.0,5400.0,5100.0,5400.0,2900],["2021-01-25",5400.0,5400.0,5100.0,5100.0,2300],["2021-01-26",5100.0,5100.0,4800.0,4800.0,4500],["2021-01-27",4800.0,4800.0,4800.0,4800.0,0],["2021-01-28",4800.0,4800.0,4800.0,4800.0,0],["2021-01-29",4500.0,4800.0,4500.0,4800.0,400],["2021-02-01",4500.0,4500.0,4400.0,4400.0,3000],["2021-02-02",4000.0,4000.0,4000.0,4000.0,1200],["2021-02-03",3600.0,4400.0,3600.0,4400.0,16800],["2021-02-04",4600.0,4600.0,4600.0,4600.0,300],["2021-02-05",4900.0,4900.0,4200.0,4200.0,500],["2021-02-08",4300.0,4300.0,4300.0,4300.0,5600],["2021-02-09",4300.0,4300.0,4300.0,4300.0,300],["2021-02-17",4300.0,4500.0,4000.0,4500.0,14400],["2021-02-18",4500.0,4500.0,4500.0,4500.0,0],["2021-02-19",4400.0,4400.0,4400.0,4400.0,700],["2021-02-22",4400.0,4400.0,4400.0,4400.0,1300],["2021-02-23",4400.0,4400.0,4400.0,4400.0,2600],["2021-02-24",4400.0,4400.0,4300.0,4300.0,700],["2021-02-25",4300.0,4400.0,4300.0,4400.0,4200],["2021-02-26",4500.0,4600.0,4400.0,4500.0,2093],["2021-03-01",4500.0,4500.0,4200.0,4200.0,6700],["2021-03-02",4200.0,4200.0,4200.0,4200.0,0],["2021-03-03",4200.0,4600.0,4200.0,4600.0,13600],["2021-03-04",5000.0,5000.0,5000.0,5000.0,10500],["2021-03-05",5500.0,5500.0,5500.0,5500.0,11600],["2021-03-08",6000.0,6000.0,6000.0,6000.0,12800],["2021-03-09",6600.0,6600.0,6600.0,6600.0,10500],["2021-03-10",7200.0,7200.0,7000.0,7200.0,62900],["2021-03-11",7900.0,7900.0,7900.0,7900.0,10930],["2021-03-12",8600.0,8600.0,8500.0,8600.0,47100],["2021-03-15",9400.0,9400.0,9400.0,9400.0,24500],["2021-03-16",10300.0,10300.0,10300.0,10300.0,57300],["2021-03-17",10300.0,11300.0,9300.0,9300.0,90800],["2021-03-18",9400.0,9400.0,8400.0,8500.0,31500],["2021-03-19",8000.0,8000.0,7700.0,7800.0,50600],["2021-03-22",7800.0,8500.0,7700.0,8500.0,14570],["2021-03-23",8800.0,9200.0,8700.0,8900.0,20300],["2021-03-24",8800.0,8900.0,8100.0,8100.0,26200],["2021-03-25",7300.0,7800.0,7300.0,7500.0,32600],["2021-03-26",7500.0,7600.0,7200.0,7500.0,5700],["2021-03-29",7500.0,8000.0,7500.0,7800.0,20300],["2021-03-30",7800.0,8000.0,7800.0,7900.0,18300],["2021-03-31",7300.0,7800.0,7300.0,7700.0,5700],["2021-04-01",7700.0,7900.0,7700.0,7800.0,11800],["2021-04-02",7800.0,8000.0,7800.0,7800.0,17800],["2021-04-05",7800.0,8000.0,7700.0,7700.0,21800],["2021-04-06",7600.0,7700.0,7600.0,7700.0,16100],["2021-04-07",7700.0,8400.0,7700.0,8400.0,49000],["2021-04-08",8800.0,9100.0,8500.0,9100.0,41700],["2021-04-09",9600.0,9600.0,8700.0,9000.0,14300],["2021-04-12",8500.0,8500.0,8100.0,8500.0,44800],["2021-04-13",8500.0,8500.0,8200.0,8200.0,24400],["2021-04-14",8200.0,8400.0,8200.0,8400.0,9600],["2021-04-15",8400.0,8400.0,8000.0,8100.0,21000],["2021-04-16",8100.0,8100.0,7900.0,7900.0,17700],["2021-04-19",7900.0,7900.0,7500.0,7700.0,1600],["2021-04-20",7600.0,7600.0,7400.0,7400.0,16000],["2021-04-22",7400.0,7400.0,7000.0,7000.0,9600],["2021-04-23",6900.0,6900.0,6400.0,6800.0,7300],["2021-04-26",6900.0,7000.0,6900.0,6900.0,2600],["2021-04-27",6900.0,6900.0,6900.0,6900.0,1100],["2021-04-28",6500.0,6800.0,6500.0,6800.0,4500],["2021-04-29",6700.0,6700.0,6300.0,6700.0,3500],["2021-05-04",6600.0,6600.0,6100.0,6200.0,10200],["2021-05-05",6200.0,6400.0,6200.0,6400.0,7000],["2021-05-06",6500.0,7000.0,6500.0,7000.0,12400],["2021-05-07",7000.0,7400.0,6800.0,6900.0,5800],["2021-05-10",7500.0,7500.0,7000.0,7400.0,1200],["2021-05-11",7500.0,7500.0,6700.0,7400.0,1200],["2021-05-12",6800.0,7000.0,6800.0,7000.0,2800],["2021-05-13",7000.0,7000.0,6700.0,7000.0,15500],["2021-05-14",6600.0,6600.0,6500.0,6500.0,604],["2021-05-17",6600.0,6600.0,6500.0,6500.0,3900],["2021-05-18",6500.0,6700.0,6500.0,6600.0,2000],["2021-05-19",6700.0,6700.0,6200.0,6200.0,600],["2021-05-20",6300.0,6300.0,6200.0,6200.0,8700],["2021-05-21",6700.0,6700.0,6400.0,6400.0,8300],["2021-05-24",6400.0,6700.0,6400.0,6700.0,2800],["2021-05-25",6700.0,6700.0,6500.0,6500.0,4000],["2021-05-26",6300.0,6300.0,6300.0,6300.0,1100],["2021-05-27",6300.0,6300.0,6000.0,6100.0,6900],["2021-05-28",5900.0,6000.0,5800.0,6000.0,700],["2021-05-31",6100.0,6100.0,5500.0,5700.0,16600],["2021-06-01",5700.0,6200.0,5500.0,6200.0,15000],["2021-06-02",6800.0,6800.0,6300.0,6800.0,11000],["2021-06-03",7300.0,7400.0,6900.0,7400.0,18100],["2021-06-04",8100.0,8100.0,7700.0,8100.0,79300],["2021-06-07",8800.0,8900.0,8800.0,8900.0,53500],["2021-06-08",9700.0,9700.0,8100.0,8100.0,84400],["2021-06-09",7900.0,7900.0,7400.0,7700.0,37300],["2021-06-10",7700.0,7700.0,7200.0,7500.0,25300],["2021-06-11",7500.0,7500.0,7200.0,7400.0,9100],["2021-06-14",7400.0,8100.0,6900.0,8000.0,31700],["2021-06-15",8000.0,8000.0,7500.0,7800.0,7000],["2021-06-16",7800.0,7800.0,7400.0,7500.0,16100],["2021-06-17",7400.0,7500.0,7400.0,7500.0,9200],["2021-06-18",7400.0,7500.0,7300.0,7500.0,10400],["2021-06-21",7500.0,7700.0,7500.0,7500.0,4400],["2021-06-22",7600.0,7700.0,7600.0,7600.0,8000],["2021-06-23",7700.0,7700.0,7600.0,7600.0,8400],["2021-06-24",7600.0,7600.0,7500.0,7500.0,6400],["2021-06-25",7500.0,7500.0,7500.0,7500.0,3800],["2021-06-28",7600.0,8200.0,7400.0,8200.0,9500],["2021-06-29",7500.0,7900.0,7400.0,7600.0,7300],["2021-06-30",7600.0,7800.0,7600.0,7700.0,4400],["2021-07-01",8000.0,8000.0,7600.0,7600.0,3900],["2021-07-02",7600.0,7600.0,7500.0,7600.0,8100],["2021-07-05",7200.0,7300.0,7100.0,7300.0,13800],["2021-07-06",7300.0,7700.0,7300.0,7500.0,3900],["2021-07-07",7000.0,7600.0,7000.0,7500.0,4600],["2021-07-08",7000.0,7400.0,7000.0,7400.0,1400],["2021-07-09",7400.0,7400.0,6800.0,7400.0,3300],["2021-07-12",6900.0,6900.0,6800.0,6900.0,6500],["2021-07-13",6700.0,6900.0,6300.0,6900.0,28600],["2021-07-14",7000.0,7100.0,7000.0,7100.0,5400],["2021-07-15",7100.0,7200.0,7100.0,7100.0,2400],["2021-07-16",7100.0,7100.0,7100.0,7100.0,8200],["2021-07-19",7200.0,7200.0,6900.0,6900.0,8600],["2021-07-20",6800.0,6800.0,6800.0,6800.0,4600],["2021-07-21",7200.0,7400.0,7000.0,7400.0,22000],["2021-07-22",7400.0,7400.0,7400.0,7400.0,2200],["2021-07-23",7400.0,7400.0,7400.0,7400.0,1100],["2021-07-26",6800.0,6800.0,6800.0,6800.0,1400],["2021-07-27",6800.0,7300.0,6800.0,7300.0,3500],["2021-07-28",6800.0,7200.0,6800.0,7200.0,600],["2021-07-29",7200.0,7200.0,6800.0,7200.0,6500],["2021-07-30",7200.0,7200.0,7200.0,7200.0,0],["2021-08-02",7200.0,7200.0,6700.0,7000.0,3700],["2021-08-03",6900.0,7000.0,6800.0,7000.0,3900],["2021-08-04",7000.0,7000.0,7000.0,7000.0,400],["2021-08-05",6900.0,7700.0,6900.0,7700.0,36600],["2021-08-06",7500.0,7700.0,7200.0,7700.0,1300],["2021-08-09",7600.0,7600.0,7200.0,7600.0,1300],["2021-08-10",7500.0,7700.0,7200.0,7700.0,8700],["2021-08-11",7800.0,7800.0,7500.0,7500.0,11200],["2021-08-12",7500.0,7500.0,7300.0,7500.0,9900],["2021-08-13",7300.0,7500.0,7300.0,7500.0,6800],["2021-08-16",7200.0,8000.0,7200.0,7800.0,2900],["2021-08-17",7800.0,7800.0,7600.0,7800.0,12200],["2021-08-18",7800.0,7800.0,7800.0,7800.0,0],["2021-08-19",7800.0,7800.0,7800.0,7800.0,0],["2021-08-20",7600.0,7600.0,7100.0,7500.0,8900],["2021-08-23",7500.0,7500.0,7500.0,7500.0,4700],["2021-08-24",7500.0,7500.0,7500.0,7500.0,5900],["2021-08-25",7500.0,7500.0,7500.0,7500.0,0],["2021-08-26",7400.0,7400.0,7100.0,7100.0,200],["2021-08-27",7400.0,7400.0,7300.0,7300.0,600],["2021-08-30",7500.0,7500.0,7400.0,7400.0,15600],["2021-08-31",7400.0,7400.0,7300.0,7400.0,12500],["2021-09-01",7400.0,8000.0,7300.0,8000.0,10300],["2021-09-06",8000.0,8000.0,7600.0,7900.0,30800],["2021-09-07",7900.0,8300.0,7500.0,8000.0,32200],["2021-09-08",7900.0,8000.0,7400.0,7400.0,3000],["2021-09-09",7500.0,7900.0,7500.0,7900.0,5600],["2021-09-10",7900.0,7900.0,7500.0,7500.0,5900],["2021-09-13",7500.0,7700.0,7500.0,7700.0,25800],["2021-09-14",7800.0,8400.0,7700.0,7800.0,14600],["2021-09-15",7800.0,8200.0,7700.0,8100.0,23600],["2021-09-16",8400.0,8900.0,8100.0,8900.0,49600],["2021-09-17",9000.0,9000.0,8800.0,8800.0,24900],["2021-09-20",8800.0,8900.0,8100.0,8900.0,42500],["2021-09-21",8900.0,8900.0,8500.0,8500.0,13500],["2021-09-22",8500.0,9300.0,8500.0,9300.0,40808],["2021-09-23",9300.0,10200.0,9300.0,9800.0,50700],["2021-09-24",9800.0,9800.0,8900.0,8900.0,24000],["2021-09-27",8200.0,8700.0,8200.0,8300.0,10300],["2021-09-28",8300.0,8500.0,7500.0,8500.0,17900],["2021-09-29",8600.0,8600.0,8500.0,8500.0,11500],["2021-09-30",8500.0,8700.0,8500.0,8500.0,5100],["2021-10-01",8500.0,9300.0,8000.0,9300.0,46700],["2021-10-04",9400.0,10200.0,9400.0,10200.0,65700],["2021-10-05",11200.0,11200.0,11200.0,11200.0,92600],["2021-10-06",12300.0,12300.0,11000.0,12300.0,197700],["2021-10-07",13000.0,13500.0,11800.0,13500.0,177600],["2021-10-08",13500.0,13500.0,12200.0,12500.0,96200],["2021-10-11",12500.0,12500.0,11500.0,12500.0,78700],["2021-10-12",12800.0,13000.0,11600.0,13000.0,67000],["2021-10-13",13000.0,13000.0,11800.0,12900.0,58000],["2021-10-14",12000.0,12100.0,11800.0,11800.0,90600],["2021-10-15",11700.0,12500.0,11500.0,11700.0,48900],["2021-10-18",11500.0,12400.0,11500.0,11900.0,36000],["2021-10-19",11500.0,13000.0,11500.0,13000.0,117100],["2021-10-20",13100.0,14300.0,11700.0,13400.0,57700],["2021-10-21",13000.0,13200.0,12500.0,12900.0,12300],["2021-10-22",12400.0,12800.0,12300.0,12700.0,30600],["2021-10-25",12700.0,12700.0,12000.0,12500.0,32000],["2021-10-26",12500.0,12500.0,12000.0,12400.0,36900],["2021-10-27",12400.0,12800.0,12400.0,12500.0,32800],["2021-10-28",12600.0,12600.0,12200.0,12400.0,17100],["2021-10-29",12300.0,12500.0,12200.0,12500.0,15000],["2021-11-01",12500.0,12500.0,12100.0,12300.0,41600],["2021-11-02",12300.0,12300.0,11900.0,11900.0,40100],["2021-11-03",11900.0,13000.0,11900.0,12700.0,52200],["2021-11-04",12700.0,12700.0,12000.0,12300.0,21800],["2021-11-05",12300.0,12300.0,12100.0,12100.0,1500],["2021-11-08",12100.0,12600.0,12000.0,12200.0,23000],["2021-11-09",12200.0,13000.0,12200.0,12800.0,50400],["2021-11-10",12800.0,13000.0,12500.0,13000.0,60500],["2021-11-11",13000.0,14200.0,12500.0,13400.0,63100],["2021-11-12",13000.0,13500.0,13000.0,13100.0,13500],["2021-11-15",13100.0,13900.0,12700.0,13300.0,59400],["2021-11-16",13300.0,13300.0,12100.0,12800.0,42200],["2021-11-17",12800.0,12800.0,12300.0,12600.0,40400],["2021-11-18",13000.0,13000.0,12500.0,12500.0,18100],["2021-11-19",12600.0,12600.0,11600.0,12300.0,48000],["2021-11-22",12300.0,12300.0,11100.0,11100.0,28400],["2021-11-23",11200.0,11200.0,10800.0,11000.0,16400],["2021-11-24",11000.0,11900.0,11000.0,11500.0,14800],["2021-11-25",11800.0,12600.0,11700.0,12100.0,36200],["2021-11-26",12100.0,12100.0,11900.0,12100.0,18700],["2021-11-29",11300.0,11900.0,11000.0,11900.0,7100],["2021-11-30",11300.0,12200.0,11300.0,12200.0,47145],["2021-12-01",11500.0,12200.0,11000.0,12000.0,31500],["2021-12-02",11900.0,12000.0,11800.0,12000.0,8300],["2021-12-03",12000.0,12000.0,11500.0,11900.0,5000],["2021-12-06",11900.0,11900.0,10800.0,11500.0,14700],["2021-12-07",11300.0,11500.0,11200.0,11500.0,9100],["2021-12-08",11500.0,11700.0,10700.0,11000.0,4600],["2021-12-09",11000.0,11000.0,10900.0,10900.0,10000],["2021-12-10",11400.0,11400.0,10900.0,11000.0,4100],["2021-12-13",11000.0,11000.0,10500.0,11000.0,10900],["2021-12-14",10500.0,10900.0,10500.0,10900.0,35100],["2021-12-15",11000.0,11000.0,10700.0,10800.0,4200],["2021-12-16",11000.0,11500.0,11000.0,11300.0,20800],["2021-12-17",11300.0,11300.0,11000.0,11000.0,11900],["2021-12-20",11100.0,11100.0,10300.0,11000.0,11300],["2021-12-21",11000.0,11000.0,10500.0,10900.0,7900],["2021-12-22",10900.0,10900.0,10700.0,10900.0,8400],["2021-12-23",10900.0,10900.0,10500.0,10500.0,32700],["2021-12-24",10500.0,10900.0,10500.0,10800.0,2500],["2021-12-27",10800.0,10800.0,10700.0,10800.0,5000],["2021-12-28",10700.0,10700.0,10600.0,10700.0,8700],["2021-12-29",10600.0,10900.0,10500.0,10900.0,14200],["2021-12-30",10900.0,11000.0,10800.0,10800.0,12000],["2021-12-31",10800.0,11300.0,10800.0,11200.0,19000],["2022-01-04",11300.0,11300.0,11000.0,11300.0,15200],["2022-01-05",11300.0,11300.0,11000.0,11100.0,24600],["2022-01-06",11200.0,11200.0,10800.0,11100.0,17900],["2022-01-07",11200.0,11900.0,11100.0,11900.0,73100],["2022-01-10",11900.0,12000.0,11700.0,11900.0,24500],["2022-01-11",11800.0,11800.0,11000.0,11700.0,164400],["2022-01-12",11700.0,11700.0,11000.0,11500.0,12900],["2022-01-13",11600.0,11900.0,11200.0,11300.0,21300],["2022-01-14",11300.0,11600.0,10700.0,11600.0,8000],["2022-01-17",11600.0,11700.0,11500.0,11600.0,17700],["2022-01-18",10700.0,11500.0,10500.0,11500.0,2500],["2022-01-19",10900.0,11500.0,10900.0,11500.0,1000],["2022-01-20",11500.0,11500.0,10700.0,11400.0,1800],["2022-01-21",11000.0,11300.0,10600.0,11300.0,2600],["2022-01-24",11300.0,11300.0,10500.0,10500.0,1200],["2022-01-25",10000.0,10200.0,9600.0,10200.0,9300],["2022-01-26",10200.0,10900.0,10100.0,10900.0,5400],["2022-01-27",10100.0,10500.0,10100.0,10500.0,3400],["2022-01-28",10500.0,10900.0,10200.0,10900.0,2000],["2022-02-07",10900.0,10900.0,10900.0,10900.0,1400],["2022-02-08",10900.0,10900.0,10700.0,10700.0,200],["2022-02-09",10300.0,10900.0,10300.0,10800.0,18300],["2022-02-10",10700.0,10900.0,10400.0,10900.0,88700],["2022-02-11",11500.0,11500.0,10800.0,10900.0,2100],["2022-02-14",10900.0,11000.0,10900.0,10900.0,9700],["2022-02-15",10900.0,10900.0,10800.0,10900.0,900],["2022-02-16",10500.0,10900.0,10500.0,10700.0,1000],["2022-02-17",10600.0,10600.0,10100.0,10100.0,16400],["2022-02-18",10700.0,11100.0,10100.0,11000.0,22300],["2022-02-21",11100.0,11100.0,11000.0,11000.0,6100],["2022-02-22",11000.0,11300.0,10800.0,11300.0,12700],["2022-02-23",11300.0,11400.0,11000.0,11300.0,35900],["2022-02-24",11000.0,11600.0,11000.0,11600.0,23900],["2022-02-25",11600.0,11600.0,11200.0,11200.0,10500],["2022-02-28",11200.0,11200.0,11000.0,11000.0,9200],["2022-03-01",10200.0,11000.0,10200.0,11000.0,5600],["2022-03-02",11200.0,11300.0,11000.0,11100.0,11800],["2022-03-03",11100.0,11300.0,11100.0,11200.0,25200],["2022-03-04",11200.0,11300.0,11000.0,11200.0,9300],["2022-03-07",11300.0,12300.0,11200.0,12300.0,31300],["2022-03-08",13500.0,13500.0,13500.0,13500.0,13900],["2022-03-09",14800.0,14800.0,14800.0,14800.0,51900],["2022-03-10",16200.0,16200.0,16100.0,16200.0,110800],["2022-03-11",17800.0,17800.0,15000.0,15700.0,100600],["2022-03-14",15600.0,15600.0,14200.0,14200.0,22500],["2022-03-15",12800.0,14000.0,12800.0,13900.0,78400],["2022-03-16",13900.0,14000.0,12800.0,13600.0,18500],["2022-03-17",13600.0,13600.0,12400.0,12900.0,41400],["2022-03-18",13000.0,13300.0,12500.0,13300.0,51300],["2022-03-21",13300.0,13400.0,12600.0,13400.0,15800],["2022-03-22",13300.0,14100.0,13200.0,14000.0,58400],["2022-03-23",13800.0,14200.0,13100.0,14000.0,43600],["2022-03-24",13500.0,13900.0,13500.0,13900.0,6100],["2022-03-25",13900.0,14100.0,13300.0,13700.0,25200],["2022-03-28",13700.0,13700.0,13000.0,13500.0,18300],["2022-03-29",13500.0,13500.0,13400.0,13500.0,6000],["2022-03-30",13500.0,13500.0,12400.0,12900.0,5800],["2022-03-31",12900.0,12900.0,12600.0,12600.0,3600],["2022-04-01",12600.0,12800.0,12600.0,12800.0,5100],["2022-04-04",12800.0,13100.0,12800.0,13000.0,6200],["2022-04-05",13000.0,13200.0,13000.0,13000.0,2000],["2022-04-06",12800.0,12800.0,12300.0,12800.0,11100],["2022-04-07",12800.0,12800.0,12800.0,12800.0,10700],["2022-04-08",11700.0,12800.0,11700.0,12800.0,7000],["2022-04-12",12000.0,12800.0,11600.0,12500.0,13700],["2022-04-13",11300.0,11300.0,11300.0,11300.0,9100],["2022-04-14",10200.0,11800.0,10200.0,11800.0,29100],["2022-04-15",12000.0,12000.0,11100.0,11600.0,5000],["2022-04-18",11300.0,11500.0,10800.0,11500.0,5100],["2022-04-19",10500.0,11500.0,10400.0,11500.0,9800],["2022-04-20",10500.0,10900.0,10400.0,10900.0,5200],["2022-04-21",9900.0,10500.0,9900.0,10500.0,5400],["2022-04-22",10600.0,11400.0,10500.0,11400.0,5600],["2022-04-25",11200.0,11200.0,10300.0,10500.0,3300],["2022-04-26",10900.0,10900.0,9600.0,10700.0,3700],["2022-04-27",11700.0,11700.0,9700.0,9700.0,5400],["2022-04-28",10400.0,10400.0,9700.0,10100.0,11600],["2022-04-29",10300.0,11100.0,10200.0,11100.0,12100],["2022-05-04",11000.0,11000.0,10200.0,10500.0,5000],["2022-05-05",10900.0,10900.0,10400.0,10700.0,11400],["2022-05-06",10700.0,10700.0,9800.0,9800.0,900],["2022-05-09",9500.0,9700.0,9500.0,9700.0,400],["2022-05-10",8800.0,9600.0,8800.0,9600.0,11700],["2022-05-11",9400.0,9400.0,9400.0,9400.0,200],["2022-05-12",9300.0,9300.0,9200.0,9200.0,500],["2022-05-13",8900.0,9000.0,8800.0,8800.0,1200],["2022-05-16",8800.0,8800.0,8000.0,8500.0,7800],["2022-05-17",7700.0,8300.0,7700.0,8300.0,3800],["2022-05-18",8300.0,8300.0,8300.0,8300.0,100],["2022-05-19",8300.0,8300.0,8000.0,8000.0,2100],["2022-05-20",8000.0,8400.0,8000.0,8400.0,1400],["2022-05-23",8400.0,8400.0,8400.0,8400.0,400],["2022-05-24",8000.0,8400.0,8000.0,8400.0,400],["2022-05-25",8400.0,8400.0,8400.0,8400.0,200],["2022-05-26",8400.0,8400.0,8200.0,8200.0,2600],["2022-05-27",8200.0,8200.0,8200.0,8200.0,200],["2022-05-30",8200.0,8200.0,8000.0,8200.0,3000],["2022-05-31",8600.0,8700.0,8400.0,8400.0,7400],["2022-06-01",8500.0,8500.0,8500.0,8500.0,3800],["2022-06-02",8500.0,9300.0,8500.0,9300.0,22300],["2022-06-03",9300.0,10200.0,9300.0,9500.0,7500],["2022-06-06",9600.0,10000.0,9600.0,10000.0,9100],["2022-06-07",10200.0,10200.0,9200.0,9200.0,11100],["2022-06-08",9200.0,9800.0,9200.0,9800.0,2000],["2022-06-09",9800.0,9800.0,9200.0,9500.0,4300],["2022-06-10",9500.0,9500.0,9500.0,9500.0,300],["2022-06-13",9500.0,9500.0,8600.0,9000.0,3100],["2022-06-14",9000.0,9200.0,9000.0,9200.0,9800],["2022-06-15",9200.0,9200.0,9000.0,9000.0,3900],["2022-06-16",9000.0,9000.0,9000.0,9000.0,300],["2022-06-17",9000.0,9700.0,9000.0,9700.0,4600],["2022-06-20",9300.0,9300.0,9300.0,9300.0,100],["2022-06-21",8400.0,9200.0,8400.0,9200.0,1300],["2022-06-22",9200.0,9200.0,9200.0,9200.0,1200],["2022-06-23",9200.0,9200.0,9200.0,9200.0,0],["2022-06-24",8300.0,9000.0,8300.0,8400.0,2900],["2022-06-27",8500.0,8600.0,8400.0,8400.0,1200],["2022-06-28",8400.0,9000.0,8400.0,9000.0,5600],["2022-06-29",9000.0,9000.0,9000.0,9000.0,0],["2022-06-30",8600.0,8900.0,8600.0,8900.0,300],["2022-07-01",8900.0,8900.0,8900.0,8900.0,0],["2022-07-04",8500.0,8900.0,8500.0,8900.0,800],["2022-07-05",8900.0,8900.0,8900.0,8900.0,0],["2022-07-06",8900.0,8900.0,8900.0,8900.0,0],["2022-07-07",8100.0,8600.0,8100.0,8600.0,3100],["2022-07-08",8700.0,8700.0,7800.0,8400.0,28600],["2022-07-11",8400.0,8400.0,7600.0,7700.0,1800],["2022-07-12",7700.0,7700.0,7000.0,7000.0,23800],["2022-07-13",6900.0,7600.0,6300.0,6400.0,24900],["2022-07-14",6900.0,7000.0,6400.0,7000.0,2700],["2022-07-15",7000.0,7200.0,6500.0,6500.0,9000],["2022-08-03",7000.0,7500.0,4500.0,7000.0,25500],["2022-08-04",6800.0,7400.0,6700.0,7400.0,10600],["2022-08-05",7400.0,8000.0,7400.0,7700.0,4800],["2022-08-08",7700.0,7700.0,7200.0,7300.0,11600],["2022-08-09",7300.0,7300.0,7200.0,7200.0,2200],["2022-08-10",7000.0,7200.0,6300.0,7200.0,7200],["2022-08-11",7200.0,7300.0,7000.0,7300.0,15800],["2022-08-12",7200.0,7200.0,7200.0,7200.0,0],["2022-08-15",7100.0,7100.0,6900.0,6900.0,200],["2022-08-16",7000.0,7100.0,6900.0,7000.0,5000],["2022-08-17",7000.0,7400.0,7000.0,7300.0,2500],["2022-08-18",7200.0,7200.0,7100.0,7100.0,600],["2022-08-19",7100.0,7500.0,7100.0,7100.0,1900],["2022-08-22",7000.0,7000.0,6800.0,6800.0,200],["2022-08-23",6800.0,7200.0,6800.0,7200.0,2300],["2022-08-24",7200.0,7200.0,7100.0,7100.0,1400],["2022-08-25",7200.0,7200.0,7200.0,7200.0,400],["2022-08-26",7200.0,7200.0,7200.0,7200.0,0],["2022-08-29",7500.0,7500.0,6300.0,6300.0,3600],["2022-08-30",6400.0,7100.0,6400.0,6500.0,1800],["2022-08-31",7000.0,7000.0,7000.0,7000.0,100],["2022-09-05",6900.0,7000.0,6900.0,6900.0,1400],["2022-09-06",6800.0,6800.0,6800.0,6800.0,500],["2022-09-07",6200.0,6800.0,6000.0,6800.0,1900],["2022-09-08",7000.0,7000.0,6900.0,7000.0,1800],["2022-09-09",6900.0,6900.0,6100.0,6100.0,400],["2022-09-12",6700.0,6800.0,6300.0,6800.0,7000],["2022-09-13",6600.0,6600.0,6600.0,6600.0,0],["2022-09-14",6600.0,6600.0,6600.0,6600.0,0],["2022-09-15",6200.0,6400.0,6200.0,6400.0,6500],["2022-09-16",6000.0,6700.0,6000.0,6700.0,900],["2022-09-19",5900.0,5900.0,5900.0,5900.0,100],["2022-09-20",5900.0,5900.0,5900.0,5900.0,400],["2022-09-21",5600.0,6700.0,5600.0,6700.0,3800],["2022-09-22",6400.0,6400.0,6400.0,6400.0,100],["2022-09-23",6800.0,6800.0,6800.0,6800.0,200],["2022-09-26",5900.0,5900.0,5900.0,5900.0,1900],["2022-09-27",6700.0,6700.0,5700.0,6600.0,700],["2022-09-28",6500.0,6500.0,5900.0,6000.0,400],["2022-09-29",6500.0,6500.0,5600.0,6400.0,1200],["2022-09-30",6000.0,6700.0,5900.0,6700.0,3400],["2022-10-03",6700.0,6700.0,6700.0,6700.0,100],["2022-10-04",5700.0,5800.0,5700.0,5700.0,1100],["2022-10-05",6500.0,6500.0,6500.0,6500.0,2900],["2022-10-06",7400.0,7400.0,6300.0,6300.0,13600],["2022-10-07",7700.0,7700.0,5800.0,5800.0,400],["2022-10-10",6500.0,6500.0,6500.0,6500.0,100],["2022-10-11",6500.0,6500.0,6500.0,6500.0,0],["2022-10-12",6500.0,6500.0,6500.0,6500.0,200],["2022-10-13",6000.0,6000.0,6000.0,6000.0,400],["2022-10-14",6000.0,6000.0,6000.0,6000.0,3000],["2022-10-17",6900.0,6900.0,6700.0,6700.0,500],["2022-10-18",7300.0,7300.0,7300.0,7300.0,100],["2022-10-19",6300.0,6300.0,6300.0,6300.0,1400],["2022-10-20",7100.0,7100.0,5900.0,5900.0,800],["2022-10-21",6100.0,6100.0,6100.0,6100.0,400],["2022-10-24",6100.0,6100.0,6100.0,6100.0,0],["2022-10-25",6800.0,6800.0,6500.0,6500.0,1100],["2022-10-26",6100.0,6100.0,5600.0,6000.0,500],["2022-10-27",6300.0,6300.0,6300.0,6300.0,100],["2022-10-28",6000.0,6000.0,6000.0,6000.0,100],["2022-10-31",5100.0,5100.0,5100.0,5100.0,300],["2022-11-01",5800.0,5800.0,4500.0,4500.0,200],["2022-11-02",5200.0,5200.0,5200.0,5200.0,0],["2022-11-03",5200.0,5200.0,5100.0,5200.0,2400],["2022-11-04",5200.0,5200.0,5200.0,5200.0,100],["2022-11-07",5200.0,5200.0,5200.0,5200.0,0],["2022-11-08",5200.0,5200.0,5200.0,5200.0,0],["2022-11-09",5200.0,5200.0,5200.0,5200.0,0],["2022-11-10",5200.0,5200.0,5200.0,5200.0,1100],["2022-11-11",5800.0,5800.0,4500.0,5600.0,500],["2022-11-14",5500.0,5500.0,5500.0,5500.0,0],["2022-11-15",5500.0,5500.0,5500.0,5500.0,0],["2022-11-16",5500.0,5500.0,5500.0,5500.0,0],["2022-11-17",5000.0,5200.0,5000.0,5200.0,400],["2022-11-18",4900.0,5800.0,4900.0,5800.0,200],["2022-11-21",6000.0,6000.0,6000.0,6000.0,100],["2022-11-22",6000.0,6000.0,6000.0,6000.0,0],["2022-11-23",5100.0,5100.0,5100.0,5100.0,4100],["2022-11-24",5100.0,5100.0,5100.0,5100.0,0],["2022-11-25",5100.0,5100.0,5100.0,5100.0,800],["2022-11-28",5500.0,5500.0,5500.0,5500.0,100],["2022-11-29",5500.0,5500.0,5400.0,5500.0,700],["2022-11-30",5400.0,5400.0,5400.0,5400.0,0],["2022-12-01",5300.0,5300.0,5300.0,5300.0,1400],["2022-12-02",4800.0,5300.0,4800.0,5300.0,600],["2022-12-05",5000.0,5100.0,5000.0,5100.0,10800],["2022-12-06",5100.0,5300.0,5000.0,5000.0,3000],["2022-12-07",5000.0,5000.0,5000.0,5000.0,100],["2022-12-08",4700.0,4700.0,4700.0,4700.0,100],["2022-12-09",4700.0,4700.0,4700.0,4700.0,0],["2022-12-12",4700.0,5000.0,4200.0,4700.0,207000],["2022-12-13",5400.0,5400.0,5300.0,5300.0,1100],["2022-12-14",5800.0,5800.0,5300.0,5300.0,200],["2022-12-15",4800.0,4800.0,4800.0,4800.0,3100],["2022-12-16",5500.0,5500.0,5500.0,5500.0,100],["2022-12-19",6000.0,6000.0,5500.0,5500.0,1400],["2022-12-20",5600.0,5600.0,5600.0,5600.0,0],["2022-12-21",4800.0,4800.0,4800.0,4800.0,4700],["2022-12-22",5300.0,5300.0,4800.0,4800.0,500],["2022-12-23",4900.0,4900.0,4900.0,4900.0,0],["2022-12-26",4800.0,4800.0,4800.0,4800.0,100],["2022-12-27",4600.0,4600.0,4600.0,4600.0,200],["2022-12-28",4400.0,4500.0,4100.0,4200.0,2000],["2022-12-29",4600.0,4700.0,4000.0,4200.0,4200],["2022-12-30",4800.0,4800.0,4200.0,4200.0,500],["2023-01-03",4300.0,4300.0,4300.0,4300.0,1600],["2023-01-04",4300.0,4300.0,4300.0,4300.0,200],["2023-01-05",4200.0,4400.0,4100.0,4400.0,500],["2023-01-06",4200.0,4500.0,4200.0,4500.0,400],["2023-01-09",4400.0,4400.0,4400.0,4400.0,100],["2023-01-10",4400.0,4500.0,4400.0,4500.0,700],["2023-01-11",4800.0,4800.0,4800.0,4800.0,100],["2023-01-12",4200.0,4200.0,4200.0,4200.0,300],["2023-01-13",4800.0,4800.0,4400.0,4600.0,700],["2023-01-16",4600.0,4600.0,4600.0,4600.0,0],["2023-01-17",4600.0,4600.0,4600.0,4600.0,300],["2023-01-18",4600.0,4600.0,4600.0,4600.0,300],["2023-01-19",4800.0,4800.0,4800.0,4800.0,100],["2023-01-27",4800.0,4800.0,4500.0,4600.0,10400],["2023-01-30",4600.0,4600.0,4600.0,4600.0,200],["2023-01-31",4600.0,4600.0,4600.0,4600.0,5700],["2023-02-01",4600.0,4600.0,4600.0,4600.0,7200],["2023-02-02",4600.0,4600.0,4600.0,4600.0,400],["2023-02-03",4800.0,4800.0,4800.0,4800.0,100],["2023-02-06",4700.0,4700.0,4700.0,4700.0,100],["2023-02-07",4600.0,4600.0,4600.0,4600.0,200],["2023-02-08",4300.0,5200.0,4300.0,5200.0,155300],["2023-02-09",4600.0,4900.0,4300.0,4900.0,20200],["2023-02-10",4900.0,5100.0,4700.0,5100.0,14900],["2023-02-13",4600.0,5000.0,4600.0,5000.0,4000],["2023-02-14",4500.0,5400.0,4500.0,4500.0,61700],["2023-02-15",5000.0,5400.0,5000.0,5400.0,20700],["2023-02-16",4600.0,4600.0,4600.0,4600.0,1000],["2023-02-17",4700.0,5200.0,4700.0,5200.0,28700],["2023-02-20",5200.0,5200.0,5000.0,5000.0,29300],["2023-02-21",5700.0,5700.0,5000.0,5000.0,39700],["2023-02-22",5300.0,5300.0,5300.0,5300.0,0],["2023-02-23",5900.0,5900.0,4600.0,5300.0,25300],["2023-02-24",4600.0,4600.0,4600.0,4600.0,27700],["2023-02-27",5100.0,5100.0,4400.0,4600.0,15700],["2023-02-28",4400.0,4400.0,4300.0,4300.0,2600],["2023-03-01",4500.0,4500.0,4100.0,4200.0,6200],["2023-03-02",4400.0,4400.0,4400.0,4400.0,800],["2023-03-03",4500.0,4500.0,4200.0,4200.0,6000],["2023-03-06",4200.0,4500.0,4200.0,4500.0,300],["2023-03-07",4400.0,4400.0,4400.0,4400.0,5100],["2023-03-08",4300.0,4300.0,4300.0,4300.0,4900],["2023-03-09",4400.0,4500.0,4400.0,4400.0,12800],["2023-03-10",4800.0,4800.0,4400.0,4400.0,5300],["2023-03-13",4800.0,4800.0,4800.0,4800.0,0],["2023-03-14",4400.0,4600.0,4400.0,4400.0,1400],["2023-03-15",4700.0,4700.0,4700.0,4700.0,5000],["2023-03-16",4700.0,4700.0,4700.0,4700.0,200],["2023-03-17",4700.0,4700.0,4500.0,4500.0,7100],["2023-03-20",4200.0,4200.0,4200.0,4200.0,1500],["2023-03-21",4500.0,4500.0,4300.0,4400.0,5700],["2023-03-22",4600.0,4600.0,4500.0,4500.0,5200],["2023-03-23",4500.0,4500.0,4500.0,4500.0,100],["2023-03-24",4500.0,4500.0,4500.0,4500.0,100],["2023-03-27",4400.0,4500.0,4400.0,4500.0,2500],["2023-03-28",4500.0,4500.0,4500.0,4500.0,8400],["2023-03-29",4500.0,4500.0,4500.0,4500.0,1300],["2023-03-30",4600.0,4600.0,4500.0,4600.0,10500],["2023-03-31",4200.0,4600.0,4200.0,4600.0,400],["2023-04-03",4400.0,4400.0,4400.0,4400.0,200],["2023-04-04",4400.0,4400.0,4400.0,4400.0,34100],["2023-04-05",4600.0,4600.0,4600.0,4600.0,100],["2023-04-06",4600.0,4600.0,4400.0,4400.0,900],["2023-04-07",4600.0,4600.0,4600.0,4600.0,100],["2023-04-10",4600.0,4600.0,4600.0,4600.0,0],["2023-04-11",4300.0,4400.0,4300.0,4300.0,600],["2023-04-12",4600.0,4700.0,4600.0,4700.0,700],["2023-04-13",4700.0,4700.0,4700.0,4700.0,0],["2023-04-14",4800.0,4800.0,4600.0,4600.0,200],["2023-04-17",4700.0,4700.0,4500.0,4500.0,900],["2023-04-18",4300.0,4300.0,4300.0,4300.0,400],["2023-04-19",4300.0,4300.0,4300.0,4300.0,300],["2023-04-20",4500.0,4500.0,4500.0,4500.0,100],["2023-04-21",4400.0,4400.0,4400.0,4400.0,200],["2023-04-24",4500.0,4500.0,4400.0,4400.0,1900],["2023-04-25",4400.0,4400.0,4400.0,4400.0,300],["2023-04-26",4200.0,4200.0,4200.0,4200.0,1300],["2023-04-27",4500.0,4500.0,4500.0,4500.0,100],["2023-04-28",4500.0,4500.0,4500.0,4500.0,0],["2023-05-04",4500.0,4500.0,4500.0,4500.0,200],["2023-05-05",4300.0,4300.0,4200.0,4200.0,200],["2023-05-08",4200.0,4500.0,4200.0,4500.0,200],["2023-05-09",4500.0,4500.0,4200.0,4400.0,3800],["2023-05-10",4200.0,4200.0,4200.0,4200.0,300],["2023-05-11",4200.0,4400.0,4200.0,4400.0,8800],["2023-05-12",4400.0,4400.0,4200.0,4400.0,14500],["2023-05-15",4400.0,4400.0,4400.0,4400.0,100],["2023-05-16",4400.0,4500.0,4200.0,4400.0,7200],["2023-05-17",4300.0,4500.0,4300.0,4400.0,1200],["2023-05-18",4500.0,4500.0,4400.0,4500.0,11600],["2023-05-19",4500.0,4500.0,4400.0,4400.0,1200],["2023-05-22",4400.0,4400.0,4300.0,4300.0,12500],["2023-05-23",4300.0,4300.0,4200.0,4200.0,14000],["2023-05-24",4200.0,4300.0,4200.0,4300.0,3100],["2023-05-25",4300.0,4300.0,4200.0,4200.0,1500],["2023-05-26",4300.0,4300.0,4200.0,4300.0,7400],["2023-05-29",4200.0,4400.0,4200.0,4400.0,3700],["2023-05-30",4400.0,4500.0,4400.0,4500.0,8700],["2023-05-31",4500.0,4600.0,4500.0,4500.0,8700],["2023-06-01",4600.0,4900.0,4600.0,4900.0,21500],["2023-06-02",5000.0,5000.0,4800.0,4800.0,12200],["2023-06-05",4800.0,4800.0,4600.0,4800.0,20000],["2023-06-06",5000.0,5000.0,4700.0,4900.0,4600],["2023-06-07",4800.0,4800.0,4800.0,4800.0,15000],["2023-06-08",4800.0,4900.0,4800.0,4900.0,5600],["2023-06-09",4900.0,4900.0,4500.0,4800.0,68400],["2023-06-12",4800.0,5100.0,4600.0,4900.0,8100],["2023-06-13",5000.0,5000.0,4800.0,4900.0,15000],["2023-06-14",5000.0,5500.0,5000.0,5300.0,59400],["2023-06-15",5500.0,5500.0,5100.0,5100.0,3600],["2023-06-16",5100.0,5400.0,4900.0,5200.0,2600],["2023-06-19",5200.0,5200.0,4700.0,5000.0,5300],["2023-06-20",4800.0,4800.0,4800.0,4800.0,200],["2023-06-21",4600.0,4800.0,4400.0,4800.0,16700],["2023-06-22",4700.0,5200.0,4700.0,5100.0,2000],["2023-06-23",5100.0,5100.0,4800.0,4800.0,6900],["2023-06-26",4800.0,5000.0,4700.0,5000.0,9600],["2023-06-27",4800.0,5000.0,4800.0,5000.0,4200],["2023-06-28",5000.0,5000.0,4700.0,5000.0,300],["2023-06-29",4900.0,4900.0,4900.0,4900.0,200],["2023-06-30",4500.0,4800.0,4500.0,4800.0,200],["2023-07-03",4700.0,4700.0,4700.0,4700.0,0],["2023-07-04",4400.0,4500.0,4400.0,4500.0,400],["2023-07-05",4500.0,5100.0,4500.0,4500.0,12000],["2023-07-06",4600.0,4700.0,4600.0,4700.0,500],["2023-07-07",4600.0,4700.0,4600.0,4700.0,2200],["2023-07-10",4700.0,4800.0,4700.0,4700.0,2700],["2023-07-11",4700.0,4700.0,4500.0,4600.0,2800],["2023-07-12",4700.0,4700.0,4500.0,4500.0,4100],["2023-07-13",4500.0,4700.0,4500.0,4700.0,5200],["2023-07-14",4700.0,4700.0,4500.0,4500.0,1700],["2023-07-17",4700.0,4800.0,4600.0,4600.0,9400],["2023-07-18",4700.0,4700.0,4500.0,4500.0,24400],["2023-07-19",4500.0,4700.0,4400.0,4500.0,6600],["2023-07-20",4500.0,4500.0,4500.0,4500.0,0],["2023-07-21",4500.0,4600.0,4500.0,4600.0,2700],["2023-07-24",4600.0,4600.0,4400.0,4600.0,4700],["2023-07-25",4600.0,4600.0,4500.0,4600.0,10700],["2023-07-26",4700.0,4700.0,4600.0,4600.0,12000],["2023-07-27",4600.0,4700.0,4600.0,4700.0,3600],["2023-07-28",4700.0,4700.0,4700.0,4700.0,600],["2023-07-31",4700.0,4700.0,4700.0,4700.0,4200],["2023-08-01",4700.0,4800.0,4600.0,4800.0,5000],["2023-08-02",4900.0,4900.0,4700.0,4700.0,200],["2023-08-03",4600.0,4800.0,4600.0,4600.0,2900],["2023-08-04",4700.0,4800.0,4600.0,4600.0,2900],["2023-08-07",4700.0,4800.0,4700.0,4800.0,12900],["2023-08-08",4800.0,4900.0,4800.0,4900.0,18400],["2023-08-09",4800.0,5500.0,4800.0,5200.0,64100],["2023-08-10",5300.0,5300.0,5000.0,5000.0,21600],["2023-08-11",5100.0,5100.0,4900.0,4900.0,3700],["2023-08-14",4900.0,4900.0,4900.0,4900.0,16700],["2023-08-15",4900.0,4900.0,4700.0,4900.0,35600],["2023-08-16",4900.0,5300.0,4900.0,5200.0,34800],["2023-08-17",5200.0,5200.0,5000.0,5000.0,16300],["2023-08-18",4700.0,5000.0,4600.0,4600.0,8800],["2023-08-21",4800.0,4900.0,4600.0,4900.0,14800],["2023-08-22",4700.0,5100.0,4700.0,5100.0,18900],["2023-08-23",5100.0,5100.0,4800.0,5000.0,12200],["2023-08-24",4800.0,5200.0,4800.0,5100.0,12100],["2023-08-25",5000.0,5000.0,4900.0,4900.0,6500],["2023-08-28",5000.0,5200.0,5000.0,5200.0,2800],["2023-08-29",5100.0,5200.0,5100.0,5200.0,1000],["2023-08-30",5200.0,5200.0,5200.0,5200.0,400],["2023-08-31",5500.0,5500.0,4700.0,5000.0,11800],["2023-09-05",5000.0,5000.0,4800.0,4800.0,7400],["2023-09-06",4900.0,5500.0,4900.0,5300.0,80600],["2023-09-07",5300.0,5500.0,5300.0,5400.0,33000],["2023-09-08",5900.0,6200.0,5400.0,5700.0,50900],["2023-09-11",5700.0,6700.0,5700.0,6600.0,129100],["2023-09-12",6800.0,7500.0,6800.0,6900.0,85000],["2023-09-13",7700.0,7700.0,6300.0,6300.0,21600],["2023-09-14",6000.0,6000.0,5500.0,5600.0,21300],["2023-09-15",5600.0,6400.0,5600.0,6400.0,15100],["2023-09-18",6300.0,6800.0,5800.0,6800.0,35600],["2023-09-19",6100.0,6900.0,6000.0,6800.0,8900],["2023-09-20",6500.0,6800.0,6200.0,6200.0,19100],["2023-09-21",6200.0,6600.0,5900.0,5900.0,13600],["2023-09-22",6000.0,6200.0,5900.0,5900.0,9300],["2023-09-25",5900.0,6000.0,5700.0,5700.0,9700],["2023-09-26",5500.0,5500.0,5300.0,5300.0,6100],["2023-09-27",5400.0,5400.0,5300.0,5300.0,700],["2023-09-28",5300.0,5300.0,5300.0,5300.0,3800],["2023-09-29",5400.0,5400.0,5400.0,5400.0,300],["2023-10-02",5300.0,5300.0,4900.0,4900.0,32200],["2023-10-03",4900.0,4900.0,4900.0,4900.0,0],["2023-10-04",4900.0,4900.0,4800.0,4900.0,10200],["2023-10-05",4900.0,4900.0,4800.0,4800.0,3500],["2023-10-06",4800.0,5000.0,4700.0,5000.0,14100],["2023-10-09",4900.0,4900.0,4900.0,4900.0,8100],["2023-10-10",4900.0,4900.0,4800.0,4900.0,3100],["2023-10-11",4800.0,4900.0,4800.0,4900.0,10900],["2023-10-12",5500.0,5500.0,4900.0,4900.0,10100],["2023-10-13",5000.0,5000.0,4900.0,4900.0,2900],["2023-10-16",4900.0,5100.0,4900.0,5100.0,7600],["2023-10-17",5200.0,5200.0,5000.0,5000.0,1500],["2023-10-18",5100.0,5100.0,5100.0,5100.0,200],["2023-10-19",5100.0,5100.0,5100.0,5100.0,0],["2023-10-20",4500.0,4800.0,4500.0,4800.0,6200],["2023-10-23",4700.0,4700.0,4500.0,4500.0,1000],["2023-10-24",4500.0,4600.0,4500.0,4600.0,500],["2023-10-25",4600.0,4600.0,4600.0,4600.0,300],["2023-10-26",4500.0,4500.0,4400.0,4500.0,4100],["2023-10-27",4500.0,4500.0,4500.0,4500.0,0],["2023-10-30",4500.0,4500.0,4500.0,4500.0,1300],["2023-10-31",4500.0,4700.0,3900.0,4700.0,900],["2023-11-01",4300.0,4300.0,4300.0,4300.0,0],["2023-11-02",4800.0,4800.0,4500.0,4700.0,7600],["2023-11-03",4700.0,4800.0,4700.0,4800.0,1000],["2023-11-06",4800.0,4800.0,4800.0,4800.0,300],["2023-11-07",4800.0,4800.0,4800.0,4800.0,0],["2023-11-08",4500.0,4800.0,4300.0,4800.0,800],["2023-11-09",4500.0,4500.0,4500.0,4500.0,1100],["2023-11-10",4500.0,4600.0,4500.0,4600.0,900],["2023-11-13",4900.0,4900.0,4600.0,4600.0,1000],["2023-11-14",4800.0,4800.0,4800.0,4800.0,100],["2023-11-15",4900.0,5400.0,4900.0,5100.0,20200],["2023-11-16",4500.0,4700.0,4500.0,4700.0,14100],["2023-11-17",4700.0,4700.0,4400.0,4500.0,22500],["2023-11-20",4500.0,4500.0,4500.0,4500.0,200],["2023-11-21",4500.0,5100.0,4500.0,5000.0,1700],["2023-11-22",4800.0,4800.0,4600.0,4600.0,3400],["2023-11-23",4800.0,4800.0,4800.0,4800.0,400],["2023-11-24",4600.0,4600.0,4500.0,4500.0,1200],["2023-11-27",4900.0,4900.0,4600.0,4800.0,1700],["2023-11-28",4700.0,4700.0,4700.0,4700.0,1300],["2023-11-29",4600.0,4600.0,4600.0,4600.0,100],["2023-11-30",4600.0,4600.0,4600.0,4600.0,0],["2023-12-01",4600.0,4600.0,4600.0,4600.0,0],["2023-12-04",4600.0,4600.0,4600.0,4600.0,2000],["2023-12-05",4600.0,4700.0,4600.0,4700.0,6000],["2023-12-06",4600.0,4600.0,4600.0,4600.0,500],["2023-12-07",4600.0,4600.0,4500.0,4500.0,4000],["2023-12-08",4700.0,4700.0,4500.0,4500.0,1700],["2023-12-11",4500.0,4600.0,4500.0,4500.0,900],["2023-12-12",4600.0,4700.0,4500.0,4500.0,700],["2023-12-13",4600.0,4600.0,4600.0,4600.0,100],["2023-12-14",4700.0,4700.0,4600.0,4600.0,400],["2023-12-15",4600.0,4700.0,4600.0,4700.0,200],["2023-12-18",4700.0,4700.0,4700.0,4700.0,200],["2023-12-19",4500.0,4500.0,4500.0,4500.0,400],["2023-12-20",4500.0,4500.0,4500.0,4500.0,0],["2023-12-21",4600.0,4700.0,4600.0,4700.0,400],["2023-12-22",4600.0,4700.0,4600.0,4600.0,1500],["2023-12-25",4500.0,4700.0,4100.0,4300.0,1200],["2023-12-26",4300.0,4300.0,4300.0,4300.0,400],["2023-12-27",4400.0,4400.0,4400.0,4400.0,600],["2023-12-28",4500.0,4600.0,4500.0,4600.0,1600],["2023-12-29",4400.0,4700.0,4400.0,4700.0,1000],["2024-01-02",4000.0,4700.0,4000.0,4600.0,2400],["2024-01-03",4600.0,4700.0,4500.0,4500.0,1400],["2024-01-04",4600.0,4700.0,4500.0,4500.0,1200],["2024-01-05",4500.0,4500.0,4500.0,4500.0,500],["2024-01-08",4500.0,4500.0,4500.0,4500.0,800],["2024-01-09",4500.0,4500.0,4400.0,4400.0,1900],["2024-01-10",4500.0,4600.0,4500.0,4600.0,1000],["2024-01-11",4600.0,4600.0,4600.0,4600.0,1400],["2024-01-12",4600.0,4600.0,4600.0,4600.0,1200],["2024-01-15",4600.0,4600.0,4600.0,4600.0,100],["2024-01-16",4600.0,4600.0,4300.0,4400.0,6300],["2024-01-17",4400.0,4400.0,4400.0,4400.0,0],["2024-01-18",4400.0,4400.0,4400.0,4400.0,200],["2024-01-19",4400.0,4500.0,4400.0,4500.0,400],["2024-01-22",4400.0,4400.0,4400.0,4400.0,300],["2024-01-23",4400.0,4400.0,4400.0,4400.0,2000],["2024-01-24",4400.0,4400.0,4300.0,4300.0,3200],["2024-01-25",4300.0,4300.0,4300.0,4300.0,0],["2024-01-26",4300.0,4500.0,4300.0,4300.0,6800],["2024-01-29",4400.0,4700.0,4400.0,4700.0,2200],["2024-01-30",4400.0,4500.0,4300.0,4500.0,4300],["2024-01-31",4300.0,4300.0,4300.0,4300.0,4800],["2024-02-01",4300.0,4500.0,4300.0,4500.0,2700],["2024-02-02",4400.0,4400.0,4400.0,4400.0,5900],["2024-02-05",4300.0,4300.0,4300.0,4300.0,200],["2024-02-06",4300.0,4300.0,4300.0,4300.0,400],["2024-02-07",4300.0,4300.0,4300.0,4300.0,200],["2024-02-15",4300.0,4400.0,4300.0,4400.0,500],["2024-02-16",4400.0,4400.0,4400.0,4400.0,400],["2024-02-19",4400.0,4400.0,4400.0,4400.0,500],["2024-02-20",4300.0,4300.0,4300.0,4300.0,400],["2024-02-21",4300.0,4300.0,4300.0,4300.0,1300],["2024-02-22",4400.0,4400.0,4400.0,4400.0,100],["2024-02-23",4300.0,4400.0,4300.0,4400.0,5400],["2024-02-26",4400.0,4600.0,4400.0,4600.0,300],["2024-02-27",4400.0,4400.0,4400.0,4400.0,100],["2024-02-28",4400.0,4500.0,4400.0,4500.0,8000],["2024-02-29",4500.0,4500.0,4500.0,4500.0,0],["2024-03-01",4300.0,4300.0,4300.0,4300.0,200],["2024-03-04",4300.0,4300.0,4300.0,4300.0,2000],["2024-03-05",4400.0,4500.0,4400.0,4500.0,1500],["2024-03-06",4300.0,4600.0,4300.0,4500.0,3300],["2024-03-07",4400.0,4400.0,4300.0,4300.0,1800],["2024-03-08",4500.0,4500.0,4500.0,4500.0,100],["2024-03-11",4500.0,4500.0,4500.0,4500.0,1900],["2024-03-12",4500.0,4600.0,4500.0,4500.0,9600],["2024-03-13",4300.0,4600.0,4300.0,4600.0,300],["2024-03-14",4700.0,4700.0,4700.0,4700.0,1500],["2024-03-15",4700.0,4700.0,4700.0,4700.0,0],["2024-03-18",4300.0,5200.0,4300.0,5200.0,6700],["2024-03-19",4800.0,4800.0,4800.0,4800.0,0],["2024-03-20",4300.0,4300.0,4300.0,4300.0,100],["2024-03-21",4500.0,4600.0,4500.0,4600.0,2300],["2024-03-22",4700.0,4700.0,4700.0,4700.0,12500],["2024-03-25",4700.0,4700.0,4700.0,4700.0,0],["2024-03-26",4800.0,4800.0,4800.0,4800.0,100],["2024-03-27",4800.0,4800.0,4800.0,4800.0,0],["2024-03-28",4500.0,4500.0,4500.0,4500.0,100],["2024-03-29",4500.0,4500.0,4500.0,4500.0,300],["2024-04-01",4500.0,4500.0,4500.0,4500.0,100],["2024-04-02",5100.0,5100.0,5100.0,5100.0,2300],["2024-04-03",4500.0,4500.0,4500.0,4500.0,200],["2024-04-04",5000.0,5100.0,5000.0,5100.0,41600],["2024-04-05",5000.0,5600.0,5000.0,5000.0,19200],["2024-04-08",4600.0,4800.0,4600.0,4700.0,1300],["2024-04-09",4900.0,5300.0,4900.0,5200.0,11300],["2024-04-10",5200.0,5200.0,4800.0,4800.0,700],["2024-04-11",5400.0,5400.0,5300.0,5300.0,1500],["2024-04-12",5300.0,5500.0,5300.0,5400.0,500],["2024-04-15",5400.0,5400.0,5400.0,5400.0,0],["2024-04-16",4800.0,4900.0,4600.0,4600.0,800],["2024-04-17",5300.0,5300.0,4500.0,4500.0,1300],["2024-04-19",5100.0,5100.0,5100.0,5100.0,100],["2024-04-22",5200.0,5800.0,5200.0,5800.0,1000],["2024-04-23",4900.0,4900.0,4900.0,4900.0,100],["2024-04-24",5000.0,5000.0,5000.0,5000.0,600],["2024-04-25",5000.0,5000.0,5000.0,5000.0,20000],["2024-04-26",5400.0,5700.0,4900.0,5700.0,85500],["2024-05-02",5600.0,6400.0,5600.0,6300.0,112500],["2024-05-03",6300.0,7100.0,6000.0,6400.0,27200],["2024-05-06",6300.0,6800.0,5800.0,5800.0,7700],["2024-05-07",6000.0,6200.0,5500.0,6000.0,27200],["2024-05-08",6100.0,6100.0,6100.0,6100.0,0],["2024-05-09",6100.0,7000.0,6100.0,6800.0,129300],["2024-05-10",7400.0,7400.0,5800.0,5800.0,2700],["2024-05-13",5800.0,5800.0,5800.0,5800.0,9700],["2024-05-14",6600.0,6600.0,5900.0,5900.0,2500],["2024-05-15",6300.0,6300.0,6300.0,6300.0,3000],["2024-05-16",6300.0,7200.0,6000.0,7200.0,67300],["2024-05-17",7600.0,8000.0,6500.0,7000.0,26600],["2024-05-20",6900.0,6900.0,6500.0,6900.0,700],["2024-05-21",6600.0,6600.0,6600.0,6600.0,500],["2024-05-22",6600.0,7500.0,6600.0,7400.0,561300],["2024-05-23",7400.0,8600.0,6900.0,8600.0,833700],["2024-05-24",8600.0,8600.0,7500.0,7600.0,755200],["2024-05-27",7500.0,8700.0,6900.0,6900.0,549400],["2024-05-28",8000.0,8700.0,8000.0,8700.0,70500],["2024-05-29",9000.0,10000.0,9000.0,10000.0,34300],["2024-05-30",10000.0,11300.0,10000.0,11300.0,43000],["2024-05-31",11300.0,12900.0,10200.0,10200.0,24400],["2024-06-03",12000.0,12000.0,11000.0,11100.0,12800],["2024-06-04",10000.0,10000.0,9900.0,10000.0,16200],["2024-06-05",10000.0,10000.0,9000.0,9200.0,36400],["2024-06-06",9200.0,10500.0,9200.0,10500.0,14600],["2024-06-07",11500.0,11700.0,11000.0,11700.0,13800],["2024-06-10",11700.0,13400.0,11300.0,13400.0,54300],["2024-06-11",15100.0,15100.0,15100.0,15100.0,58600],["2024-06-12",17200.0,17300.0,17200.0,17300.0,48500],["2024-06-13",17300.0,18500.0,14800.0,15400.0,4900],["2024-06-14",15800.0,15800.0,13700.0,14000.0,3900],["2024-06-17",14300.0,14300.0,12900.0,12900.0,4300],["2024-06-18",13100.0,14000.0,13100.0,14000.0,4000],["2024-06-19",14000.0,15400.0,14000.0,15400.0,5100],["2024-06-20",14600.0,14600.0,14000.0,14000.0,1600],["2024-06-21",14000.0,14000.0,12400.0,14000.0,7200],["2024-06-24",13300.0,13300.0,12700.0,12900.0,1400],["2024-06-25",12500.0,14500.0,12500.0,14500.0,4900],["2024-06-26",15500.0,15500.0,14300.0,14300.0,300],["2024-06-27",12700.0,14400.0,12500.0,14400.0,2400],["2024-06-28",12800.0,14100.0,12800.0,14100.0,300],["2024-07-01",13200.0,14100.0,13200.0,14100.0,200],["2024-07-02",13700.0,13900.0,13700.0,13900.0,1700],["2024-07-03",13900.0,15000.0,13900.0,14900.0,1300],["2024-07-04",14400.0,14400.0,14400.0,14400.0,100],["2024-07-05",12400.0,14100.0,12400.0,12800.0,1000],["2024-07-08",12900.0,13000.0,12900.0,13000.0,900],["2024-07-09",13800.0,14000.0,13700.0,14000.0,7900],["2024-07-10",14000.0,14000.0,14000.0,14000.0,100],["2024-07-11",14400.0,14400.0,13000.0,13900.0,1400],["2024-07-12",13700.0,13700.0,13700.0,13700.0,2100],["2024-07-15",13700.0,13700.0,13700.0,13700.0,0],["2024-07-16",13000.0,13900.0,12000.0,13900.0,4500],["2024-07-17",12900.0,13800.0,12900.0,13800.0,2000],["2024-07-18",13000.0,13000.0,13000.0,13000.0,100],["2024-07-19",12900.0,13000.0,12900.0,12900.0,1100],["2024-07-22",12900.0,12900.0,12900.0,12900.0,0],["2024-07-23",12900.0,12900.0,12900.0,12900.0,0],["2024-07-24",12900.0,12900.0,12900.0,12900.0,0],["2024-07-25",12900.0,12900.0,12900.0,12900.0,0],["2024-07-26",13000.0,13000.0,13000.0,13000.0,100],["2024-07-29",13000.0,13000.0,13000.0,13000.0,0],["2024-07-30",13000.0,13000.0,13000.0,13000.0,0],["2024-07-31",13000.0,13000.0,13000.0,13000.0,0],["2024-08-01",13000.0,13000.0,13000.0,13000.0,0],["2024-08-02",13000.0,13000.0,13000.0,13000.0,0],["2024-08-05",13000.0,13000.0,13000.0,13000.0,0],["2024-08-06",13000.0,13000.0,13000.0,13000.0,0],["2024-08-07",11900.0,11900.0,11900.0,11900.0,1100],["2024-08-08",13600.0,13600.0,13500.0,13500.0,500],["2024-08-09",13500.0,13500.0,13500.0,13500.0,1497828],["2024-08-12",13500.0,13500.0,13500.0,13500.0,0],["2024-08-13",13500.0,13500.0,13500.0,13500.0,0],["2024-08-14",13500.0,13500.0,13500.0,13500.0,0],["2024-08-15",13500.0,13500.0,13500.0,13500.0,0],["2024-08-16",13500.0,13500.0,13500.0,13500.0,0],["2024-08-19",12900.0,12900.0,12800.0,12800.0,800],["2024-08-20",12900.0,12900.0,12900.0,12900.0,50900],["2024-08-21",12900.0,12900.0,12900.0,12900.0,0],["2024-08-22",11000.0,12900.0,11000.0,11500.0,4500],["2024-08-23",11600.0,11600.0,11500.0,11500.0,3000],["2024-08-26",10700.0,11000.0,10600.0,10600.0,4600],["2024-08-27",9500.0,9500.0,9500.0,9500.0,100],["2024-08-28",9500.0,10800.0,8100.0,10800.0,11500],["2024-08-29",7700.0,10100.0,7600.0,10100.0,32400],["2024-08-30",8600.0,9500.0,7300.0,9500.0,19900],["2024-09-04",8200.0,8200.0,7000.0,7200.0,2400],["2024-09-05",7800.0,7800.0,6700.0,6700.0,33700],["2024-09-06",6000.0,6900.0,5900.0,5900.0,46800],["2024-09-09",6200.0,6200.0,6100.0,6100.0,4600],["2024-09-10",6100.0,6100.0,5500.0,5500.0,2000],["2024-09-11",6000.0,6000.0,6000.0,6000.0,5700],["2024-09-12",6000.0,6200.0,6000.0,6000.0,2300],["2024-09-13",6100.0,6100.0,5900.0,5900.0,10200],["2024-09-16",6100.0,6100.0,6000.0,6000.0,900],["2024-09-17",6000.0,6000.0,5900.0,5900.0,900],["2024-09-18",6000.0,6300.0,6000.0,6000.0,1900],["2024-09-19",6100.0,6100.0,6100.0,6100.0,0],["2024-09-20",6100.0,6100.0,6100.0,6100.0,500],["2024-09-23",6100.0,6100.0,6100.0,6100.0,100],["2024-09-24",6100.0,6100.0,6100.0,6100.0,0],["2024-09-25",6000.0,6000.0,6000.0,6000.0,100],["2024-09-26",6000.0,6000.0,6000.0,6000.0,0],["2024-09-27",6000.0,6000.0,5100.0,5100.0,43200],["2024-09-30",5600.0,5600.0,5200.0,5200.0,7600],["2024-10-01",5400.0,5400.0,5100.0,5100.0,3400],["2024-10-02",5600.0,5600.0,4500.0,4700.0,48100],["2024-10-03",4700.0,4700.0,4000.0,4300.0,147500],["2024-10-04",4300.0,4700.0,4200.0,4700.0,50400],["2024-10-07",5000.0,5200.0,5000.0,5200.0,66600],["2024-10-08",5700.0,5900.0,5700.0,5900.0,64500],["2024-10-09",6600.0,6600.0,6000.0,6600.0,18200],["2024-10-10",7500.0,7500.0,6600.0,7500.0,98600],["2024-10-11",8500.0,8500.0,8400.0,8500.0,48400],["2024-10-14",9700.0,9700.0,7300.0,8000.0,106400],["2024-10-15",8000.0,8300.0,7000.0,7800.0,22500],["2024-10-16",7300.0,7900.0,7000.0,7200.0,25600],["2024-10-17",7000.0,7600.0,7000.0,7300.0,21500],["2024-10-18",7300.0,8300.0,7300.0,7400.0,35800],["2024-10-21",7700.0,7800.0,7300.0,7500.0,5300],["2024-10-22",7500.0,7500.0,6600.0,6800.0,29800],["2024-10-23",7400.0,7900.0,7300.0,7400.0,16700],["2024-10-24",7700.0,7700.0,7100.0,7400.0,6800],["2024-10-25",6800.0,7200.0,6800.0,7000.0,8400],["2024-10-28",6900.0,7900.0,6700.0,7900.0,61100],["2024-10-29",7600.0,8600.0,7600.0,8000.0,19500],["2024-10-30",8100.0,8200.0,8000.0,8000.0,17800],["2024-10-31",8000.0,8000.0,7600.0,7700.0,1000],["2024-11-01",7100.0,8200.0,7000.0,8200.0,9100],["2024-11-04",7300.0,8100.0,7300.0,7500.0,1800],["2024-11-05",7500.0,7800.0,7500.0,7700.0,2200],["2024-11-06",7700.0,8800.0,7000.0,8600.0,30000],["2024-11-07",8700.0,8700.0,8400.0,8400.0,1700],["2024-11-08",7700.0,8200.0,7500.0,8200.0,13700],["2024-11-11",7600.0,7800.0,7600.0,7800.0,400],["2024-11-12",7700.0,8600.0,7700.0,8200.0,11500],["2024-11-13",8200.0,8900.0,8000.0,8500.0,11900],["2024-11-14",8400.0,8500.0,8200.0,8300.0,1700],["2024-11-15",8400.0,8600.0,8000.0,8500.0,13200],["2024-11-18",8500.0,8500.0,8000.0,8000.0,12800],["2024-11-19",8100.0,8100.0,8100.0,8100.0,0],["2024-11-20",7900.0,7900.0,7900.0,7900.0,600],["2024-11-21",7900.0,7900.0,7900.0,7900.0,0],["2024-11-22",7900.0,7900.0,7900.0,7900.0,0],["2024-11-25",7900.0,7900.0,7900.0,7900.0,0],["2024-11-26",7500.0,7500.0,7400.0,7500.0,15600],["2024-11-27",8000.0,8000.0,7500.0,7600.0,5200],["2024-11-28",7300.0,7700.0,7200.0,7700.0,3700],["2024-11-29",7600.0,7600.0,7500.0,7600.0,1200],["2024-12-02",7500.0,8500.0,7500.0,8000.0,22800],["2024-12-03",7800.0,9000.0,7800.0,9000.0,72100],["2024-12-04",8800.0,9800.0,8800.0,8800.0,18800],["2024-12-05",8800.0,10000.0,8700.0,9800.0,5300],["2024-12-06",8900.0,9000.0,8800.0,8800.0,2400],["2024-12-09",8800.0,8800.0,7700.0,7800.0,8200],["2024-12-10",8000.0,8000.0,7700.0,7900.0,8300],["2024-12-11",7900.0,8200.0,7900.0,8200.0,1100],["2024-12-12",8200.0,8200.0,8100.0,8100.0,200],["2024-12-13",8700.0,8700.0,8200.0,8200.0,500],["2024-12-16",8400.0,8400.0,8400.0,8400.0,0],["2024-12-17",8000.0,8000.0,7900.0,8000.0,2700],["2024-12-18",7400.0,7900.0,7400.0,7900.0,800],["2024-12-19",7700.0,7700.0,7700.0,7700.0,200],["2024-12-20",7700.0,7700.0,7000.0,7500.0,2300],["2024-12-23",7500.0,8000.0,7500.0,7800.0,1400],["2024-12-24",8000.0,8900.0,8000.0,8200.0,6700],["2024-12-25",8400.0,8400.0,7600.0,8200.0,4100],["2024-12-26",7400.0,8000.0,7300.0,7400.0,24200],["2024-12-27",7400.0,8200.0,7400.0,8000.0,7700],["2024-12-30",7500.0,7900.0,7300.0,7300.0,5700],["2024-12-31",7300.0,7600.0,7200.0,7400.0,7400],["2025-01-02",7300.0,7700.0,7300.0,7300.0,7700],["2025-01-03",7700.0,7700.0,7000.0,7200.0,20600],["2025-01-06",7200.0,7200.0,7100.0,7100.0,17600],["2025-01-07",6900.0,7300.0,6900.0,7000.0,5100],["2025-01-08",7000.0,7000.0,6800.0,7000.0,1900],["2025-01-09",7400.0,7400.0,6900.0,7300.0,1100],["2025-01-10",7000.0,7000.0,6800.0,6900.0,1300],["2025-01-13",6900.0,6900.0,6500.0,6800.0,10300],["2025-01-14",6800.0,7200.0,6700.0,7100.0,2900],["2025-01-15",7300.0,7900.0,7000.0,7000.0,18000],["2025-01-16",7100.0,7200.0,6900.0,7000.0,8900],["2025-01-17",6900.0,6900.0,6200.0,6800.0,17400],["2025-01-20",6800.0,6800.0,6500.0,6600.0,4800],["2025-01-21",6600.0,6600.0,6600.0,6600.0,3700],["2025-01-22",6600.0,6600.0,6300.0,6400.0,4600],["2025-01-23",6500.0,6600.0,6500.0,6600.0,1100],["2025-01-24",6500.0,6600.0,6100.0,6200.0,3200],["2025-02-03",6300.0,6700.0,6200.0,6200.0,8400],["2025-02-04",6400.0,6400.0,6000.0,6200.0,4300],["2025-02-05",6200.0,6600.0,6200.0,6200.0,4700],["2025-02-06",6300.0,6800.0,6200.0,6400.0,9200],["2025-02-07",6300.0,6500.0,6200.0,6300.0,5300],["2025-02-10",6400.0,6600.0,6300.0,6500.0,11500],["2025-02-11",6500.0,6600.0,6400.0,6600.0,2600],["2025-02-12",6600.0,6600.0,6500.0,6500.0,7900],["2025-02-13",6500.0,6700.0,6500.0,6600.0,3300],["2025-02-14",6600.0,6600.0,6400.0,6500.0,1000],["2025-02-17",6500.0,6900.0,6500.0,6900.0,10500],["2025-02-18",6800.0,6900.0,6700.0,6900.0,800],["2025-02-19",6700.0,6700.0,6600.0,6700.0,5100],["2025-02-20",6700.0,7200.0,6600.0,6600.0,14200],["2025-02-21",6700.0,7200.0,6600.0,7000.0,308800],["2025-02-24",7000.0,7200.0,7000.0,7000.0,5200],["2025-02-25",7000.0,7000.0,6500.0,6800.0,9500],["2025-02-26",7100.0,7500.0,7100.0,7500.0,55400],["2025-02-27",7600.0,8100.0,7400.0,7400.0,317600],["2025-02-28",7600.0,7900.0,6700.0,7000.0,26900],["2025-03-03",7000.0,7100.0,7000.0,7100.0,7200],["2025-03-04",7000.0,7400.0,7000.0,7200.0,3800],["2025-03-05",7100.0,7300.0,6900.0,6900.0,12300],["2025-03-06",7100.0,7300.0,6700.0,7200.0,10900],["2025-03-07",7000.0,7000.0,6800.0,7000.0,3400],["2025-03-10",6900.0,6900.0,6500.0,6700.0,3900],["2025-03-11",6700.0,7000.0,6700.0,6900.0,1500],["2025-03-12",7100.0,7100.0,7100.0,7100.0,600],["2025-03-13",7000.0,7000.0,6700.0,6800.0,3200],["2025-03-14",6900.0,6900.0,6700.0,6700.0,3700],["2025-03-17",6700.0,6900.0,6600.0,6700.0,21300],["2025-03-18",6700.0,6900.0,6600.0,6900.0,5400],["2025-03-19",6800.0,7700.0,6800.0,7700.0,691300],["2025-03-20",7700.0,7900.0,7700.0,7900.0,103600],["2025-03-21",8900.0,9000.0,8100.0,8100.0,150500],["2025-03-24",8200.0,8200.0,7500.0,7500.0,37000],["2025-03-25",7500.0,7500.0,6600.0,7000.0,64200],["2025-03-26",6900.0,7100.0,6700.0,6900.0,36800],["2025-03-27",6900.0,7400.0,6600.0,7000.0,43300],["2025-03-28",6700.0,7000.0,6400.0,6500.0,38200],["2025-03-31",6700.0,6700.0,6000.0,6300.0,20300],["2025-04-01",6500.0,7000.0,6400.0,6400.0,16600],["2025-04-02",6600.0,6600.0,6400.0,6500.0,5700],["2025-04-03",6400.0,6400.0,5600.0,5800.0,52100],["2025-04-04",5800.0,6000.0,5500.0,5800.0,20600],["2025-04-08",5900.0,5900.0,5000.0,5000.0,16100],["2025-04-09",5300.0,6000.0,5200.0,5500.0,28400],["2025-04-10",5800.0,6400.0,5800.0,6400.0,13400],["2025-04-11",6500.0,6800.0,6200.0,6200.0,33200],["2025-04-14",6500.0,6500.0,6000.0,6200.0,34100],["2025-04-15",6500.0,7100.0,6200.0,6800.0,1203500],["2025-04-16",6900.0,7200.0,6800.0,7200.0,1427900],["2025-04-17",7100.0,7500.0,6100.0,6300.0,178900],["2025-04-18",6300.0,6600.0,6000.0,6400.0,53100],["2025-04-21",6300.0,6500.0,5700.0,6000.0,108400],["2025-04-22",6000.0,6300.0,5100.0,5700.0,174700],["2025-04-23",5500.0,6100.0,5500.0,5800.0,45400],["2025-04-24",5700.0,5800.0,5600.0,5700.0,22900],["2025-04-25",5700.0,5900.0,5500.0,5700.0,50300],["2025-04-28",5700.0,5800.0,5500.0,5800.0,17200],["2025-04-29",5800.0,6000.0,5800.0,5800.0,56200],["2025-05-05",6000.0,6100.0,5600.0,5800.0,29400],["2025-05-06",5800.0,5900.0,5500.0,5600.0,40500],["2025-05-07",5700.0,5900.0,5700.0,5700.0,12500],["2025-05-08",5800.0,5800.0,5600.0,5700.0,20500],["2025-05-09",5700.0,5700.0,5400.0,5700.0,22100],["2025-05-12",5800.0,5800.0,5600.0,5800.0,37100],["2025-05-13",5800.0,5800.0,5600.0,5800.0,38400],["2025-05-14",5800.0,5800.0,5600.0,5700.0,14000],["2025-05-15",5700.0,5800.0,5600.0,5700.0,18000],["2025-05-16",5700.0,5700.0,5500.0,5600.0,19900],["2025-05-19",5600.0,5600.0,5500.0,5600.0,16900],["2025-05-20",5600.0,5700.0,5500.0,5600.0,25300],["2025-05-21",5500.0,5700.0,5400.0,5500.0,25600],["2025-05-22",5400.0,5600.0,5400.0,5500.0,26800],["2025-05-23",5400.0,5500.0,5400.0,5400.0,3400],["2025-05-26",5500.0,5600.0,5400.0,5500.0,19100],["2025-05-27",5500.0,5700.0,5500.0,5600.0,25500],["2025-05-28",5700.0,5700.0,5600.0,5600.0,4000],["2025-05-29",5500.0,5600.0,5500.0,5600.0,14500],["2025-05-30",5600.0,5700.0,5600.0,5600.0,10800],["2025-06-02",5600.0,5600.0,5500.0,5600.0,15900],["2025-06-03",5600.0,5700.0,5500.0,5700.0,32300],["2025-06-04",5700.0,5900.0,5700.0,5800.0,28000],["2025-06-05",5800.0,5800.0,5600.0,5700.0,12100],["2025-06-06",5600.0,5700.0,5500.0,5700.0,15000],["2025-06-09",5700.0,5700.0,5500.0,5500.0,16400],["2025-06-10",5500.0,5500.0,5500.0,5500.0,9400],["2025-06-11",5600.0,5600.0,5400.0,5400.0,6100],["2025-06-12",5600.0,5600.0,5500.0,5600.0,6100],["2025-06-13",5600.0,5700.0,5500.0,5500.0,24200],["2025-06-16",5600.0,5700.0,5500.0,5600.0,20800],["2025-06-17",5700.0,5700.0,5500.0,5500.0,9800],["2025-06-18",5600.0,5600.0,5000.0,5400.0,43200],["2025-06-19",5500.0,5800.0,5500.0,5600.0,4800],["2025-06-20",5500.0,5600.0,5400.0,5400.0,9300],["2025-06-23",5500.0,5600.0,5400.0,5600.0,31300],["2025-06-24",5500.0,5500.0,5400.0,5500.0,9700],["2025-06-25",5400.0,5600.0,5300.0,5500.0,11700],["2025-06-26",5500.0,5500.0,5300.0,5300.0,2100],["2025-06-27",5400.0,5500.0,5300.0,5300.0,2600],["2025-06-30",5300.0,5700.0,5300.0,5700.0,53900],["2025-07-01",5700.0,5800.0,5500.0,5700.0,39000],["2025-07-02",5700.0,5800.0,5600.0,5600.0,16300],["2025-07-03",5600.0,6000.0,5600.0,6000.0,52700],["2025-07-04",5900.0,6500.0,5900.0,6200.0,207000],["2025-07-07",6200.0,6700.0,6200.0,6600.0,20300],["2025-07-08",6600.0,7400.0,6600.0,7200.0,767400],["2025-07-09",7300.0,7400.0,6500.0,6900.0,68900],["2025-07-10",7000.0,7200.0,6700.0,6800.0,46000],["2025-07-11",6900.0,7100.0,6500.0,7000.0,107900],["2025-07-14",6900.0,7500.0,6900.0,7300.0,62200],["2025-07-15",7200.0,7700.0,7200.0,7300.0,34900],["2025-07-16",7400.0,7800.0,7200.0,7500.0,27500],["2025-07-17",7500.0,7600.0,6900.0,7300.0,23100],["2025-07-18",7300.0,7500.0,7000.0,7500.0,38000],["2025-07-21",7500.0,7800.0,7400.0,7400.0,80400],["2025-07-22",7500.0,7900.0,7400.0,7700.0,24900],["2025-07-23",7500.0,7700.0,7400.0,7400.0,4400],["2025-07-24",7500.0,7500.0,6400.0,6600.0,260500],["2025-07-25",6600.0,6800.0,6300.0,6300.0,30800],["2025-07-28",6400.0,6600.0,6300.0,6400.0,38300],["2025-07-29",6500.0,6500.0,5900.0,6200.0,54600],["2025-07-30",5200.0,6200.0,5200.0,6000.0,44800],["2025-07-31",6200.0,6200.0,6000.0,6200.0,10600],["2025-08-01",6200.0,6200.0,5700.0,6100.0,43000],["2025-08-04",6000.0,6100.0,5500.0,5900.0,126500],["2025-08-05",5900.0,6100.0,5900.0,5900.0,46400],["2025-08-06",5800.0,6100.0,5800.0,6000.0,20700],["2025-08-07",6000.0,6000.0,5900.0,6000.0,15300],["2025-08-08",5900.0,6000.0,5800.0,6000.0,44100],["2025-08-11",6000.0,6000.0,5900.0,5900.0,11100],["2025-08-12",6000.0,6000.0,5900.0,6000.0,13100],["2025-08-13",6000.0,6000.0,5500.0,5800.0,159100],["2025-08-14",5800.0,5800.0,5700.0,5800.0,6600],["2025-08-15",5800.0,5800.0,5600.0,5700.0,20200],["2025-08-18",5700.0,5700.0,5500.0,5600.0,36400],["2025-08-19",5600.0,6000.0,5600.0,6000.0,65400],["2025-08-20",5900.0,5900.0,5700.0,5700.0,12500],["2025-08-21",5800.0,5800.0,5500.0,5700.0,24700],["2025-08-22",5700.0,5700.0,5500.0,5700.0,14800],["2025-08-25",5800.0,5800.0,5600.0,5800.0,10800],["2025-08-26",5800.0,5800.0,5600.0,5700.0,6900],["2025-08-27",5800.0,5800.0,5700.0,5800.0,13500],["2025-08-28",5700.0,5800.0,5700.0,5700.0,7300],["2025-08-29",5700.0,5800.0,5700.0,5700.0,10200],["2025-09-03",5800.0,5800.0,5700.0,5700.0,5500],["2025-09-04",5800.0,5800.0,5700.0,5800.0,3300],["2025-09-05",5700.0,5800.0,5700.0,5700.0,6100],["2025-09-08",5700.0,5700.0,5600.0,5600.0,8800],["2025-09-09",5700.0,5700.0,5600.0,5600.0,1400],["2025-09-10",5700.0,5700.0,5600.0,5700.0,4800],["2025-09-11",5600.0,5700.0,5500.0,5700.0,11400],["2025-09-12",5600.0,5800.0,5600.0,5800.0,9800],["2025-09-15",5800.0,5800.0,5700.0,5700.0,11600],["2025-09-16",5700.0,5800.0,5600.0,5700.0,4300],["2025-09-17",5600.0,5700.0,5600.0,5600.0,12000],["2025-09-18",5600.0,5600.0,5600.0,5600.0,4700],["2025-09-19",5600.0,5700.0,5600.0,5700.0,11000],["2025-09-22",5700.0,5700.0,5600.0,5600.0,4200],["2025-09-23",5800.0,5800.0,5600.0,5700.0,14500],["2025-09-24",5600.0,5600.0,5600.0,5600.0,21200],["2025-09-25",5600.0,5700.0,5600.0,5600.0,4700],["2025-09-26",5700.0,5700.0,5700.0,5700.0,6000],["2025-09-29",5600.0,5600.0,5600.0,5600.0,7300],["2025-09-30",5700.0,5700.0,5600.0,5700.0,2900],["2025-10-01",5600.0,5600.0,5600.0,5600.0,12000],["2025-10-02",5600.0,5600.0,5500.0,5600.0,16900],["2025-10-03",5500.0,5600.0,5500.0,5500.0,6600],["2025-10-06",5500.0,5700.0,5500.0,5700.0,8700],["2025-10-07",5600.0,5700.0,5600.0,5700.0,2900],["2025-10-08",5600.0,5700.0,5600.0,5700.0,700],["2025-10-09",5700.0,5700.0,5600.0,5700.0,5700],["2025-10-10",5700.0,5700.0,5600.0,5700.0,7600],["2025-10-13",5600.0,5600.0,5500.0,5600.0,13200],["2025-10-14",5600.0,5700.0,5600.0,5600.0,600],["2025-10-15",5500.0,5700.0,5500.0,5700.0,1100],["2025-10-16",5600.0,5600.0,5600.0,5600.0,2100],["2025-10-17",5600.0,5600.0,5500.0,5500.0,3800],["2025-10-20",5500.0,5600.0,5400.0,5400.0,3100],["2025-10-21",5500.0,5500.0,5400.0,5400.0,9600],["2025-10-22",5500.0,5500.0,5400.0,5500.0,9500],["2025-10-23",5400.0,5500.0,5400.0,5400.0,6000],["2025-10-24",5500.0,5500.0,5300.0,5400.0,3300],["2025-10-27",5400.0,5600.0,5400.0,5500.0,8700],["2025-10-28",5400.0,5500.0,5300.0,5500.0,7700],["2025-10-29",5500.0,5500.0,5500.0,5500.0,100],["2025-10-30",6300.0,6300.0,5400.0,5500.0,2800],["2025-10-31",5500.0,5600.0,5500.0,5500.0,5300],["2025-11-03",5500.0,5600.0,5400.0,5400.0,17500],["2025-11-04",5600.0,5600.0,5300.0,5500.0,5000],["2025-11-05",5400.0,5500.0,5400.0,5400.0,5900],["2025-11-06",5400.0,5400.0,5300.0,5400.0,10900],["2025-11-07",5500.0,5500.0,5400.0,5400.0,800],["2025-11-10",5800.0,5800.0,5400.0,5400.0,2500],["2025-11-11",4700.0,5500.0,4700.0,5500.0,2200],["2025-11-12",5500.0,5500.0,5400.0,5400.0,800],["2025-11-13",5500.0,5500.0,5400.0,5500.0,7400],["2025-11-14",5500.0,5700.0,5500.0,5600.0,7900],["2025-11-17",5600.0,5700.0,5400.0,5500.0,7200],["2025-11-18",5600.0,5600.0,5600.0,5600.0,200],["2025-11-19",5400.0,5500.0,5400.0,5400.0,29600],["2025-11-20",5400.0,5500.0,5300.0,5400.0,20800],["2025-11-21",5400.0,5400.0,5400.0,5400.0,2700],["2025-11-24",5400.0,5400.0,5100.0,5300.0,12700],["2025-11-25",5300.0,5300.0,5100.0,5200.0,2600],["2025-11-26",5300.0,5300.0,5200.0,5300.0,2500],["2025-11-27",5200.0,5400.0,5200.0,5400.0,2300],["2025-11-28",5400.0,5400.0,5400.0,5400.0,2100],["2025-12-01",5300.0,5300.0,5300.0,5300.0,500],["2025-12-02",5300.0,5500.0,5100.0,5200.0,11000],["2025-12-03",5300.0,5400.0,5300.0,5400.0,600],["2025-12-04",5300.0,5400.0,5300.0,5400.0,3200],["2025-12-05",5300.0,5300.0,5300.0,5300.0,2600],["2025-12-08",5300.0,5300.0,5200.0,5200.0,7300],["2025-12-09",5200.0,5300.0,5100.0,5300.0,3400],["2025-12-10",5400.0,5400.0,5400.0,5400.0,200],["2025-12-11",5000.0,5300.0,5000.0,5200.0,2100],["2025-12-12",5400.0,5400.0,5200.0,5200.0,2300],["2025-12-15",4600.0,5300.0,4600.0,5200.0,2700],["2025-12-16",5100.0,5200.0,5000.0,5100.0,8400],["2025-12-17",4700.0,5300.0,4700.0,5200.0,2400],["2025-12-18",5200.0,5200.0,4900.0,5100.0,13400],["2025-12-19",5200.0,5200.0,4900.0,5100.0,13200],["2025-12-22",4900.0,5000.0,4800.0,5000.0,9400],["2025-12-23",5100.0,5200.0,5000.0,5100.0,6400],["2025-12-24",5000.0,5100.0,5000.0,5000.0,600],["2025-12-25",5000.0,5000.0,5000.0,5000.0,500],["2025-12-26",5000.0,5000.0,5000.0,5000.0,1000],["2025-12-29",5000.0,5000.0,5000.0,5000.0,1500],["2025-12-30",4900.0,5100.0,4900.0,5100.0,2700],["2025-12-31",4800.0,5100.0,4800.0,5100.0,5100],["2026-01-05",4900.0,5100.0,4900.0,5100.0,6400],["2026-01-06",5200.0,5200.0,5000.0,5100.0,16600],["2026-01-07",5100.0,5100.0,5100.0,5100.0,4500],["2026-01-08",5000.0,5200.0,5000.0,5200.0,9100],["2026-01-09",5200.0,5200.0,5000.0,5000.0,3400],["2026-01-12",5100.0,5100.0,5100.0,5100.0,0],["2026-01-13",5100.0,5100.0,4700.0,5000.0,800],["2026-01-14",5200.0,5200.0,4700.0,4800.0,22200],["2026-01-15",4800.0,5000.0,4800.0,4800.0,9500],["2026-01-16",5000.0,5000.0,4800.0,4800.0,1500],["2026-01-19",4800.0,5000.0,4800.0,4900.0,8900],["2026-01-20",5000.0,5000.0,4800.0,5000.0,4900],["2026-01-21",5100.0,5100.0,5000.0,5000.0,6600],["2026-01-22",5000.0,5100.0,5000.0,5100.0,200],["2026-01-23",5100.0,5100.0,5100.0,5100.0,0],["2026-01-26",5000.0,5000.0,5000.0,5000.0,1200],["2026-01-27",5000.0,5000.0,5000.0,5000.0,0],["2026-01-28",4800.0,4900.0,4700.0,4800.0,8800],["2026-01-29",4900.0,5200.0,4800.0,4800.0,2100],["2026-01-30",4800.0,4900.0,4800.0,4900.0,4400],["2026-02-02",4900.0,5000.0,4900.0,5000.0,2300],["2026-02-03",5000.0,5000.0,4700.0,4900.0,7600],["2026-02-04",4900.0,4900.0,4600.0,4700.0,5300],["2026-02-05",4700.0,4800.0,4600.0,4800.0,4500],["2026-02-06",4800.0,4800.0,4700.0,4700.0,1000],["2026-02-09",4800.0,4800.0,4700.0,4700.0,200],["2026-02-10",4700.0,4800.0,4700.0,4700.0,700],["2026-02-11",4800.0,4800.0,4600.0,4700.0,4700],["2026-02-12",4700.0,4700.0,4600.0,4700.0,4400],["2026-02-13",4600.0,4600.0,4600.0,4600.0,4000],["2026-02-23",5000.0,5000.0,4900.0,4900.0,4900],["2026-02-24",4900.0,4900.0,4900.0,4900.0,800],["2026-02-25",4800.0,4900.0,4800.0,4900.0,600],["2026-02-26",4900.0,4900.0,4900.0,4900.0,0],["2026-02-27",4600.0,4900.0,4600.0,4700.0,10000],["2026-03-02",5100.0,5400.0,5100.0,5400.0,96600],["2026-03-03",6200.0,6200.0,5600.0,6200.0,83300],["2026-03-04",6200.0,6500.0,5500.0,5900.0,111900],["2026-03-05",5500.0,5800.0,5400.0,5400.0,17000],["2026-03-06",5500.0,5700.0,5500.0,5600.0,21000],["2026-03-09",5700.0,5900.0,5200.0,5400.0,24800],["2026-03-10",5100.0,5400.0,4800.0,5200.0,29400],["2026-03-11",5000.0,5000.0,4800.0,4900.0,9500],["2026-03-12",4900.0,5400.0,4800.0,5000.0,7000],["2026-03-13",5000.0,5200.0,5000.0,5000.0,11500],["2026-03-16",5000.0,5200.0,5000.0,5100.0,3800],["2026-03-17",5000.0,5100.0,5000.0,5000.0,12200],["2026-03-18",4900.0,5000.0,4700.0,5000.0,12300],["2026-03-19",4800.0,4900.0,4800.0,4800.0,1100],["2026-03-20",5400.0,5400.0,4700.0,4900.0,4400],["2026-03-23",4900.0,5100.0,4800.0,4800.0,5400],["2026-03-24",4800.0,5100.0,4800.0,5100.0,1100],["2026-03-25",5000.0,5100.0,4900.0,4900.0,2100],["2026-03-26",5000.0,5100.0,5000.0,5100.0,5500],["2026-03-27",5000.0,5000.0,4900.0,5000.0,900],["2026-03-30",5000.0,5000.0,5000.0,5000.0,0],["2026-03-31",4900.0,5100.0,4900.0,5100.0,5200],["2026-04-01",5000.0,5100.0,5000.0,5000.0,600],["2026-04-02",4800.0,5000.0,4800.0,5000.0,1700],["2026-04-03",5000.0,5000.0,4900.0,4900.0,700],["2026-04-06",5000.0,5000.0,4800.0,4800.0,6100],["2026-04-07",5000.0,5000.0,4900.0,4900.0,3200],["2026-04-08",4900.0,5000.0,4800.0,4900.0,7900],["2026-04-09",4700.0,4900.0,4700.0,4800.0,3500],["2026-04-10",4800.0,4800.0,4700.0,4800.0,1700],["2026-04-13",4800.0,4900.0,4700.0,4900.0,2400],["2026-04-14",4800.0,4800.0,4600.0,4600.0,30000],["2026-04-15",4900.0,4900.0,4700.0,4700.0,2700],["2026-04-16",4700.0,4700.0,4600.0,4600.0,15000],["2026-04-17",4200.0,4500.0,4200.0,4400.0,41500],["2026-04-20",4400.0,4600.0,4200.0,4600.0,9300],["2026-04-21",4400.0,4400.0,4300.0,4300.0,3900],["2026-04-22",4500.0,4600.0,4400.0,4400.0,7100],["2026-04-23",4500.0,4500.0,4300.0,4300.0,12600],["2026-04-24",4300.0,4300.0,4200.0,4300.0,5100],["2026-04-28",4200.0,4300.0,4200.0,4300.0,7500],["2026-04-29",4200.0,4300.0,4200.0,4200.0,11300],["2026-05-04",4200.0,4300.0,4200.0,4200.0,12100],["2026-05-05",4200.0,4700.0,4200.0,4300.0,6700],["2026-05-06",4300.0,4400.0,4200.0,4400.0,5100],["2026-05-07",4200.0,4300.0,3700.0,4300.0,6400],["2026-05-08",4400.0,4400.0,4300.0,4300.0,11200],["2026-05-11",4600.0,4600.0,4400.0,4400.0,1600],["2026-05-12",4300.0,4500.0,4100.0,4400.0,8500],["2026-05-13",4200.0,4500.0,4200.0,4400.0,800],["2026-05-14",4400.0,4400.0,4200.0,4200.0,1800],["2026-05-15",4200.0,4200.0,4100.0,4200.0,4700],["2026-05-18",4200.0,4300.0,4200.0,4200.0,4200],["2026-05-19",4300.0,4300.0,4300.0,4300.0,0],["2026-05-20",4200.0,4500.0,4200.0,4300.0,2400],["2026-05-21",4200.0,4200.0,4100.0,4200.0,12600],["2026-05-22",4100.0,4200.0,4100.0,4200.0,500],["2026-05-25",4100.0,4200.0,4100.0,4100.0,2900],["2026-05-26",4100.0,4200.0,4100.0,4200.0,2100],["2026-05-27",4200.0,4400.0,4100.0,4200.0,3900],["2026-05-28",4100.0,4200.0,4100.0,4200.0,2400],["2026-05-29",4200.0,4300.0,4100.0,4100.0,152800],["2026-06-01",4200.0,4400.0,4200.0,4200.0,4100],["2026-06-02",4100.0,4100.0,4100.0,4100.0,2700],["2026-06-03",4100.0,4200.0,4100.0,4100.0,4300],["2026-06-04",4200.0,4300.0,4200.0,4300.0,300],["2026-06-05",4100.0,4200.0,4100.0,4100.0,1200],["2026-06-08",4400.0,4400.0,4200.0,4200.0,800],["2026-06-09",4100.0,4200.0,4100.0,4200.0,1400],["2026-06-10",4200.0,4200.0,4000.0,4000.0,2300],["2026-06-11",4000.0,4100.0,4000.0,4100.0,1500],["2026-06-12",4500.0,4500.0,4200.0,4200.0,700],["2026-06-15",4100.0,4300.0,4100.0,4300.0,5300],["2026-06-16",4200.0,4400.0,4100.0,4300.0,11900],["2026-06-17",4300.0,4800.0,4200.0,4200.0,7200],["2026-06-18",4200.0,4200.0,4200.0,4200.0,1000],["2026-06-19",4200.0,4400.0,4200.0,4300.0,281500],["2026-06-22",4200.0,4200.0,4200.0,4200.0,5500],["2026-06-23",4200.0,4200.0,4200.0,4200.0,0],["2026-06-24",4100.0,4200.0,4100.0,4200.0,200],["2026-06-25",4100.0,4200.0,4100.0,4100.0,1200],["2026-06-26",4100.0,4200.0,4100.0,4100.0,400],["2026-06-29",4200.0,4200.0,4200.0,4200.0,400],["2026-06-30",4000.0,4300.0,4000.0,4300.0,600],["2026-07-01",4100.0,4200.0,4100.0,4200.0,4500],["2026-07-02",4300.0,4300.0,4000.0,4100.0,300],["2026-07-03",4000.0,4200.0,4000.0,4200.0,400],["2026-07-06",4100.0,4300.0,4100.0,4100.0,2800],["2026-07-07",4200.0,4200.0,4100.0,4200.0,400],["2026-07-08",4000.0,4000.0,4000.0,4000.0,1000],["2026-07-09",4300.0,4300.0,4000.0,4000.0,2800],["2026-07-10",4100.0,4200.0,4000.0,4000.0,3500],["2026-07-13",4000.0,4100.0,4000.0,4100.0,200],["2026-07-14",3500.0,4200.0,3500.0,4000.0,900],["2026-07-15",4100.0,4100.0,4100.0,4100.0,300],["2026-07-16",4100.0,4100.0,4100.0,4100.0,500],["2026-07-17",4000.0,4000.0,4000.0,4000.0,700],["2026-07-20",4000.0,4000.0,4000.0,4000.0,0],["2026-07-21",4000.0,4000.0,3900.0,4000.0,800],["2026-07-22",3900.0,4000.0,3600.0,3600.0,22800],["2026-07-23",3800.0,4000.0,3500.0,4000.0,4300],["2026-07-24",4000.0,4000.0,4000.0,4000.0,3600],["2026-07-27",4400.0,4400.0,4300.0,4300.0,800],["2026-07-28",4200.0,4200.0,4200.0,4200.0,100],["2026-07-29",4100.0,4200.0,4100.0,4200.0,400],["2026-07-30",4100.0,4200.0,4100.0,4200.0,200],["2026-07-31",4200.0,4200.0,4200.0,4200.0,0],["2026-08-03",4200.0,4200.0,4200.0,4200.0,0],["2026-08-04",4200.0,4200.0,4200.0,4200.0,0],["2026-08-05",4200.0,4200.0,4200.0,4200.0,1100],["2026-08-06",4300.0,4300.0,4000.0,4000.0,2500],["2026-08-07",4100.0,4100.0,4100.0,4100.0,13500],["2026-08-10",4300.0,4300.0,4200.0,4200.0,2600],["2026-08-11",4200.0,4200.0,4100.0,4200.0,1500],["2026-08-12",4100.0,4200.0,4000.0,4200.0,5700],["2026-08-13",4000.0,4200.0,3500.0,4200.0,6300],["2026-08-14",4200.0,4200.0,4200.0,4200.0,100],["2026-08-17",4000.0,4200.0,3700.0,4200.0,900],["2026-08-18",4100.0,4100.0,4100.0,4100.0,100],["2026-08-19",4100.0,4100.0,4100.0,4100.0,0],["2026-08-20",4000.0,4100.0,4000.0,4100.0,400],["2026-08-21",4100.0,4100.0,4100.0,4100.0,0],["2026-08-24",4200.0,4200.0,4100.0,4100.0,500],["2026-08-25",4100.0,4100.0,4100.0,4100.0,100],["2026-08-26",4000.0,4100.0,4000.0,4000.0,2200],["2026-08-27",3900.0,4100.0,3900.0,4100.0,1600],["2026-08-28",4000.0,4000.0,4000.0,4000.0,400],["2026-09-03",4000.0,4000.0,4000.0,4000.0,400],["2026-09-04",4000.0,4100.0,3700.0,4000.0,1400],["2026-09-07",4200.0,4200.0,4200.0,4200.0,100],["2026-09-08",4200.0,4200.0,3900.0,3900.0,2200],["2026-09-09",4000.0,4000.0,3900.0,3900.0,400],["2026-09-10",3800.0,4100.0,3800.0,4000.0,600],["2026-09-11",4000.0,4000.0,4000.0,4000.0,0],["2026-09-14",4000.0,4000.0,4000.0,4000.0,0],["2026-09-15",4100.0,4100.0,3900.0,3900.0,1000],["2026-09-16",3600.0,4000.0,3600.0,3900.0,1500],["2026-09-17",4000.0,4000.0,4000.0,4000.0,2200],["2026-09-18",4000.0,4000.0,4000.0,4000.0,400],["2026-09-21",4000.0,4000.0,4000.0,4000.0,100],["2026-09-22",4000.0,4000.0,4000.0,4000.0,0],["2026-09-23",4000.0,4000.0,4000.0,4000.0,0],["2026-09-24",3600.0,4000.0,3600.0,4000.0,2300],["2026-09-25",4000.0,4000.0,3500.0,3900.0,3200],["2026-09-28",4000.0,4000.0,3700.0,3700.0,300],["2026-09-29",3700.0,4000.0,3700.0,3800.0,300],["2026-09-30",4000.0,4000.0,3800.0,3800.0,1200],["2026-10-01",3900.0,3900.0,3900.0,3900.0,100],["2026-10-02",3900.0,3900.0,3900.0,3900.0,0],["2026-10-05",3800.0,3800.0,3600.0,3800.0,900],["2026-10-06",3800.0,3800.0,3800.0,3800.0,0],["2026-10-07",4200.0,4200.0,3900.0,3900.0,2500],["2026-10-08",3900.0,3900.0,3900.0,3900.0,2700],["2026-10-09",3600.0,3900.0,3600.0,3900.0,600],["2026-10-12",3800.0,3800.0,3800.0,3800.0,1800]]}