{"sym":"DAG","index":false,"bars":[["2010-04-08",6057.05,6057.05,6057.05,6057.05,28500],["2010-04-09",6337.47,6337.47,6337.47,6337.47,10680],["2010-04-12",6645.93,6645.93,6645.93,6645.93,97680],["2010-04-13",6954.39,6954.39,6954.39,6954.39,115140],["2010-04-14",7290.89,7290.89,7178.72,7290.89,92420],["2010-04-15",7515.23,7515.23,6926.35,7150.68,26340],["2010-04-16",6870.26,7010.47,6814.18,6926.35,66770],["2010-04-19",6730.05,6730.05,6589.85,6589.85,17120],["2010-04-20",6281.38,6449.64,6281.38,6337.47,85520],["2010-04-21",6337.47,6645.93,6337.47,6645.93,44430],["2010-04-22",6954.39,6954.39,6645.93,6645.93,18980],["2010-04-26",6870.26,6870.26,6449.64,6449.64,6070],["2010-04-27",6309.43,6309.43,6141.17,6169.22,57750],["2010-04-28",6169.22,6225.3,6029.01,6169.22,37890],["2010-04-29",6337.47,6337.47,6029.01,6057.05,41330],["2010-05-04",6337.47,6337.47,6337.47,6337.47,60000],["2010-05-05",6561.8,6561.8,6309.43,6365.51,26950],["2010-05-06",6365.51,6393.55,6309.43,6365.51,31810],["2010-05-07",6253.34,6309.43,6113.13,6253.34,26920],["2010-05-10",6337.47,6337.47,6000.97,6029.01,31750],["2010-05-11",6309.43,6309.43,6057.05,6057.05,41450],["2010-05-12",6253.34,6337.47,6029.01,6337.47,125710],["2010-05-13",6645.93,6645.93,6589.85,6645.93,111680],["2010-05-14",6421.59,6814.18,6393.55,6393.55,15850],["2010-05-17",6673.97,6673.97,6113.13,6113.13,18620],["2010-05-18",5832.71,6141.17,5832.71,6029.01,38670],["2010-05-19",5888.8,5916.84,5748.59,5748.59,25830],["2010-05-20",5468.17,5468.17,5468.17,5468.17,42360],["2010-05-21",5215.79,5468.17,5215.79,5412.09,65590],["2010-05-24",5580.34,5580.34,5187.75,5496.21,22860],["2010-05-25",5271.88,5608.38,5271.88,5496.21,6070],["2010-05-26",5496.21,5496.21,5271.88,5496.21,18800],["2010-05-27",5496.21,5496.21,5271.88,5496.21,25550],["2010-05-28",5748.59,5748.59,5692.5,5748.59,45560],["2010-05-31",5972.92,5972.92,5496.21,5496.21,47830],["2010-06-01",5664.46,5664.46,5468.17,5468.17,15040],["2010-06-02",5580.34,5692.5,5552.3,5692.5,38010],["2010-06-03",5692.5,5916.84,5692.5,5916.84,53670],["2010-06-04",5916.84,5916.84,5692.5,5692.5,33950],["2010-06-07",5608.38,5608.38,5412.09,5524.25,34380],["2010-06-08",5608.38,5720.55,5468.17,5692.5,42640],["2010-06-09",5888.8,5888.8,5664.46,5748.59,43950],["2010-06-10",5888.8,5888.8,5664.46,5888.8,63430],["2010-06-11",6159.2,6159.2,5888.8,6099.11,57380],["2010-06-14",6159.2,6159.2,5798.66,6039.02,59380],["2010-06-15",5858.75,5978.93,5798.66,5798.66,36070],["2010-06-16",5798.66,6008.98,5798.66,5858.75,61590],["2010-06-17",6008.98,6008.98,5768.62,5798.66,47720],["2010-06-18",5858.75,5858.75,5858.75,5858.75,42750],["2010-06-21",5888.8,5918.84,5798.66,5858.75,61360],["2010-06-22",5978.93,5978.93,5768.62,5798.66,72100],["2010-06-23",6008.98,6008.98,5708.53,5738.57,48710],["2010-06-24",5888.8,5888.8,5738.57,5828.71,91910],["2010-06-25",5648.44,5738.57,5648.44,5738.57,47230],["2010-06-28",5648.44,5798.66,5648.44,5768.62,62760],["2010-06-29",5768.62,5858.75,5738.57,5768.62,68140],["2010-06-30",5708.53,5708.53,5618.39,5708.53,37860],["2010-07-01",5618.39,5768.62,5618.39,5708.53,52500],["2010-07-02",5738.57,5768.62,5678.48,5738.57,53500],["2010-07-05",5768.62,5858.75,5768.62,5828.71,47580],["2010-07-06",5618.39,5828.71,5618.39,5648.44,51500],["2010-07-07",5888.8,5888.8,5648.44,5648.44,53000],["2010-07-08",5828.71,5828.71,5708.53,5798.66,58030],["2010-07-09",5858.75,5888.8,5798.66,5888.8,48800],["2010-07-12",6069.07,6069.07,5918.84,6039.02,90430],["2010-07-13",6099.11,6339.47,6069.07,6309.43,61550],["2010-07-14",6399.56,6459.65,6339.47,6339.47,59880],["2010-07-15",6339.47,6339.47,6189.25,6279.38,63440],["2010-07-16",6279.38,6279.38,6008.98,6159.2,62110],["2010-07-19",6219.29,6219.29,5978.93,5978.93,63670],["2010-07-20",6189.25,6189.25,6008.98,6039.02,50800],["2010-07-21",6189.25,6189.25,5948.89,5948.89,41620],["2010-07-22",6129.16,6129.16,5918.84,5918.84,32960],["2010-07-23",5918.84,6008.98,5798.66,5918.84,56070],["2010-07-26",5978.93,5978.93,5828.71,5858.75,26130],["2010-07-27",5948.89,5948.89,5798.66,5798.66,31450],["2010-07-28",5888.8,5888.8,5528.26,5528.26,31000],["2010-07-29",5648.44,5678.48,5528.26,5528.26,20610],["2010-07-30",5648.44,5708.53,5408.08,5708.53,36830],["2010-08-02",5918.84,5978.93,5888.8,5978.93,32420],["2010-08-03",6249.34,6249.34,6159.2,6249.34,81360],["2010-08-04",6249.34,6309.43,6008.98,6309.43,38900],["2010-08-05",6369.52,6429.61,6309.43,6339.47,53640],["2010-08-06",6039.02,6279.38,6039.02,6069.07,8920],["2010-08-09",6279.38,6279.38,5768.62,5768.62,61840],["2010-08-10",6008.98,6008.98,5498.21,5738.57,14130],["2010-08-11",5858.75,5858.75,5528.26,5528.26,21410],["2010-08-12",5738.57,5738.57,5558.3,5708.53,26120],["2010-08-13",5798.66,5798.66,5558.3,5708.53,5610],["2010-08-16",5708.53,5978.93,5708.53,5978.93,19690],["2010-08-17",6039.02,6039.02,5738.57,5738.57,4070],["2010-08-18",5558.3,5828.71,5558.3,5678.48,14750],["2010-08-19",5828.71,5828.71,5678.48,5678.48,16820],["2010-08-20",5678.48,5768.62,5498.21,5618.39,9590],["2010-08-23",5798.66,5798.66,5528.26,5738.57,15890],["2010-08-24",5738.57,5738.57,5468.17,5468.17,24450],["2010-08-25",5468.17,5468.17,5197.77,5197.77,17790],["2010-08-26",5197.77,5438.12,5197.77,5287.9,11060],["2010-08-27",5287.9,5287.9,5257.86,5287.9,12930],["2010-08-30",5528.26,5528.26,5498.21,5528.26,12200],["2010-08-31",5738.57,5738.57,5618.39,5708.53,11780],["2010-09-01",5798.66,5798.66,5558.3,5738.57,32800],["2010-09-06",5948.89,5948.89,5858.75,5858.75,17760],["2010-09-07",5918.84,5918.84,5648.44,5738.57,21130],["2010-09-08",5798.66,5798.66,5498.21,5498.21,16740],["2010-09-09",5708.53,5708.53,5528.26,5558.3,25120],["2010-09-10",5558.3,5558.3,5317.94,5317.94,23760],["2010-09-13",5408.08,5408.08,5287.9,5317.94,18810],["2010-09-14",5558.3,5558.3,5287.9,5378.03,15960],["2010-09-15",5618.39,5618.39,5408.08,5408.08,10410],["2010-09-16",5408.08,5678.48,5378.03,5438.12,16070],["2010-09-17",5678.48,5678.48,5257.86,5438.12,16470],["2010-09-20",5678.48,5678.48,5347.99,5528.26,14230],["2010-09-21",5618.39,5618.39,5378.03,5528.26,14150],["2010-09-22",5588.35,5588.35,5408.08,5468.17,14890],["2010-09-23",5588.35,5588.35,5257.86,5257.86,20430],["2010-09-24",5468.17,5498.21,5317.94,5317.94,9980],["2010-09-27",5498.21,5558.3,5378.03,5558.3,13980],["2010-09-28",5738.57,5738.57,5408.08,5648.44,14190],["2010-09-29",5648.44,5648.44,5378.03,5378.03,12740],["2010-09-30",5378.03,5528.26,5167.72,5408.08,14460],["2010-10-01",5558.3,5678.48,5408.08,5528.26,16100],["2010-10-04",5678.48,5678.48,5347.99,5347.99,12480],["2010-10-05",5558.3,5558.3,5287.9,5438.12,3050],["2010-10-06",5618.39,5618.39,5438.12,5528.26,13580],["2010-10-07",5558.3,5558.3,5378.03,5468.17,52870],["2010-10-08",5588.35,5588.35,5378.03,5408.08,42160],["2010-10-11",5498.21,5498.21,5378.03,5438.12,11630],["2010-10-12",5618.39,5618.39,5227.81,5227.81,10690],["2010-10-13",5408.08,5408.08,5227.81,5347.99,55410],["2010-10-14",5468.17,5468.17,5227.81,5227.81,15820],["2010-10-15",5378.03,5378.03,5227.81,5257.86,32450],["2010-10-18",5408.08,5408.08,5257.86,5317.94,21420],["2010-10-19",5408.08,5408.08,5077.59,5257.86,17860],["2010-10-20",5378.03,5378.03,5107.63,5107.63,13030],["2010-10-21",5347.99,5347.99,5167.72,5197.77,9510],["2010-10-22",5317.94,5317.94,5017.5,5167.72,7150],["2010-10-25",5227.81,5227.81,5107.63,5107.63,3340],["2010-10-26",5167.72,5167.72,5107.63,5107.63,14890],["2010-10-27",5107.63,5137.68,4867.27,4897.32,25520],["2010-10-28",4897.32,5017.5,4897.32,4957.41,13830],["2010-10-29",5017.5,5017.5,4867.27,4867.27,14990],["2010-11-01",5077.59,5107.63,4807.18,4807.18,15610],["2010-11-02",4807.18,4897.32,4807.18,4867.27,8100],["2010-11-03",4927.36,4927.36,4807.18,4807.18,4520],["2010-11-04",4656.96,4897.32,4656.96,4867.27,4850],["2010-11-05",5077.59,5077.59,4927.36,4957.41,10340],["2010-11-08",5137.68,5137.68,4957.41,4987.45,13030],["2010-11-09",5077.59,5077.59,4807.18,4927.36,15880],["2010-11-10",4777.14,4897.32,4777.14,4837.23,6640],["2010-11-11",4957.41,4957.41,4807.18,4807.18,7430],["2010-11-12",4957.41,4957.41,4656.96,4717.05,12050],["2010-11-15",4717.05,4807.18,4656.96,4717.05,13840],["2010-11-16",4536.78,4536.78,4506.73,4506.73,4350],["2010-11-17",4296.42,4596.87,4296.42,4566.82,7120],["2010-11-18",4717.05,4717.05,4536.78,4536.78,13920],["2010-11-19",4717.05,4717.05,4506.73,4626.91,5650],["2010-11-22",4446.64,4626.91,4446.64,4506.73,6890],["2010-11-23",4626.91,4626.91,4386.55,4416.6,6560],["2010-11-24",4566.82,4566.82,4296.42,4446.64,10700],["2010-11-25",4566.82,4566.82,4266.37,4476.69,7130],["2010-11-26",4656.96,4656.96,4296.42,4506.73,2300],["2010-11-29",4656.96,4656.96,4506.73,4506.73,4430],["2010-11-30",4566.82,4687.0,4566.82,4626.91,33480],["2010-12-01",4506.73,4626.91,4416.6,4626.91,9960],["2010-12-02",4626.91,4626.91,4416.6,4596.87,18180],["2010-12-03",4596.87,4807.18,4596.87,4807.18,28460],["2010-12-06",4596.87,4867.27,4566.82,4717.05,27360],["2010-12-07",4807.18,4807.18,4566.82,4626.91,11390],["2010-12-08",4717.05,4717.05,4416.6,4506.73,10940],["2010-12-09",4506.73,4506.73,4356.51,4476.69,15260],["2010-12-10",4566.82,4566.82,4416.6,4476.69,22580],["2010-12-13",4626.91,4687.0,4536.78,4687.0,30250],["2010-12-14",4807.18,4807.18,4506.73,4506.73,117490],["2010-12-15",4687.0,4687.0,4506.73,4536.78,14170],["2010-12-16",4656.96,4656.96,4386.55,4476.69,15060],["2010-12-17",4656.96,4656.96,4476.69,4626.91,12340],["2010-12-20",4747.09,4747.09,4506.73,4506.73,9140],["2010-12-21",4356.51,4536.78,4356.51,4536.78,83620],["2010-12-22",4536.78,4536.78,4506.73,4506.73,9120],["2010-12-23",4566.82,4717.05,4506.73,4717.05,38090],["2010-12-24",4536.78,4837.23,4536.78,4837.23,19080],["2010-12-27",4747.09,4957.41,4747.09,4867.27,21480],["2010-12-28",4957.41,5107.63,4867.27,5107.63,411690],["2010-12-29",5347.99,5347.99,5347.99,5347.99,56780],["2010-12-30",5588.35,5588.35,5588.35,5588.35,41520],["2010-12-31",5798.66,5798.66,5588.35,5648.44,85480],["2011-01-04",5858.75,5858.75,5528.26,5528.26,60180],["2011-01-05",5347.99,5347.99,5257.86,5257.86,37850],["2011-01-06",5257.86,5378.03,5137.68,5257.86,40960],["2011-01-07",5197.77,5317.94,5167.72,5257.86,60700],["2011-01-10",5408.08,5408.08,5047.54,5047.54,80320],["2011-01-11",5077.59,5167.72,5077.59,5077.59,21260],["2011-01-12",5137.68,5197.77,5107.63,5167.72,67860],["2011-01-13",5413.8,5413.8,5413.8,5413.8,20120],["2011-01-14",5684.49,5684.49,5684.49,5684.49,39760],["2011-01-17",5955.18,5955.18,5955.18,5955.18,24720],["2011-01-18",6225.87,6225.87,6022.86,6056.69,177040],["2011-01-19",6090.53,6090.53,5786.0,5921.35,142270],["2011-01-20",5921.35,6056.69,5887.51,5921.35,117040],["2011-01-21",5921.35,6056.69,5887.51,5955.18,83760],["2011-01-24",5955.18,5989.02,5819.84,5853.67,96170],["2011-01-25",5819.84,5853.67,5752.17,5786.0,84760],["2011-01-26",5853.67,5955.18,5819.84,5819.84,82890],["2011-01-27",5819.84,5887.51,5752.17,5786.0,59980],["2011-01-28",5786.0,5887.51,5752.17,5752.17,54400],["2011-02-08",5921.35,5921.35,5853.67,5853.67,37700],["2011-02-09",5921.35,6090.53,5887.51,5887.51,77380],["2011-02-10",5853.67,5955.18,5786.0,5853.67,50910],["2011-02-11",5853.67,5955.18,5819.84,5853.67,45030],["2011-02-14",5853.67,5955.18,5786.0,5786.0,50480],["2011-02-15",5786.0,5921.35,5786.0,5786.0,41010],["2011-02-16",5786.0,5853.67,5515.31,5515.31,83600],["2011-02-17",5515.31,5650.66,5515.31,5582.98,30020],["2011-02-18",5549.15,5616.82,5515.31,5515.31,24850],["2011-02-21",5481.47,5481.47,5244.62,5244.62,27520],["2011-02-22",5007.77,5210.78,5007.77,5007.77,22060],["2011-02-23",4804.75,5176.95,4804.75,5176.95,66580],["2011-02-24",5244.62,5346.13,5143.11,5346.13,30000],["2011-02-25",5447.64,5481.47,5379.97,5413.8,8900],["2011-02-28",5515.31,5515.31,5278.46,5278.46,6390],["2011-03-01",5346.13,5379.97,5244.62,5346.13,10530],["2011-03-02",5379.97,5379.97,5109.28,5109.28,2250],["2011-03-03",4872.42,5075.44,4872.42,4973.93,12500],["2011-03-04",4838.59,5007.77,4737.08,5007.77,21300],["2011-03-07",5075.44,5075.44,4872.42,5075.44,13980],["2011-03-08",4973.93,5007.77,4838.59,5007.77,24370],["2011-03-09",4940.09,5007.77,4906.26,5007.77,12210],["2011-03-10",5007.77,5143.11,5007.77,5143.11,12900],["2011-03-11",5143.11,5312.29,5143.11,5312.29,6110],["2011-03-14",5244.62,5413.8,5210.78,5413.8,18880],["2011-03-15",5413.8,5582.98,5413.8,5413.8,12350],["2011-03-16",5413.8,5413.8,5244.62,5413.8,12890],["2011-03-17",5515.31,5582.98,5413.8,5413.8,8950],["2011-03-18",5515.31,5515.31,5413.8,5481.47,7630],["2011-03-21",5481.47,5582.98,5481.47,5582.98,10010],["2011-03-22",5684.49,5684.49,5413.8,5549.15,11450],["2011-03-23",5481.47,5481.47,5481.47,5481.47,1000],["2011-03-24",5481.47,5549.15,5481.47,5515.31,12000],["2011-03-25",5447.64,5582.98,5447.64,5582.98,10150],["2011-03-28",5549.15,5616.82,5481.47,5582.98,18860],["2011-03-29",5582.98,5616.82,5515.31,5582.98,4800],["2011-03-30",5582.98,5582.98,5413.8,5582.98,11750],["2011-03-31",5549.15,5549.15,5447.64,5447.64,11600],["2011-04-01",5346.13,5515.31,5346.13,5447.64,8410],["2011-04-04",5413.8,5413.8,5346.13,5346.13,10600],["2011-04-05",5278.46,5413.8,5210.78,5413.8,15050],["2011-04-06",5413.8,5413.8,5346.13,5379.97,19620],["2011-04-07",5379.97,5379.97,5143.11,5143.11,2190],["2011-04-08",5244.62,5244.62,5244.62,5244.62,10],["2011-04-13",5278.46,5278.46,5007.77,5244.62,1850],["2011-04-14",5143.11,5244.62,5075.44,5244.62,1110],["2011-04-15",5244.62,5244.62,5244.62,5244.62,0],["2011-04-18",5244.62,5244.62,5244.62,5244.62,0],["2011-04-19",5278.46,5312.29,5143.11,5143.11,30],["2011-04-20",5143.11,5143.11,5143.11,5143.11,40],["2011-04-21",5210.78,5244.62,5041.6,5041.6,70],["2011-04-22",5041.6,5041.6,4940.09,5041.6,530],["2011-04-25",5075.44,5075.44,5075.44,5075.44,10],["2011-04-26",5075.44,5075.44,5075.44,5075.44,0],["2011-04-27",5007.77,5041.6,4906.26,5041.6,440],["2011-04-28",4940.09,5041.6,4804.75,5041.6,5000],["2011-04-29",4906.26,4906.26,4804.75,4804.75,2270],["2011-05-04",4973.93,4973.93,4973.93,4973.93,70],["2011-05-05",5075.44,5075.44,4838.59,4838.59,40],["2011-05-06",4838.59,4973.93,4838.59,4973.93,230],["2011-05-09",4838.59,4838.59,4770.91,4770.91,30],["2011-05-10",4737.08,4737.08,4737.08,4737.08,310],["2011-05-11",4838.59,4838.59,4635.57,4804.75,70],["2011-05-12",4838.59,4838.59,4567.9,4804.75,490],["2011-05-13",4770.91,4804.75,4737.08,4737.08,120],["2011-05-16",4737.08,4737.08,4669.4,4737.08,7890],["2011-05-17",4703.24,4906.26,4669.4,4906.26,6620],["2011-05-18",5007.77,5007.77,5007.77,5007.77,10],["2011-05-19",5007.77,5007.77,5007.77,5007.77,0],["2011-05-20",5007.77,5007.77,5007.77,5007.77,0],["2011-05-23",4770.91,4770.91,4770.91,4770.91,10],["2011-05-24",4872.42,4872.42,4534.06,4737.08,220],["2011-05-25",4906.26,4906.26,4906.26,4906.26,10],["2011-05-26",4737.08,4872.42,4737.08,4872.42,110],["2011-05-27",4872.42,4872.42,4872.42,4872.42,2780],["2011-05-30",4973.93,5007.77,4973.93,5007.77,20],["2011-05-31",5007.77,5007.77,5007.77,5007.77,200010],["2011-06-01",5075.44,5075.44,5075.44,5075.44,206830],["2011-06-02",5041.6,5041.6,5041.6,5041.6,203690],["2011-06-03",5210.78,5210.78,5210.78,5210.78,290],["2011-06-06",5210.78,5210.78,5210.78,5210.78,9050],["2011-06-07",5143.11,5143.11,4973.93,4973.93,250],["2011-06-08",5109.28,5109.28,5109.28,5109.28,10],["2011-06-09",5176.95,5176.95,4872.42,4872.42,110],["2011-06-10",5007.77,5007.77,4669.4,5007.77,1040],["2011-06-13",5143.11,5210.78,5143.11,5176.95,540],["2011-06-14",4940.09,4940.09,4940.09,4940.09,2360],["2011-06-15",4703.24,5109.28,4703.24,5109.28,1040],["2011-06-16",4940.09,5075.44,4872.42,5075.44,1020],["2011-06-17",4838.59,4838.59,4838.59,4838.59,340],["2011-06-20",4906.26,5007.77,4737.08,4737.08,300],["2011-06-21",4804.75,4804.75,4804.75,4804.75,30],["2011-06-22",4906.26,4906.26,4567.9,4567.9,620],["2011-06-23",4737.08,4737.08,4567.9,4567.9,740],["2011-06-24",4737.08,4737.08,4567.9,4567.9,1370],["2011-06-27",4635.57,4635.57,4398.71,4635.57,1470],["2011-06-28",4703.24,4703.24,4703.24,4703.24,10],["2011-06-29",4500.22,4669.4,4500.22,4669.4,370],["2011-06-30",4466.39,4669.4,4466.39,4669.4,30],["2011-07-01",4669.4,4669.4,4669.4,4669.4,0],["2011-07-04",4669.4,4669.4,4669.4,4669.4,0],["2011-07-05",4635.57,4669.4,4635.57,4635.57,180],["2011-07-06",4432.55,4432.55,4432.55,4432.55,10],["2011-07-07",4534.06,4601.73,4229.53,4229.53,240],["2011-07-08",4026.52,4026.52,4026.52,4026.52,20],["2011-07-11",3857.33,3857.33,3857.33,3857.33,420],["2011-07-12",3688.15,4026.52,3688.15,4026.52,2300],["2011-07-13",3891.17,4161.86,3857.33,4161.86,5670],["2011-07-14",4229.53,4297.21,3958.84,4263.37,3530],["2011-07-15",4331.04,4398.71,4060.35,4331.04,790],["2011-07-18",4364.88,4364.88,4364.88,4364.88,110],["2011-07-19",4466.39,4466.39,4466.39,4466.39,20],["2011-07-20",4466.39,4466.39,4466.39,4466.39,20],["2011-07-21",4466.39,4466.39,4466.39,4466.39,10],["2011-07-22",4398.71,4567.9,4398.71,4466.39,680],["2011-07-25",4534.06,4534.06,4500.22,4500.22,1150],["2011-07-26",4567.9,4567.9,4567.9,4567.9,10],["2011-07-27",4534.06,4534.06,4534.06,4534.06,10],["2011-07-28",4534.06,4534.06,4534.06,4534.06,0],["2011-07-29",4534.06,4534.06,4534.06,4534.06,20],["2011-08-01",4331.04,4432.55,4331.04,4432.55,250],["2011-08-02",4398.71,4635.57,4331.04,4635.57,1170],["2011-08-03",4737.08,4737.08,4737.08,4737.08,10],["2011-08-04",4500.22,4703.24,4500.22,4703.24,420],["2011-08-05",4737.08,4737.08,4737.08,4737.08,20],["2011-08-08",4737.08,4737.08,4737.08,4737.08,0],["2011-08-09",4906.26,4906.26,4500.22,4500.22,130],["2011-08-10",4567.9,4567.9,4297.21,4297.21,30],["2011-08-11",4466.39,4466.39,4094.19,4094.19,60],["2011-08-12",4094.19,4297.21,4094.19,4297.21,770],["2011-08-15",4432.55,4432.55,4432.55,4432.55,20],["2011-08-16",4534.06,4534.06,4229.53,4500.22,380],["2011-08-17",4567.9,4567.9,4297.21,4534.06,2130],["2011-08-18",4331.04,4331.04,4331.04,4331.04,3230],["2011-08-19",4128.02,4128.02,4128.02,4128.02,110],["2011-08-22",3925.01,3925.01,3925.01,3925.01,6750],["2011-08-23",3755.83,3755.83,3755.83,3755.83,2190],["2011-08-24",3586.64,3925.01,3586.64,3925.01,51010],["2011-08-25",3755.83,3755.83,3755.83,3755.83,237670],["2011-08-26",3857.33,3857.33,3586.64,3857.33,730],["2011-08-29",3688.15,3688.15,3688.15,3688.15,8820],["2011-08-30",3518.97,3518.97,3518.97,3518.97,7340],["2011-08-31",3349.79,3349.79,3349.79,3349.79,9430],["2011-09-01",3214.45,3214.45,3214.45,3214.45,13500],["2011-09-05",3079.1,3079.1,3079.1,3079.1,8190],["2011-09-06",2943.76,2943.76,2943.76,2943.76,7720],["2011-09-07",2808.41,3079.1,2808.41,3079.1,78940],["2011-09-08",3214.45,3214.45,3214.45,3214.45,1800],["2011-09-09",3349.79,3349.79,3349.79,3349.79,30090],["2011-09-12",3214.45,3214.45,3214.45,3214.45,23390],["2011-09-13",3079.1,3112.94,3079.1,3079.1,234910],["2011-09-14",3045.26,3180.61,2943.76,3045.26,126450],["2011-09-15",2909.92,3045.26,2909.92,3011.43,239650],["2011-09-16",2977.59,2977.59,2909.92,2943.76,83890],["2011-09-19",2943.76,3045.26,2808.41,2808.41,53060],["2011-09-20",2774.57,2842.25,2673.06,2808.41,100520],["2011-09-21",2808.41,2808.41,2673.06,2673.06,61730],["2011-09-22",2673.06,2740.74,2605.39,2639.23,34860],["2011-09-23",2605.39,2639.23,2537.72,2537.72,184550],["2011-09-26",2470.05,2503.88,2436.21,2503.88,48620],["2011-09-27",2436.21,2503.88,2402.37,2436.21,45450],["2011-09-28",2470.05,2470.05,2334.7,2436.21,128780],["2011-09-29",2368.54,2368.54,2334.7,2334.7,41940],["2011-09-30",2267.03,2267.03,2233.19,2233.19,84370],["2011-10-03",2165.52,2165.52,2131.68,2131.68,57210],["2011-10-04",2131.68,2165.52,2030.18,2131.68,62660],["2011-10-05",2199.36,2233.19,2131.68,2233.19,53320],["2011-10-06",2334.7,2334.7,2334.7,2334.7,10880],["2011-10-07",2436.21,2436.21,2436.21,2436.21,24800],["2011-10-10",2537.72,2537.72,2436.21,2537.72,197920],["2011-10-11",2537.72,2537.72,2436.21,2470.05,106250],["2011-10-12",2436.21,2537.72,2368.54,2368.54,60250],["2011-10-13",2300.87,2300.87,2267.03,2300.87,25010],["2011-10-14",2199.36,2300.87,2199.36,2267.03,26950],["2011-10-17",2267.03,2300.87,2165.52,2165.52,36560],["2011-10-18",2165.52,2233.19,2097.85,2165.52,40790],["2011-10-19",2165.52,2199.36,2131.68,2165.52,16630],["2011-10-20",2165.52,2199.36,2097.85,2097.85,23400],["2011-10-21",2097.85,2199.36,2097.85,2199.36,46510],["2011-10-24",2233.19,2300.87,2199.36,2199.36,22380],["2011-10-25",2267.03,2267.03,2165.52,2165.52,410],["2011-10-26",2165.52,2165.52,2097.85,2097.85,10020],["2011-10-27",2064.01,2131.68,2064.01,2131.68,2230],["2011-10-28",2097.85,2199.36,2097.85,2131.68,19170],["2011-10-31",2199.36,2199.36,2097.85,2097.85,10070],["2011-11-01",2064.01,2097.85,1996.34,1996.34,40560],["2011-11-02",1928.67,1996.34,1928.67,1928.67,11130],["2011-11-03",1894.83,1928.67,1860.99,1894.83,29980],["2011-11-04",1894.83,1928.67,1894.83,1928.67,34010],["2011-11-07",1962.5,1962.5,1894.83,1894.83,19950],["2011-11-08",1894.83,1928.67,1894.83,1928.67,11570],["2011-11-09",1928.67,1928.67,1894.83,1928.67,10480],["2011-11-10",1928.67,1928.67,1860.99,1860.99,16520],["2011-11-11",1894.83,1928.67,1793.32,1827.16,17350],["2011-11-14",1827.16,1827.16,1759.49,1759.49,21330],["2011-11-15",1827.16,1827.16,1827.16,1827.16,6120],["2011-11-16",1894.83,1894.83,1860.99,1894.83,3500],["2011-11-17",1928.67,1928.67,1894.83,1894.83,9060],["2011-11-18",1894.83,1928.67,1827.16,1827.16,6750],["2011-11-21",1759.49,1793.32,1759.49,1759.49,9300],["2011-11-22",1691.81,1793.32,1691.81,1691.81,12690],["2011-11-23",1759.49,1759.49,1624.14,1624.14,18210],["2011-11-24",1590.3,1691.81,1590.3,1624.14,36020],["2011-11-25",1691.81,1691.81,1590.3,1657.98,12410],["2011-11-28",1657.98,1725.65,1657.98,1725.65,10200],["2011-11-29",1793.32,1793.32,1759.49,1793.32,18900],["2011-11-30",1827.16,1827.16,1793.32,1793.32,10500],["2011-12-01",1793.32,1860.99,1759.49,1860.99,12840],["2011-12-02",1894.83,1894.83,1793.32,1860.99,6050],["2011-12-05",1894.83,1928.67,1894.83,1894.83,10800],["2011-12-06",1827.16,1894.83,1827.16,1860.99,13460],["2011-12-07",1793.32,1894.83,1793.32,1894.83,7110],["2011-12-08",1827.16,1894.83,1827.16,1894.83,4620],["2011-12-09",1827.16,1827.16,1827.16,1827.16,1320],["2011-12-12",1860.99,1860.99,1793.32,1793.32,4480],["2011-12-13",1725.65,1725.65,1725.65,1725.65,7780],["2011-12-14",1657.98,1691.81,1657.98,1657.98,5130],["2011-12-15",1590.3,1590.3,1590.3,1590.3,10900],["2011-12-16",1624.14,1657.98,1624.14,1657.98,1220],["2011-12-19",1657.98,1657.98,1590.3,1590.3,600],["2011-12-20",1624.14,1657.98,1624.14,1657.98,270],["2011-12-21",1691.81,1725.65,1691.81,1691.81,3860],["2011-12-22",1759.49,1759.49,1691.81,1691.81,3410],["2011-12-23",1691.81,1725.65,1691.81,1725.65,2660],["2011-12-26",1725.65,1725.65,1725.65,1725.65,0],["2011-12-27",1691.81,1691.81,1657.98,1657.98,2420],["2011-12-28",1657.98,1725.65,1657.98,1725.65,273360],["2011-12-29",1725.65,1725.65,1725.65,1725.65,590],["2011-12-30",1725.65,1725.65,1725.65,1725.65,3000],["2012-01-03",1725.65,1725.65,1725.65,1725.65,0],["2012-01-04",1725.65,1725.65,1725.65,1725.65,0],["2012-01-05",1793.32,1793.32,1793.32,1793.32,10],["2012-01-06",1793.32,1793.32,1793.32,1793.32,0],["2012-01-09",1827.16,1827.16,1793.32,1793.32,120],["2012-01-10",1827.16,1827.16,1793.32,1793.32,20],["2012-01-11",1793.32,1827.16,1793.32,1793.32,110],["2012-01-12",1793.32,1793.32,1793.32,1793.32,0],["2012-01-13",1725.65,1725.65,1725.65,1725.65,1010],["2012-01-16",1657.98,1793.32,1657.98,1793.32,1640],["2012-01-17",1860.99,1860.99,1860.99,1860.99,20],["2012-01-18",1860.99,1860.99,1860.99,1860.99,0],["2012-01-19",1827.16,1860.99,1827.16,1860.99,730],["2012-01-20",1860.99,1860.99,1860.99,1860.99,0],["2012-01-30",1793.32,1793.32,1793.32,1793.32,2000],["2012-01-31",1793.32,1827.16,1793.32,1827.16,4260],["2012-02-01",1827.16,1860.99,1827.16,1860.99,2680],["2012-02-02",1860.99,1894.83,1793.32,1894.83,5310],["2012-02-03",1928.67,1928.67,1827.16,1894.83,12410],["2012-02-06",1860.99,1894.83,1860.99,1894.83,1730],["2012-02-07",1894.83,1894.83,1827.16,1860.99,12800],["2012-02-08",1793.32,1894.83,1793.32,1793.32,9970],["2012-02-09",1860.99,1860.99,1860.99,1860.99,5050],["2012-02-10",1928.67,1928.67,1928.67,1928.67,2750],["2012-02-13",1996.34,1996.34,1962.5,1962.5,23590],["2012-02-14",1996.34,2030.18,1962.5,2030.18,14980],["2012-02-15",2030.18,2064.01,1996.34,2064.01,7200],["2012-02-16",2064.01,2064.01,1962.5,1962.5,3140],["2012-02-17",2030.18,2030.18,1928.67,1928.67,6470],["2012-02-20",1996.34,1996.34,1962.5,1996.34,11850],["2012-02-21",2064.01,2064.01,1996.34,2030.18,2530],["2012-02-22",2030.18,2064.01,1996.34,2030.18,7350],["2012-02-23",2097.85,2097.85,2030.18,2064.01,1070],["2012-02-24",2097.85,2097.85,1996.34,2097.85,13060],["2012-02-27",2064.01,2131.68,2064.01,2131.68,2590],["2012-02-28",2165.52,2165.52,2097.85,2097.85,11700],["2012-02-29",2097.85,2165.52,2097.85,2165.52,3970],["2012-03-01",2199.36,2199.36,2064.01,2199.36,220],["2012-03-02",2165.52,2233.19,2131.68,2233.19,20850],["2012-03-05",2233.19,2334.7,2233.19,2334.7,26080],["2012-03-06",2436.21,2436.21,2334.7,2368.54,46700],["2012-03-07",2402.37,2436.21,2334.7,2436.21,71390],["2012-03-08",2368.54,2402.37,2334.7,2334.7,86420],["2012-03-09",2233.19,2334.7,2233.19,2300.87,61330],["2012-03-12",2368.54,2368.54,2199.36,2199.36,48790],["2012-03-13",2199.36,2300.87,2199.36,2300.87,58260],["2012-03-14",2368.54,2368.54,2267.03,2334.7,22130],["2012-03-15",2300.87,2436.21,2233.19,2436.21,71200],["2012-03-16",2503.88,2503.88,2436.21,2436.21,78340],["2012-03-19",2402.37,2436.21,2402.37,2436.21,59990],["2012-03-20",2368.54,2436.21,2334.7,2334.7,46060],["2012-03-21",2334.7,2436.21,2334.7,2402.37,73770],["2012-03-22",2334.7,2436.21,2334.7,2368.54,53980],["2012-03-23",2334.7,2402.37,2300.87,2300.87,62130],["2012-03-26",2368.54,2402.37,2334.7,2402.37,84230],["2012-03-27",2470.05,2503.88,2368.54,2368.54,218770],["2012-03-28",2334.7,2470.05,2334.7,2470.05,154640],["2012-03-29",2537.72,2537.72,2368.54,2368.54,88650],["2012-03-30",2334.7,2402.37,2300.87,2300.87,79870],["2012-04-03",2368.54,2402.37,2368.54,2402.37,75840],["2012-04-04",2503.88,2503.88,2300.87,2402.37,85980],["2012-04-05",2470.05,2470.05,2368.54,2470.05,60040],["2012-04-06",2402.37,2503.88,2402.37,2436.21,72480],["2012-04-09",2470.05,2503.88,2402.37,2436.21,91220],["2012-04-10",2436.21,2537.72,2402.37,2470.05,181970],["2012-04-11",2503.88,2571.56,2503.88,2571.56,168870],["2012-04-12",2639.23,2673.06,2503.88,2571.56,56570],["2012-04-13",2605.39,2605.39,2470.05,2470.05,46060],["2012-04-16",2537.72,2571.56,2436.21,2470.05,29340],["2012-04-17",2470.05,2571.56,2470.05,2571.56,114560],["2012-04-18",2673.06,2673.06,2571.56,2639.23,37880],["2012-04-19",2605.39,2639.23,2537.72,2537.72,45130],["2012-04-20",2639.23,2639.23,2639.23,2639.23,66320],["2012-04-23",2706.9,2706.9,2537.72,2537.72,25000],["2012-04-24",2639.23,2639.23,2571.56,2639.23,7900],["2012-04-25",2740.74,2740.74,2740.74,2740.74,15150],["2012-04-26",2876.08,2876.08,2876.08,2876.08,1110],["2012-04-27",3011.43,3011.43,3011.43,3011.43,24340],["2012-05-02",3146.77,3146.77,3146.77,3146.77,21450],["2012-05-03",3282.12,3282.12,3282.12,3282.12,1120],["2012-05-04",3417.46,3417.46,3417.46,3417.46,100010],["2012-05-07",3586.64,3586.64,3586.64,3586.64,10180],["2012-05-08",3755.83,3755.83,3755.83,3755.83,46580],["2012-05-09",3925.01,3925.01,3891.17,3925.01,73850],["2012-05-10",4094.19,4094.19,3755.83,3755.83,218920],["2012-05-11",3755.83,3925.01,3721.99,3755.83,126220],["2012-05-14",3925.01,3925.01,3755.83,3823.5,46330],["2012-05-15",3823.5,3992.68,3823.5,3992.68,49330],["2012-05-16",3958.84,4026.52,3958.84,4026.52,23290],["2012-05-17",3992.68,3992.68,3857.33,3857.33,75660],["2012-05-18",3688.15,3721.99,3688.15,3688.15,49970],["2012-05-21",3586.64,3721.99,3518.97,3721.99,56300],["2012-05-22",3586.64,3823.5,3552.81,3552.81,32500],["2012-05-23",3383.63,3552.81,3383.63,3417.46,12610],["2012-05-24",3315.95,3315.95,3248.28,3248.28,38330],["2012-05-25",3248.28,3248.28,3248.28,3248.28,10470],["2012-05-28",3146.77,3383.63,3146.77,3349.79,30920],["2012-05-29",3248.28,3349.79,3214.45,3349.79,48600],["2012-05-30",3451.3,3485.14,3451.3,3485.14,22550],["2012-05-31",3417.46,3518.97,3417.46,3485.14,20880],["2012-06-01",3485.14,3654.32,3485.14,3654.32,111100],["2012-06-04",3789.66,3823.5,3620.48,3823.5,35960],["2012-06-05",3823.5,3992.68,3823.5,3992.68,35680],["2012-06-06",3992.68,4094.19,3925.01,4094.19,48760],["2012-06-07",4094.19,4297.21,4026.52,4297.21,80320],["2012-06-08",4500.22,4500.22,4094.19,4094.19,47540],["2012-06-11",4161.86,4297.21,3958.84,4297.21,119210],["2012-06-12",4500.22,4500.22,4263.37,4432.55,8460],["2012-06-13",4398.71,4567.9,4398.71,4534.06,29500],["2012-06-14",4500.22,4500.22,4432.55,4432.55,24560],["2012-06-15",4398.71,4601.73,4398.71,4534.06,18480],["2012-06-18",4534.06,4567.9,4500.22,4567.9,25900],["2012-06-19",4534.06,4567.9,4364.88,4534.06,25130],["2012-06-20",4534.06,4534.06,4432.55,4432.55,21090],["2012-06-21",4432.55,4432.55,4364.88,4364.88,17000],["2012-06-22",4364.88,4364.88,4229.53,4229.53,10890],["2012-06-25",4060.35,4364.88,4026.52,4026.52,14680],["2012-06-26",3857.33,4195.7,3857.33,4026.52,19870],["2012-06-27",4195.7,4195.7,4195.7,4195.7,17340],["2012-06-28",4398.71,4398.71,4398.71,4398.71,9120],["2012-06-29",4567.9,4601.73,4534.06,4601.73,39100],["2012-07-02",4804.75,4804.75,4567.9,4567.9,3890],["2012-07-03",4534.06,4534.06,4364.88,4364.88,7300],["2012-07-04",4398.71,4398.71,4398.71,4398.71,22700],["2012-07-05",4432.55,4534.06,4432.55,4534.06,25100],["2012-07-06",4500.22,4500.22,4331.04,4466.39,35350],["2012-07-09",4263.37,4398.71,4263.37,4263.37,10090],["2012-07-10",4094.19,4161.86,4060.35,4161.86,27500],["2012-07-11",4354.73,4354.73,4354.73,4354.73,2000],["2012-07-12",4317.51,4540.83,4317.51,4540.83,1250],["2012-07-13",4726.93,4726.93,4540.83,4540.83,6100],["2012-07-16",4726.93,4726.93,4466.39,4540.83,23260],["2012-07-17",4689.71,4689.71,4615.27,4615.27,22500],["2012-07-18",4764.15,4764.15,4615.27,4615.27,17520],["2012-07-19",4726.93,4726.93,4615.27,4615.27,17100],["2012-07-20",4764.15,4764.15,4615.27,4764.15,25120],["2012-07-23",4838.59,4838.59,4652.49,4652.49,45170],["2012-07-24",4764.15,4764.15,4726.93,4726.93,17000],["2012-07-25",4726.93,4801.37,4578.05,4578.05,14370],["2012-07-26",4726.93,4726.93,4726.93,4726.93,23200],["2012-07-27",4726.93,4726.93,4689.71,4689.71,220],["2012-07-30",4689.71,4689.71,4652.49,4652.49,11000],["2012-07-31",4615.27,4764.15,4615.27,4764.15,370250],["2012-08-01",4726.93,4726.93,4689.71,4689.71,2300],["2012-08-02",4689.71,4726.93,4615.27,4726.93,2300],["2012-08-03",4689.71,4689.71,4652.49,4652.49,700],["2012-08-06",4726.93,4726.93,4540.83,4726.93,2630],["2012-08-07",4764.15,4764.15,4689.71,4689.71,70],["2012-08-08",4652.49,4652.49,4652.49,4652.49,10],["2012-08-09",4652.49,4652.49,4652.49,4652.49,510],["2012-08-10",4652.49,4652.49,4652.49,4652.49,0],["2012-08-13",4689.71,4689.71,4689.71,4689.71,10],["2012-08-14",4726.93,4726.93,4726.93,4726.93,10],["2012-08-15",4726.93,4726.93,4726.93,4726.93,0],["2012-08-16",4726.93,4726.93,4615.27,4615.27,70],["2012-08-17",4615.27,4615.27,4615.27,4615.27,0],["2012-08-20",4615.27,4615.27,4615.27,4615.27,0],["2012-08-21",4615.27,4615.27,4615.27,4615.27,10],["2012-08-22",4615.27,4615.27,4615.27,4615.27,10],["2012-08-23",4615.27,4615.27,4615.27,4615.27,0],["2012-08-24",4615.27,4615.27,4615.27,4615.27,0],["2012-08-27",4615.27,4615.27,4615.27,4615.27,0],["2012-08-28",4578.05,4578.05,4578.05,4578.05,1470],["2012-08-29",4578.05,4578.05,4578.05,4578.05,0],["2012-08-30",4354.73,4764.15,4354.73,4578.05,1100],["2012-08-31",4652.49,4652.49,4652.49,4652.49,10],["2012-09-04",4615.27,4689.71,4615.27,4689.71,2050],["2012-09-05",4801.37,4801.37,4801.37,4801.37,10],["2012-09-06",4801.37,4801.37,4801.37,4801.37,0],["2012-09-07",4801.37,4801.37,4801.37,4801.37,0],["2012-09-10",4875.81,4875.81,4875.81,4875.81,250010],["2012-09-11",4950.25,4950.25,4950.25,4950.25,10],["2012-09-12",4950.25,4950.25,4950.25,4950.25,0],["2012-09-13",4950.25,4950.25,4950.25,4950.25,0],["2012-09-14",5136.35,5173.56,4913.03,4913.03,14810],["2012-09-17",5099.13,5099.13,4875.81,4950.25,5010],["2012-09-18",4987.47,5024.69,4801.37,5024.69,6400],["2012-09-19",4987.47,4987.47,4801.37,4913.03,19660],["2012-09-20",4875.81,4875.81,4838.59,4875.81,9500],["2012-09-21",4987.47,4987.47,4838.59,4875.81,27310],["2012-09-24",4838.59,4987.47,4726.93,4875.81,9700],["2012-09-25",4838.59,4950.25,4801.37,4913.03,10340],["2012-09-26",4913.03,4950.25,4875.81,4913.03,10910],["2012-09-27",4913.03,4913.03,4838.59,4838.59,14000],["2012-09-28",4875.81,4875.81,4838.59,4838.59,10200],["2012-10-01",4801.37,4838.59,4615.27,4838.59,22000],["2012-10-02",4801.37,4875.81,4764.15,4838.59,14020],["2012-10-03",4838.59,4875.81,4689.71,4838.59,12010],["2012-10-04",4801.37,4838.59,4764.15,4801.37,16750],["2012-10-05",4801.37,4838.59,4764.15,4801.37,13200],["2012-10-08",4801.37,5024.69,4652.49,5024.69,20140],["2012-10-09",4950.25,4987.47,4913.03,4950.25,52483],["2012-10-10",4913.03,4950.25,4875.81,4913.03,15680],["2012-10-11",4875.81,4913.03,4726.93,4801.37,17600],["2012-10-12",4801.37,4838.59,4764.15,4764.15,12950],["2012-10-15",4764.15,4987.47,4764.15,4987.47,154860],["2012-10-16",5173.56,5210.78,5173.56,5210.78,85150],["2012-10-17",5471.32,5471.32,5471.32,5471.32,91250],["2012-10-18",5210.78,5210.78,5210.78,5210.78,109290],["2012-10-19",4950.25,4950.25,4950.25,4950.25,510],["2012-10-22",4726.93,4726.93,4726.93,4726.93,710],["2012-10-23",4503.61,4503.61,4503.61,4503.61,400],["2012-10-24",4280.29,4578.05,4280.29,4354.73,196580],["2012-10-25",4354.73,4354.73,4168.63,4168.63,113250],["2012-10-26",4168.63,4205.85,3982.53,4019.75,108960],["2012-10-29",4019.75,4019.75,3833.65,3833.65,73960],["2012-10-30",3759.21,3833.65,3684.77,3721.99,42840],["2012-10-31",3721.99,3908.09,3721.99,3908.09,78630],["2012-11-01",3796.43,4019.75,3721.99,3721.99,29210],["2012-11-02",3610.33,3647.55,3535.89,3535.89,65430],["2012-11-05",3498.67,3498.67,3387.01,3424.23,42650],["2012-11-06",3387.01,3573.11,3387.01,3573.11,38020],["2012-11-07",3573.11,3721.99,3535.89,3721.99,43170],["2012-11-08",3908.09,3908.09,3647.55,3684.77,36370],["2012-11-09",3684.77,3833.65,3684.77,3833.65,88050],["2012-11-12",4019.75,4019.75,4019.75,4019.75,32060],["2012-11-13",4205.85,4205.85,3908.09,3908.09,140800],["2012-11-14",3908.09,3945.31,3759.21,3796.43,31560],["2012-11-15",3945.31,3945.31,3684.77,3721.99,50780],["2012-11-16",3870.87,3870.87,3610.33,3647.55,81280],["2012-11-19",3721.99,3796.43,3647.55,3796.43,27950],["2012-11-20",3796.43,3982.53,3796.43,3908.09,100710],["2012-11-21",4056.97,4056.97,3870.87,3945.31,16210],["2012-11-22",3945.31,4056.97,3908.09,3908.09,21970],["2012-11-23",3908.09,3945.31,3870.87,3908.09,8710],["2012-11-26",3908.09,3908.09,3833.65,3870.87,14140],["2012-11-27",3833.65,3870.87,3833.65,3833.65,12690],["2012-11-28",3833.65,3870.87,3759.21,3759.21,7240],["2012-11-29",3759.21,3833.65,3759.21,3796.43,9250],["2012-11-30",3796.43,3833.65,3721.99,3721.99,6730],["2012-12-03",3684.77,3721.99,3647.55,3647.55,5850],["2012-12-04",3647.55,3684.77,3647.55,3647.55,7460],["2012-12-05",3684.77,3721.99,3647.55,3647.55,5750],["2012-12-06",3684.77,3684.77,3647.55,3647.55,5940],["2012-12-07",3647.55,3647.55,3647.55,3647.55,7130],["2012-12-10",3647.55,3684.77,3647.55,3647.55,8610],["2012-12-11",3684.77,3684.77,3573.11,3573.11,14850],["2012-12-12",3573.11,3647.55,3573.11,3647.55,10960],["2012-12-13",3647.55,3684.77,3610.33,3610.33,9470],["2012-12-14",3647.55,3759.21,3647.55,3759.21,21970],["2012-12-17",3833.65,3945.31,3833.65,3945.31,21710],["2012-12-18",3908.09,4094.19,3908.09,3945.31,11770],["2012-12-19",4131.41,4131.41,4131.41,4131.41,4600],["2012-12-20",4317.51,4317.51,4317.51,4317.51,6510],["2012-12-21",4503.61,4503.61,4131.41,4317.51,1720],["2012-12-24",4317.51,4317.51,4243.07,4317.51,460],["2012-12-25",4243.07,4243.07,4243.07,4243.07,570],["2012-12-26",4243.07,4429.17,4205.85,4429.17,6900],["2012-12-27",4429.17,4429.17,4243.07,4243.07,8220],["2012-12-28",4243.07,4243.07,4056.97,4131.41,4160],["2013-01-02",3945.31,4131.41,3945.31,4131.41,6800],["2013-01-03",4131.41,4131.41,3945.31,3945.31,10750],["2013-01-04",3833.65,3833.65,3759.21,3759.21,5120],["2013-01-07",3796.43,3796.43,3721.99,3796.43,15910],["2013-01-08",3945.31,3982.53,3908.09,3982.53,4250],["2013-01-09",4094.19,4168.63,3945.31,3945.31,22950],["2013-01-10",3908.09,4131.41,3908.09,4131.41,14460],["2013-01-11",4317.51,4317.51,4205.85,4317.51,9480],["2013-01-14",4317.51,4503.61,4317.51,4317.51,27520],["2013-01-15",4317.51,4615.27,4317.51,4503.61,153370],["2013-01-16",4801.37,4801.37,4689.71,4801.37,87090],["2013-01-17",5136.35,5136.35,5136.35,5136.35,31020],["2013-01-18",5471.32,5471.32,5434.1,5471.32,83450],["2013-01-21",5843.52,5843.52,5582.98,5694.64,70820],["2013-01-22",5582.98,5955.18,5471.32,5545.76,53630],["2013-01-23",5396.88,5545.76,5210.78,5322.44,47430],["2013-01-24",5322.44,5471.32,5210.78,5396.88,41840],["2013-01-25",5359.66,5769.08,5285.22,5769.08,224870],["2013-01-28",6141.28,6141.28,6104.06,6141.28,101400],["2013-01-29",6550.7,6550.7,6066.84,6066.84,69040],["2013-01-30",6104.06,6327.38,6104.06,6327.38,22390],["2013-01-31",6141.28,6327.38,6141.28,6141.28,30830],["2013-02-01",5843.52,5917.96,5843.52,5917.96,41200],["2013-02-04",6327.38,6327.38,5806.3,6104.06,22770],["2013-02-05",6029.62,6029.62,5843.52,5843.52,25620],["2013-02-06",5917.96,5992.4,5880.74,5955.18,40250],["2013-02-07",5955.18,6029.62,5955.18,5955.18,24730],["2013-02-08",6029.62,6066.84,5955.18,6066.84,25350],["2013-02-18",6104.06,6476.26,6029.62,6401.82,37620],["2013-02-19",6327.38,6401.82,5992.4,5992.4,37370],["2013-02-20",5582.98,6066.84,5582.98,6066.84,25290],["2013-02-21",6066.84,6066.84,5955.18,5955.18,16250],["2013-02-22",5917.96,6104.06,5917.96,5955.18,16170],["2013-02-25",6141.28,6141.28,6104.06,6104.06,13600],["2013-02-26",6104.06,6104.06,5694.64,5694.64,23590],["2013-02-27",5694.64,5769.08,5694.64,5769.08,15040],["2013-02-28",5992.4,6141.28,5955.18,6141.28,23180],["2013-03-01",6178.5,6215.72,6141.28,6178.5,10550],["2013-03-04",6141.28,6141.28,5955.18,5955.18,7000],["2013-03-05",5620.2,5955.18,5620.2,5955.18,13500],["2013-03-06",5955.18,5992.4,5955.18,5992.4,4000],["2013-03-07",5955.18,5992.4,5843.52,5843.52,12410],["2013-03-08",5880.74,5955.18,5880.74,5955.18,8550],["2013-03-11",5955.18,6215.72,5955.18,6215.72,21240],["2013-03-12",6215.72,6215.72,6141.28,6178.5,557030],["2013-03-13",6104.06,6104.06,5917.96,5917.96,5860],["2013-03-14",5769.08,5992.4,5769.08,5992.4,14930],["2013-03-15",5769.08,6178.5,5769.08,5992.4,7960],["2013-03-18",5769.08,6178.5,5769.08,5843.52,4910],["2013-03-19",5620.2,5843.52,5620.2,5843.52,8910],["2013-03-20",5843.52,5880.74,5806.3,5880.74,6230],["2013-03-21",5843.52,5880.74,5843.52,5843.52,7780],["2013-03-22",5769.08,5917.96,5545.76,5620.2,8040],["2013-03-25",5582.98,5582.98,5396.88,5508.54,11100],["2013-03-26",5471.32,5545.76,5471.32,5471.32,17780],["2013-03-27",5434.1,5434.1,5099.13,5173.56,8270],["2013-03-28",5210.78,5434.1,5024.69,5024.69,15100],["2013-03-29",4950.25,5024.69,4875.81,5024.69,8610],["2013-04-01",4913.03,5136.35,4838.59,5136.35,17070],["2013-04-02",5359.66,5359.66,5099.13,5136.35,9670],["2013-04-03",5099.13,5173.56,5099.13,5173.56,7740],["2013-04-04",5024.69,5061.91,4987.47,5024.69,6180],["2013-04-05",5024.69,5061.91,5024.69,5024.69,5620],["2013-04-08",5024.69,5024.69,4987.47,4987.47,12930],["2013-04-09",4987.47,5024.69,4950.25,4950.25,10550],["2013-04-10",4913.03,5024.69,4913.03,5024.69,20730],["2013-04-11",5024.69,5061.91,4987.47,5024.69,9250],["2013-04-12",4987.47,4987.47,4838.59,4838.59,15380],["2013-04-15",4838.59,4838.59,4615.27,4615.27,8030],["2013-04-16",4689.71,4689.71,4652.49,4689.71,8410],["2013-04-17",4652.49,4726.93,4652.49,4726.93,5420],["2013-04-18",4466.39,4726.93,4466.39,4689.71,5770],["2013-04-22",4689.71,4726.93,4578.05,4689.71,6100],["2013-04-23",4726.93,4838.59,4726.93,4838.59,11980],["2013-04-24",4838.59,4913.03,4838.59,4913.03,10560],["2013-04-25",4913.03,5061.91,4913.03,5061.91,19630],["2013-04-26",5061.91,5136.35,5024.69,5061.91,25570],["2013-05-02",5024.69,5099.13,5024.69,5099.13,19100],["2013-05-03",5099.13,5136.35,5024.69,5099.13,20350],["2013-05-06",5099.13,5285.22,5099.13,5248.0,14630],["2013-05-07",5248.0,5322.44,5173.56,5285.22,24300],["2013-05-08",5285.22,5322.44,5173.56,5322.44,16540],["2013-05-09",5285.22,5471.32,5285.22,5434.1,14920],["2013-05-10",5508.54,5508.54,5359.66,5359.66,24460],["2013-05-13",5359.66,5434.1,5359.66,5359.66,18690],["2013-05-14",5285.22,5285.22,5210.78,5210.78,8360],["2013-05-15",5210.78,5322.44,5210.78,5322.44,8080],["2013-05-16",5322.44,5396.88,5322.44,5396.88,17480],["2013-05-17",5396.88,5434.1,5322.44,5396.88,15070],["2013-05-20",5359.66,5471.32,5359.66,5471.32,13080],["2013-05-21",5508.54,5545.76,5471.32,5508.54,18250],["2013-05-22",5471.32,5471.32,5396.88,5434.1,8860],["2013-05-23",5396.88,5434.1,5396.88,5396.88,8950],["2013-05-24",5396.88,5396.88,5285.22,5359.66,12880],["2013-05-27",5210.78,5471.32,5024.69,5471.32,28690],["2013-05-28",5434.1,5471.32,5322.44,5471.32,10270],["2013-05-29",5508.54,5545.76,5396.88,5396.88,27630],["2013-05-30",5396.88,5434.1,5359.66,5434.1,12550],["2013-05-31",5396.88,5396.88,5248.0,5359.66,3820],["2013-06-03",5322.44,5396.88,5248.0,5396.88,17700],["2013-06-04",5359.66,5396.88,5322.44,5322.44,9100],["2013-06-05",5322.44,5396.88,5210.78,5396.88,15940],["2013-06-06",5359.66,5396.88,5322.44,5359.66,9000],["2013-06-07",5359.66,5434.1,5285.22,5396.88,34250],["2013-06-10",5396.88,5396.88,5285.22,5322.44,26540],["2013-06-11",5248.0,5322.44,5210.78,5285.22,14920],["2013-06-12",5248.0,5322.44,5210.78,5322.44,17110],["2013-06-13",5210.78,5210.78,5173.56,5210.78,23850],["2013-06-14",5173.56,5210.78,5173.56,5210.78,14700],["2013-06-17",5173.56,5210.78,5061.91,5061.91,15120],["2013-06-18",5061.91,5099.13,5061.91,5061.91,9750],["2013-06-19",5061.91,5099.13,5061.91,5099.13,14520],["2013-06-20",5061.91,5099.13,4987.47,5024.69,19560],["2013-06-21",5024.69,5061.91,4950.25,5061.91,21610],["2013-06-24",4987.47,5061.91,4838.59,4838.59,19630],["2013-06-25",4838.59,4838.59,4503.61,4503.61,13160],["2013-06-26",4726.93,4726.93,4503.61,4726.93,4200],["2013-06-27",4466.39,4764.15,4466.39,4764.15,7670],["2013-06-28",4764.15,4764.15,4726.93,4726.93,4920],["2013-07-01",4540.83,4689.71,4503.61,4689.71,3940],["2013-07-02",4615.27,4652.49,4615.27,4652.49,11030],["2013-07-03",4652.49,4652.49,4615.27,4652.49,2200],["2013-07-04",4615.27,4652.49,4615.27,4615.27,3370],["2013-07-05",4615.27,4652.49,4615.27,4652.49,2840],["2013-07-08",4615.27,4615.27,4615.27,4615.27,2200],["2013-07-09",4615.27,4615.27,4615.27,4615.27,1530],["2013-07-10",4615.27,4652.49,4615.27,4652.49,3930],["2013-07-11",4652.49,4652.49,4652.49,4652.49,1700],["2013-07-12",4652.49,4689.71,4652.49,4689.71,4720],["2013-07-15",4429.17,4689.71,4429.17,4652.49,4660],["2013-07-16",4652.49,4689.71,4652.49,4652.49,3830],["2013-07-17",4652.49,4689.71,4466.39,4689.71,2650],["2013-07-18",4540.83,4726.93,4540.83,4689.71,7970],["2013-07-19",4689.71,4689.71,4689.71,4689.71,2750],["2013-07-22",4540.83,4652.49,4540.83,4652.49,1250],["2013-07-23",4652.49,4652.49,4540.83,4540.83,910],["2013-07-24",4615.27,4615.27,4540.83,4615.27,3950],["2013-07-25",4615.27,4615.27,4578.05,4615.27,2060],["2013-07-26",4615.27,4615.27,4578.05,4615.27,1960],["2013-07-29",4615.27,4615.27,4615.27,4615.27,1360],["2013-07-30",4615.27,4652.49,4615.27,4615.27,2780],["2013-07-31",4615.27,4615.27,4615.27,4615.27,1850],["2013-08-01",4578.05,4689.71,4578.05,4689.71,8300],["2013-08-02",4689.71,4689.71,4689.71,4689.71,1280],["2013-08-05",4689.71,4689.71,4652.49,4652.49,2050],["2013-08-06",4652.49,4652.49,4466.39,4466.39,7260],["2013-08-07",4503.61,4540.83,4466.39,4540.83,3050],["2013-08-08",4540.83,4578.05,4540.83,4578.05,1000],["2013-08-09",4466.39,4578.05,4466.39,4578.05,1010],["2013-08-12",4354.73,4503.61,4317.51,4317.51,7470],["2013-08-13",4354.73,4354.73,4354.73,4354.73,1000],["2013-08-14",4354.73,4354.73,4354.73,4354.73,1260],["2013-08-15",4354.73,4466.39,4354.73,4466.39,5710],["2013-08-16",4466.39,4503.61,4466.39,4503.61,1850],["2013-08-19",4503.61,4503.61,4503.61,4503.61,2100],["2013-08-20",4466.39,4466.39,4354.73,4354.73,3910],["2013-08-21",4354.73,4354.73,4354.73,4354.73,1000],["2013-08-22",4354.73,4429.17,4317.51,4354.73,3800],["2013-08-23",4354.73,4354.73,4243.07,4317.51,2570],["2013-08-26",4317.51,4354.73,4317.51,4354.73,2500],["2013-08-27",4354.73,4354.73,4354.73,4354.73,1500],["2013-08-28",4243.07,4354.73,4205.85,4354.73,4570],["2013-08-29",4205.85,4354.73,4205.85,4354.73,2160],["2013-08-30",4205.85,4354.73,4205.85,4354.73,1050],["2013-09-03",4205.85,4317.51,4205.85,4317.51,3460],["2013-09-04",4131.41,4317.51,4131.41,4317.51,1260],["2013-09-05",4317.51,4317.51,4317.51,4317.51,500],["2013-09-06",4317.51,4354.73,4317.51,4354.73,1750],["2013-09-09",4317.51,4317.51,4317.51,4317.51,950],["2013-09-10",4317.51,4317.51,4317.51,4317.51,1970],["2013-09-11",4317.51,4354.73,4317.51,4354.73,3510],["2013-09-12",4354.73,4354.73,4354.73,4354.73,3550],["2013-09-13",4354.73,4354.73,4317.51,4317.51,1260],["2013-09-16",4280.29,4317.51,4280.29,4317.51,1500],["2013-09-17",4317.51,4317.51,4168.63,4168.63,2640],["2013-09-18",4019.75,4019.75,3982.53,3982.53,5440],["2013-09-19",3982.53,4019.75,3982.53,4019.75,3950],["2013-09-20",3982.53,4056.97,3982.53,4019.75,4450],["2013-09-23",4019.75,4056.97,4019.75,4056.97,2250],["2013-09-24",3908.09,4019.75,3908.09,3982.53,6830],["2013-09-25",3982.53,4019.75,3982.53,4019.75,2350],["2013-09-26",4019.75,4019.75,3982.53,3982.53,1100],["2013-09-27",3982.53,3982.53,3982.53,3982.53,1700],["2013-09-30",3982.53,3982.53,3982.53,3982.53,2630],["2013-10-01",3982.53,3982.53,3945.31,3945.31,1860],["2013-10-02",3945.31,3982.53,3908.09,3982.53,4370],["2013-10-03",3945.31,3982.53,3945.31,3982.53,2280],["2013-10-04",3982.53,3982.53,3982.53,3982.53,2600],["2013-10-07",3945.31,4056.97,3945.31,4056.97,4990],["2013-10-08",4205.85,4317.51,4205.85,4317.51,17920],["2013-10-09",4615.27,4615.27,4615.27,4615.27,13450],["2013-10-10",4764.15,4913.03,4764.15,4913.03,53320],["2013-10-11",4838.59,5024.69,4764.15,5024.69,29880],["2013-10-14",4913.03,4950.25,4689.71,4838.59,48150],["2013-10-15",4626.04,4959.45,4542.69,4834.42,5840],["2013-10-16",4834.42,5042.8,4792.74,5001.12,23330],["2013-10-17",5209.5,5209.5,4917.77,5001.12,8230],["2013-10-18",5167.83,5167.83,4917.77,4917.77,3830],["2013-10-21",5001.12,5001.12,4959.45,5001.12,8810],["2013-10-22",4792.74,4959.45,4792.74,4959.45,20],["2013-10-23",4959.45,5001.12,4834.42,5001.12,5370],["2013-10-24",5001.12,5167.83,5001.12,5001.12,4570],["2013-10-25",5209.5,5209.5,5001.12,5126.15,2880],["2013-10-28",5167.83,5167.83,4834.42,4834.42,8840],["2013-10-29",4751.07,5001.12,4751.07,5001.12,4610],["2013-10-30",5001.12,5084.47,4959.45,5084.47,1630],["2013-10-31",4959.45,4959.45,4959.45,4959.45,2000],["2013-11-01",4917.77,4959.45,4876.09,4959.45,2450],["2013-11-04",5001.12,5001.12,5001.12,5001.12,10],["2013-11-05",4792.74,4959.45,4792.74,4959.45,280],["2013-11-06",4792.74,4917.77,4709.39,4917.77,2870],["2013-11-07",5001.12,5001.12,4917.77,4917.77,600],["2013-11-08",4792.74,5001.12,4792.74,5001.12,1410],["2013-11-11",4792.74,4959.45,4792.74,4792.74,590],["2013-11-12",4751.07,4959.45,4751.07,4917.77,2440],["2013-11-13",5001.12,5001.12,4917.77,4917.77,510],["2013-11-14",5001.12,5001.12,4792.74,4792.74,60],["2013-11-15",4667.71,4959.45,4667.71,4959.45,210],["2013-11-18",4959.45,4959.45,4667.71,4876.09,4750],["2013-11-19",4584.36,4917.77,4584.36,4917.77,30],["2013-11-20",4876.09,4917.77,4792.74,4792.74,1300],["2013-11-21",5001.12,5001.12,5001.12,5001.12,60],["2013-11-22",4834.42,4959.45,4834.42,4959.45,98093],["2013-11-25",4792.74,5001.12,4792.74,5001.12,1860],["2013-11-26",5001.12,5001.12,5001.12,5001.12,0],["2013-11-27",5001.12,5042.8,4792.74,5001.12,6850],["2013-11-28",5001.12,5001.12,5001.12,5001.12,10],["2013-11-29",5001.12,5001.12,5001.12,5001.12,2300],["2013-12-02",5084.47,5084.47,4917.77,5001.12,2500],["2013-12-03",5001.12,5042.8,5001.12,5001.12,5110],["2013-12-04",5042.8,5292.85,4876.09,5251.18,9640],["2013-12-05",5084.47,5167.83,5084.47,5167.83,520],["2013-12-06",5167.83,5209.5,5084.47,5209.5,2600],["2013-12-09",5209.5,5251.18,5209.5,5251.18,1000],["2013-12-10",5209.5,5209.5,5209.5,5209.5,200],["2013-12-11",5167.83,5167.83,5167.83,5167.83,600],["2013-12-12",5209.5,5209.5,5209.5,5209.5,10],["2013-12-13",5084.47,5084.47,5084.47,5084.47,1140],["2013-12-16",5001.12,5042.8,5001.12,5042.8,810],["2013-12-17",5084.47,5209.5,5084.47,5209.5,110],["2013-12-18",5084.47,5292.85,5084.47,5292.85,990],["2013-12-19",5376.21,5626.26,5376.21,5626.26,3070],["2013-12-20",5751.29,5751.29,5584.59,5584.59,180],["2013-12-23",5751.29,5959.67,5626.26,5959.67,8010],["2013-12-24",6043.02,6043.02,5834.64,5834.64,30],["2013-12-25",5834.64,5834.64,5834.64,5834.64,4000],["2013-12-26",5834.64,5834.64,5459.56,5584.59,6420],["2013-12-27",5584.59,5584.59,5584.59,5584.59,0],["2013-12-30",5251.18,5251.18,5251.18,5251.18,690],["2013-12-31",5542.91,5542.91,5542.91,5542.91,10],["2014-01-02",5709.61,5709.61,5709.61,5709.61,10],["2014-01-03",5834.64,5834.64,5834.64,5834.64,10],["2014-01-06",5834.64,5834.64,5834.64,5834.64,0],["2014-01-07",5834.64,5834.64,5834.64,5834.64,0],["2014-01-08",5792.97,5792.97,5792.97,5792.97,1000],["2014-01-09",5417.88,5417.88,5417.88,5417.88,60],["2014-01-10",5751.29,5751.29,5751.29,5751.29,10],["2014-01-13",5626.26,5709.61,5626.26,5709.61,1010],["2014-01-14",5709.61,5709.61,5709.61,5709.61,0],["2014-01-15",5667.94,5709.61,5667.94,5709.61,40],["2014-01-16",5501.23,5667.94,5501.23,5667.94,2010],["2014-01-17",5709.61,5709.61,5709.61,5709.61,10],["2014-01-20",5584.59,5584.59,5584.59,5584.59,1000],["2014-01-21",5584.59,5584.59,5584.59,5584.59,0],["2014-01-22",5584.59,5751.29,5584.59,5751.29,20],["2014-01-23",5751.29,5751.29,5751.29,5751.29,0],["2014-01-24",5751.29,5751.29,5751.29,5751.29,0],["2014-01-27",5876.32,5876.32,5876.32,5876.32,10],["2014-02-06",5876.32,5876.32,5876.32,5876.32,0],["2014-02-07",5917.99,5917.99,5917.99,5917.99,10],["2014-02-10",5834.64,5834.64,5792.97,5792.97,7100],["2014-02-11",5459.56,5626.26,5459.56,5626.26,5080],["2014-02-12",5417.88,5751.29,5417.88,5751.29,1870],["2014-02-13",5501.23,5751.29,5501.23,5751.29,20],["2014-02-14",5792.97,5792.97,5792.97,5792.97,10],["2014-02-17",5792.97,5792.97,5792.97,5792.97,30],["2014-02-18",5626.26,5751.29,5626.26,5751.29,2890],["2014-02-19",5751.29,5917.99,5751.29,5834.64,18110],["2014-02-20",5834.64,5834.64,5834.64,5834.64,0],["2014-02-21",5834.64,5834.64,5834.64,5834.64,0],["2014-02-24",5542.91,5542.91,5542.91,5542.91,850],["2014-02-25",5417.88,5751.29,5417.88,5751.29,630],["2014-02-26",5792.97,6126.37,5792.97,6126.37,636085],["2014-02-27",6251.4,6543.14,6168.05,6168.05,11600],["2014-02-28",5792.97,6293.08,5751.29,6293.08,580],["2014-03-03",6043.02,6626.49,5917.99,6293.08,8230],["2014-03-04",5959.67,6251.4,5917.99,6251.4,3370],["2014-03-05",5917.99,6251.4,5917.99,6251.4,420],["2014-03-06",5959.67,6126.37,5876.32,5876.32,1300],["2014-03-07",6043.02,6043.02,5876.32,5876.32,1630],["2014-03-10",5834.64,6001.35,5834.64,6001.35,830],["2014-03-11",5876.32,5959.67,5876.32,5959.67,2390],["2014-03-12",5834.64,6376.43,5584.59,6001.35,37920],["2014-03-13",6043.02,6251.4,6043.02,6084.7,1040],["2014-03-14",6209.73,6418.11,6209.73,6251.4,10070],["2014-03-17",6251.4,6334.76,6251.4,6334.76,5940],["2014-03-18",6334.76,6334.76,6334.76,6334.76,2200],["2014-03-19",6334.76,6334.76,6168.05,6168.05,1500],["2014-03-20",6209.73,6209.73,6209.73,6209.73,6170],["2014-03-21",6168.05,6293.08,6168.05,6293.08,4260],["2014-03-24",6334.76,6709.84,6334.76,6709.84,2730],["2014-03-25",6334.76,6418.11,6251.4,6418.11,13030],["2014-03-26",6418.11,6418.11,6376.43,6376.43,3550],["2014-03-27",6251.4,6251.4,6251.4,6251.4,300],["2014-03-28",6251.4,6251.4,6251.4,6251.4,0],["2014-03-31",6251.4,6251.4,6251.4,6251.4,0],["2014-04-01",6251.4,6251.4,6251.4,6251.4,0],["2014-04-02",6251.4,6251.4,6251.4,6251.4,0],["2014-04-03",5834.64,6668.16,5834.64,6668.16,2030],["2014-04-04",6668.16,6668.16,6668.16,6668.16,0],["2014-04-07",6668.16,6668.16,6668.16,6668.16,0],["2014-04-08",6668.16,6668.16,6668.16,6668.16,0],["2014-04-10",6668.16,6668.16,6209.73,6209.73,230],["2014-04-11",5917.99,5917.99,5917.99,5917.99,2000],["2014-04-14",5959.67,5959.67,5959.67,5959.67,1600],["2014-04-15",5917.99,5917.99,5751.29,5751.29,6400],["2014-04-16",5542.91,5917.99,5501.23,5917.99,6720],["2014-04-17",5917.99,5917.99,5917.99,5917.99,0],["2014-04-18",5751.29,5751.29,5751.29,5751.29,1500],["2014-04-21",5667.94,5667.94,5667.94,5667.94,2500],["2014-04-22",5709.61,5709.61,5709.61,5709.61,2500],["2014-04-23",5709.61,5834.64,5709.61,5834.64,2000],["2014-04-24",5834.64,5917.99,5834.64,5917.99,1300],["2014-04-25",5917.99,6293.08,5917.99,6293.08,4200],["2014-04-28",5917.99,5917.99,5876.32,5876.32,3510],["2014-04-29",5876.32,5876.32,5876.32,5876.32,0],["2014-05-05",5834.64,5834.64,5667.94,5667.94,5000],["2014-05-06",5459.56,5459.56,5334.53,5334.53,5000],["2014-05-07",5334.53,5334.53,5334.53,5334.53,0],["2014-05-08",5334.53,5334.53,5334.53,5334.53,0],["2014-05-09",5417.88,5417.88,5334.53,5417.88,5050],["2014-05-12",5126.15,5126.15,5042.8,5042.8,4500],["2014-05-13",5042.8,5042.8,4709.39,5001.12,11010],["2014-05-14",4959.45,4959.45,4959.45,4959.45,960],["2014-05-15",4917.77,4917.77,4626.04,4626.04,1800],["2014-05-16",4626.04,4626.04,4626.04,4626.04,10],["2014-05-19",4626.04,4626.04,4626.04,4626.04,0],["2014-05-20",4917.77,4917.77,4917.77,4917.77,300],["2014-05-21",5251.18,5251.18,5251.18,5251.18,600],["2014-05-22",5251.18,5251.18,5251.18,5251.18,2350],["2014-05-23",5251.18,5251.18,5251.18,5251.18,0],["2014-05-26",5417.88,5417.88,5417.88,5417.88,10],["2014-05-27",5417.88,5417.88,5417.88,5417.88,0],["2014-05-28",5417.88,5792.97,5042.8,5042.8,1250],["2014-05-29",5042.8,5084.47,5042.8,5084.47,2500],["2014-05-30",5376.21,5376.21,5376.21,5376.21,10],["2014-06-02",5584.59,5709.61,5584.59,5709.61,1000],["2014-06-03",5334.53,5334.53,5334.53,5334.53,10],["2014-06-04",5251.18,5251.18,5251.18,5251.18,20],["2014-06-05",5251.18,5251.18,5251.18,5251.18,0],["2014-06-06",5251.18,5251.18,5251.18,5251.18,0],["2014-06-09",5001.12,5417.88,5001.12,5417.88,1310],["2014-06-10",5209.5,5376.21,5209.5,5376.21,2810],["2014-06-11",5376.21,5376.21,5376.21,5376.21,1000],["2014-06-12",5376.21,5626.26,5376.21,5626.26,510],["2014-06-13",5251.18,5376.21,5251.18,5376.21,80],["2014-06-16",5334.53,5334.53,5334.53,5334.53,2920],["2014-06-17",5209.5,5626.26,5209.5,5626.26,20],["2014-06-18",5626.26,5626.26,5626.26,5626.26,0],["2014-06-19",5626.26,5626.26,5626.26,5626.26,0],["2014-06-20",5417.88,5417.88,5417.88,5417.88,10],["2014-06-23",5417.88,5417.88,5417.88,5417.88,0],["2014-06-24",5292.85,5292.85,5251.18,5251.18,3400],["2014-06-25",5126.15,5167.83,5042.8,5167.83,6220],["2014-06-26",5251.18,5292.85,5001.12,5001.12,7600],["2014-06-27",4917.77,5001.12,4792.74,4834.42,5190],["2014-06-30",4834.42,4876.09,4667.71,4876.09,7620],["2014-07-01",4709.39,5042.8,4667.71,5042.8,5380],["2014-07-02",5042.8,5042.8,5042.8,5042.8,3120],["2014-07-03",5334.53,5376.21,5334.53,5376.21,16550],["2014-07-04",5751.29,5751.29,5751.29,5751.29,79460],["2014-07-07",5751.29,5834.64,5751.29,5834.64,17810],["2014-07-08",5834.64,5834.64,5584.59,5584.59,3370],["2014-07-09",5667.94,5667.94,5667.94,5667.94,2500],["2014-07-10",5667.94,5667.94,5459.56,5626.26,4020],["2014-07-11",5542.91,5542.91,5542.91,5542.91,4800],["2014-07-14",5501.23,5626.26,5501.23,5626.26,3020],["2014-07-15",5417.88,5584.59,5417.88,5584.59,2020],["2014-07-16",5584.59,5626.26,5417.88,5626.26,660],["2014-07-17",5459.56,5459.56,5417.88,5459.56,14820],["2014-07-18",5417.88,5459.56,5417.88,5459.56,3700],["2014-07-21",5459.56,5542.91,5417.88,5417.88,3200],["2014-07-22",5417.88,5417.88,5417.88,5417.88,0],["2014-07-23",5417.88,5417.88,5417.88,5417.88,6000],["2014-07-24",5459.56,5459.56,5417.88,5459.56,3210],["2014-07-25",5459.56,5542.91,5459.56,5542.91,5510],["2014-07-28",5542.91,5792.97,5292.85,5792.97,6020],["2014-07-29",5417.88,5417.88,5417.88,5417.88,5710],["2014-07-30",5459.56,5584.59,5376.21,5584.59,6710],["2014-07-31",5376.21,5626.26,5376.21,5626.26,8690],["2014-08-01",5626.26,5626.26,5626.26,5626.26,0],["2014-08-04",5459.56,5626.26,5459.56,5626.26,2510],["2014-08-05",5292.85,5417.88,5292.85,5417.88,7050],["2014-08-06",5334.53,5501.23,5292.85,5501.23,4410],["2014-08-07",5292.85,5459.56,5292.85,5459.56,4010],["2014-08-08",5834.64,5834.64,5584.59,5834.64,19600],["2014-08-11",5917.99,5917.99,5834.64,5834.64,9260],["2014-08-12",6001.35,6043.02,5876.32,6043.02,3710],["2014-08-13",6084.7,6084.7,5959.67,5959.67,8360],["2014-08-14",6209.73,6209.73,5917.99,5917.99,5060],["2014-08-15",5834.64,5834.64,5792.97,5792.97,6140],["2014-08-18",5792.97,5792.97,5626.26,5709.61,11310],["2014-08-19",5709.61,5709.61,5667.94,5709.61,3020],["2014-08-20",5979.36,6024.32,5979.36,6024.32,5940],["2014-08-21",6024.32,6024.32,6024.32,6024.32,0],["2014-08-22",5799.53,5844.49,5799.53,5844.49,2050],["2014-08-25",5844.49,5934.4,5844.49,5934.4,4600],["2014-08-26",5844.49,5844.49,5709.61,5754.57,8890],["2014-08-27",5574.74,5664.66,5574.74,5664.66,5250],["2014-08-28",5844.49,5844.49,5709.61,5799.53,3090],["2014-08-29",5664.66,5799.53,5664.66,5799.53,3800],["2014-09-03",5709.61,5889.45,5709.61,5844.49,3320],["2014-09-04",6069.28,6069.28,5889.45,5889.45,4810],["2014-09-05",5934.4,5934.4,5709.61,5799.53,8080],["2014-09-08",5844.49,5844.49,5799.53,5799.53,30],["2014-09-09",5799.53,5799.53,5664.66,5664.66,7650],["2014-09-10",5664.66,5799.53,5664.66,5799.53,4740],["2014-09-11",5799.53,5844.49,5799.53,5799.53,4150],["2014-09-12",5754.57,5844.49,5754.57,5844.49,5150],["2014-09-15",5754.57,5799.53,5754.57,5799.53,2910],["2014-09-16",5754.57,5754.57,5754.57,5754.57,2720],["2014-09-17",5754.57,5754.57,5754.57,5754.57,250],["2014-09-18",5754.57,5754.57,5754.57,5754.57,2600],["2014-09-19",5754.57,5754.57,5754.57,5754.57,10],["2014-09-22",5574.74,5574.74,5574.74,5574.74,5430],["2014-09-23",5529.78,5529.78,5529.78,5529.78,100],["2014-09-24",5529.78,5529.78,5529.78,5529.78,0],["2014-09-25",5844.49,5844.49,5844.49,5844.49,10],["2014-09-26",5844.49,5844.49,5844.49,5844.49,0],["2014-09-29",5844.49,5844.49,5844.49,5844.49,0],["2014-09-30",5574.74,5574.74,5574.74,5574.74,2600],["2014-10-01",5529.78,5799.53,5529.78,5799.53,300],["2014-10-02",5574.74,5754.57,5574.74,5664.66,7300],["2014-10-03",5619.7,5754.57,5619.7,5754.57,3010],["2014-10-06",5619.7,5799.53,5574.74,5754.57,7550],["2014-10-07",5799.53,5799.53,5754.57,5754.57,6700],["2014-10-08",5754.57,5889.45,5754.57,5889.45,31620],["2014-10-09",5844.49,5889.45,5844.49,5889.45,7380],["2014-10-10",5754.57,5754.57,5709.61,5754.57,6300],["2014-10-13",5754.57,5754.57,5754.57,5754.57,820],["2014-10-14",5709.61,5754.57,5574.74,5574.74,7700],["2014-10-15",5529.78,5889.45,5439.87,5664.66,5170],["2014-10-16",5664.66,5709.61,5664.66,5709.61,9000],["2014-10-17",5754.57,5889.45,5754.57,5889.45,16710],["2014-10-20",5619.7,5889.45,5619.7,5844.49,7000],["2014-10-21",5844.49,5844.49,5844.49,5844.49,5600],["2014-10-22",5844.49,5844.49,5844.49,5844.49,6500],["2014-10-23",5439.87,5799.53,5439.87,5754.57,6760],["2014-10-24",5664.66,5799.53,5664.66,5799.53,4180],["2014-10-27",5799.53,5799.53,5754.57,5754.57,3590],["2014-10-28",5574.74,5574.74,5529.78,5529.78,3630],["2014-10-29",5799.53,5799.53,5619.7,5619.7,6000],["2014-10-30",5799.53,5799.53,5799.53,5799.53,5900],["2014-10-31",5709.61,5709.61,5709.61,5709.61,8000],["2014-11-03",5394.91,5889.45,5394.91,5844.49,10110],["2014-11-04",5799.53,5799.53,5799.53,5799.53,575227],["2014-11-05",5664.66,5664.66,5664.66,5664.66,100],["2014-11-06",5754.57,6024.32,5754.57,6024.32,31110],["2014-11-07",6024.32,6024.32,6024.32,6024.32,0],["2014-11-10",5979.36,5979.36,5979.36,5979.36,5360],["2014-11-11",5979.36,5979.36,5664.66,5844.49,12510],["2014-11-12",5754.57,5754.57,5529.78,5529.78,17600],["2014-11-13",5574.74,5799.53,5529.78,5799.53,16010],["2014-11-14",5619.7,5619.7,5619.7,5619.7,6500],["2014-11-17",5664.66,5799.53,5664.66,5799.53,3100],["2014-11-18",5619.7,5619.7,5619.7,5619.7,3500],["2014-11-19",5664.66,5664.66,5664.66,5664.66,6500],["2014-11-20",5754.57,5844.49,5709.61,5709.61,3900],["2014-11-21",5709.61,5709.61,5709.61,5709.61,6500],["2014-11-24",5574.74,5574.74,5574.74,5574.74,6410],["2014-11-25",5664.66,5799.53,5664.66,5799.53,10140],["2014-11-26",5799.53,5844.49,5709.61,5709.61,8050],["2014-11-27",5709.61,5709.61,5709.61,5709.61,9500],["2014-11-28",5844.49,5844.49,5844.49,5844.49,386469],["2014-12-01",5799.53,6249.11,5799.53,6114.23,27260],["2014-12-02",6024.32,6114.23,6024.32,6114.23,38360],["2014-12-03",6069.28,6294.06,6024.32,6294.06,33340],["2014-12-04",6069.28,6204.15,6069.28,6204.15,27420],["2014-12-05",6069.28,6159.19,6069.28,6159.19,5100],["2014-12-08",6069.28,6069.28,5979.36,5979.36,3950],["2014-12-09",5934.4,5979.36,5889.45,5934.4,14160],["2014-12-10",6114.23,6114.23,6114.23,6114.23,100],["2014-12-11",6069.28,6069.28,5979.36,6069.28,9000],["2014-12-12",5979.36,6024.32,5979.36,6024.32,10200],["2014-12-15",5979.36,6024.32,5979.36,6024.32,2000],["2014-12-16",5979.36,6069.28,5934.4,6069.28,8990],["2014-12-17",5754.57,6069.28,5709.61,6069.28,14510],["2014-12-18",6024.32,6024.32,6024.32,6024.32,6500],["2014-12-19",5799.53,6024.32,5799.53,6024.32,6130],["2014-12-22",6024.32,6024.32,6024.32,6024.32,5500],["2014-12-23",5844.49,6024.32,5844.49,6024.32,510],["2014-12-24",5934.4,5934.4,5934.4,5934.4,600],["2014-12-25",5754.57,5979.36,5754.57,5979.36,8010],["2014-12-26",5979.36,6024.32,5799.53,6024.32,6310],["2014-12-29",5754.57,5844.49,5754.57,5844.49,3000],["2014-12-30",5754.57,5889.45,5664.66,5889.45,8120],["2014-12-31",5799.53,5889.45,5799.53,5889.45,4810],["2015-01-05",5889.45,5889.45,5889.45,5889.45,0],["2015-01-06",5844.49,5979.36,5799.53,5979.36,4520],["2015-01-07",5799.53,5844.49,5799.53,5844.49,5840],["2015-01-08",5844.49,5844.49,5799.53,5844.49,5940],["2015-01-09",5844.49,5844.49,5844.49,5844.49,0],["2015-01-12",5934.4,6249.11,5934.4,6069.28,7150],["2015-01-13",6069.28,6114.23,6069.28,6114.23,10300],["2015-01-14",6069.28,6069.28,6069.28,6069.28,6810],["2015-01-15",5979.36,6069.28,5979.36,6069.28,70],["2015-01-16",6069.28,6069.28,6069.28,6069.28,1000],["2015-01-19",6069.28,6069.28,6069.28,6069.28,0],["2015-01-20",5844.49,5844.49,5844.49,5844.49,10],["2015-01-21",5799.53,5844.49,5799.53,5844.49,4000],["2015-01-22",5844.49,5844.49,5844.49,5844.49,0],["2015-01-23",6204.15,6204.15,6204.15,6204.15,10],["2015-01-26",6204.15,6204.15,6204.15,6204.15,0],["2015-01-27",5799.53,5799.53,5799.53,5799.53,318100],["2015-01-28",5799.53,5799.53,5799.53,5799.53,0],["2015-01-29",5799.53,5799.53,5799.53,5799.53,1000],["2015-01-30",5799.53,5799.53,5799.53,5799.53,0],["2015-02-02",5844.49,5844.49,5844.49,5844.49,7100],["2015-02-03",5934.4,5934.4,5934.4,5934.4,2000],["2015-02-04",5889.45,5889.45,5889.45,5889.45,6000],["2015-02-05",5889.45,5889.45,5889.45,5889.45,0],["2015-02-06",5844.49,5844.49,5844.49,5844.49,6700],["2015-02-09",5844.49,5844.49,5844.49,5844.49,1000],["2015-02-10",5844.49,5844.49,5844.49,5844.49,1000],["2015-02-11",5889.45,5889.45,5844.49,5889.45,6250],["2015-02-12",5889.45,5889.45,5889.45,5889.45,0],["2015-02-13",5934.4,5979.36,5889.45,5889.45,5230],["2015-02-24",5889.45,6024.32,5889.45,6024.32,1600],["2015-02-25",5889.45,5889.45,5844.49,5844.49,3270],["2015-02-26",5754.57,5799.53,5754.57,5754.57,8570],["2015-02-27",5844.49,5844.49,5844.49,5844.49,2700],["2015-03-02",5844.49,5844.49,5844.49,5844.49,0],["2015-03-03",5844.49,5844.49,5844.49,5844.49,0],["2015-03-04",6069.28,6069.28,6069.28,6069.28,400],["2015-03-05",6069.28,6069.28,6069.28,6069.28,0],["2015-03-06",6069.28,6069.28,6069.28,6069.28,0],["2015-03-09",6069.28,6069.28,6069.28,6069.28,0],["2015-03-10",6069.28,6069.28,6069.28,6069.28,0],["2015-03-11",5670.98,6410.67,5670.98,6410.67,1110],["2015-03-12",6410.67,6410.67,6410.67,6410.67,10],["2015-03-13",6410.67,6410.67,6410.67,6410.67,0],["2015-03-16",6410.67,6410.67,6410.67,6410.67,10],["2015-03-17",6410.67,6410.67,6410.67,6410.67,0],["2015-03-18",6410.67,6410.67,6410.67,6410.67,0],["2015-03-19",6410.67,6410.67,6410.67,6410.67,0],["2015-03-20",6410.67,6410.67,6410.67,6410.67,0],["2015-03-23",6213.42,6509.3,6213.42,6262.73,10980],["2015-03-24",6607.92,6607.92,6213.42,6213.42,7010],["2015-03-25",6164.11,6164.11,6164.11,6164.11,6600],["2015-03-26",6312.05,6312.05,5868.23,6164.11,9510],["2015-03-27",6164.11,6164.11,6164.11,6164.11,10],["2015-03-30",5868.23,6164.11,5868.23,6164.11,6380],["2015-03-31",6164.11,6164.11,6164.11,6164.11,0],["2015-04-01",6164.11,6164.11,6114.8,6114.8,5040],["2015-04-02",6114.8,6114.8,6114.8,6114.8,0],["2015-04-03",6164.11,6361.36,6164.11,6361.36,5610],["2015-04-06",6016.17,6262.73,6016.17,6262.73,5410],["2015-04-07",5917.54,6410.67,5917.54,6312.05,8630],["2015-04-08",5917.54,6164.11,5917.54,6114.8,2570],["2015-04-09",5966.86,5966.86,5966.86,5966.86,5400],["2015-04-10",5868.23,5966.86,5868.23,5966.86,3610],["2015-04-13",6164.11,6164.11,6164.11,6164.11,30],["2015-04-14",6213.42,6213.42,6016.17,6016.17,2110],["2015-04-15",6016.17,6262.73,6016.17,6262.73,55700],["2015-04-16",6410.67,6657.24,6361.36,6657.24,71600],["2015-04-17",6706.55,7101.05,6706.55,7101.05,101850],["2015-04-20",7101.05,7101.05,6903.8,6903.8,57000],["2015-04-21",6706.55,7298.3,6558.61,7298.3,101130],["2015-04-22",7248.99,7298.3,7101.05,7298.3,49230],["2015-04-23",7199.68,7594.18,7199.68,7594.18,93230],["2015-04-24",7544.87,7692.81,7544.87,7692.81,70320],["2015-04-27",7692.81,7791.43,7692.81,7791.43,55260],["2015-05-04",7791.43,7840.75,7544.87,7544.87,107030],["2015-05-05",7544.87,7544.87,7248.99,7495.56,90950],["2015-05-06",7396.93,7396.93,7199.68,7248.99,109790],["2015-05-07",7298.3,7347.62,7150.37,7248.99,113200],["2015-05-08",7298.3,7446.24,7199.68,7248.99,74520],["2015-05-11",7298.3,7742.12,7298.3,7742.12,156620],["2015-05-12",7840.75,8235.25,7840.75,8235.25,203210],["2015-05-13",8679.06,8777.69,8679.06,8777.69,139110],["2015-05-14",9369.44,9369.44,9073.57,9320.13,440360],["2015-05-15",9517.38,9961.2,9517.38,9961.2,474850],["2015-05-18",10109.14,10306.39,9369.44,9862.57,330440],["2015-05-19",9665.32,10059.82,9616.01,10059.82,362570],["2015-05-20",10257.08,10750.2,9911.89,10700.89,620080],["2015-05-21",10552.95,11095.39,10109.14,10700.89,311910],["2015-05-22",10355.7,10651.58,10059.82,10651.58,406970],["2015-05-25",10158.45,10700.89,9911.89,10700.89,561970],["2015-05-26",10306.39,10306.39,10109.14,10109.14,358610],["2015-05-27",9616.01,10257.08,9616.01,10257.08,557210],["2015-05-28",10405.01,10651.58,9714.63,10602.27,829950],["2015-05-29",10602.27,11341.96,10306.39,11341.96,836080],["2015-06-01",11637.84,11884.4,11489.9,11785.77,693330],["2015-06-02",11736.46,12278.9,11687.15,11835.09,518280],["2015-06-03",11933.71,11933.71,11588.52,11785.77,324000],["2015-06-04",11736.46,11933.71,11588.52,11884.4,457250],["2015-06-05",12229.59,12229.59,11736.46,11933.71,430610],["2015-06-08",12081.65,12130.96,11835.09,11983.03,261840],["2015-06-09",11983.03,12032.34,11835.09,11884.4,196740],["2015-06-10",11933.71,12673.41,11736.46,12673.41,970600],["2015-06-11",12919.97,13462.41,12673.41,13265.16,647890],["2015-06-12",13363.79,13413.1,12476.15,12574.78,333240],["2015-06-15",12574.78,12574.78,11983.03,12081.65,393660],["2015-06-16",11835.09,11884.4,11243.33,11884.4,847660],["2015-06-17",11884.4,11933.71,11194.02,11884.4,212860],["2015-06-18",11341.96,12278.9,11341.96,12032.34,291690],["2015-06-19",12032.34,12180.28,11440.58,12032.34,321550],["2015-06-22",12032.34,12032.34,11341.96,11588.52,325220],["2015-06-23",10947.46,11588.52,10799.52,10799.52,722600],["2015-06-24",10059.82,10109.14,10059.82,10059.82,461640],["2015-06-25",9369.44,10306.39,9369.44,9369.44,662680],["2015-06-26",9320.13,9616.01,8728.38,9616.01,832850],["2015-06-29",9270.82,9616.01,9122.88,9517.38,386990],["2015-06-30",9221.51,9320.13,8876.32,8974.94,650960],["2015-07-01",8728.38,8728.38,8383.19,8383.19,508900],["2015-07-02",7890.06,8383.19,7840.75,7840.75,541540],["2015-07-03",8087.31,8235.25,7890.06,7939.37,616980],["2015-07-06",8038.0,8481.81,7791.43,8481.81,1021760],["2015-07-07",9036.87,9036.87,8971.39,9036.87,506490],["2015-07-08",9036.87,9167.84,8709.45,8774.93,444180],["2015-07-09",8513.0,8709.45,8447.51,8643.96,751760],["2015-07-10",8643.96,8709.45,8316.54,8513.0,717310],["2015-07-13",8513.0,8513.0,8185.57,8185.57,979800],["2015-07-14",8185.57,8643.96,8185.57,8447.51,733950],["2015-07-15",8447.51,8513.0,8185.57,8251.06,515060],["2015-07-16",8251.06,8382.03,8054.6,8185.57,609280],["2015-07-17",8185.57,8251.06,8054.6,8185.57,556980],["2015-07-20",8120.09,8185.57,8054.6,8120.09,531710],["2015-07-21",8120.09,8185.57,7858.15,7858.15,550760],["2015-07-22",7727.18,8054.6,7727.18,7989.12,412880],["2015-07-23",7923.63,8054.6,7858.15,8054.6,536660],["2015-07-24",8054.6,8185.57,7989.12,8120.09,509370],["2015-07-27",8120.09,8185.57,8054.6,8054.6,507340],["2015-07-28",8054.6,8120.09,7858.15,8054.6,587280],["2015-07-29",7989.12,8054.6,7858.15,8054.6,590060],["2015-07-30",7989.12,8054.6,7858.15,8054.6,607620],["2015-07-31",7989.12,8054.6,7858.15,7989.12,661580],["2015-08-03",7858.15,7989.12,7727.18,7989.12,587340],["2015-08-04",7923.63,7989.12,7858.15,7989.12,650960],["2015-08-05",7923.63,8513.0,7923.63,8513.0,825770],["2015-08-06",8578.48,9036.87,8578.48,8905.9,956320],["2015-08-07",8905.9,9036.87,8709.45,8905.9,722890],["2015-08-10",8905.9,8905.9,8578.48,8840.42,765450],["2015-08-11",8774.93,8905.9,8578.48,8840.42,814300],["2015-08-12",8709.45,8840.42,8513.0,8774.93,745250],["2015-08-13",8643.96,8840.42,8513.0,8709.45,637490],["2015-08-14",8643.96,8774.93,8447.51,8643.96,481870],["2015-08-17",8578.48,8643.96,8054.6,8054.6,564660],["2015-08-18",7989.12,8251.06,7530.73,7530.73,308140],["2015-08-19",7530.73,7596.21,7006.85,7399.76,601070],["2015-08-20",7334.27,7530.73,7203.3,7399.76,285480],["2015-08-21",7268.79,7399.76,7072.33,7399.76,353260],["2015-08-24",7268.79,7334.27,6941.37,6941.37,272600],["2015-08-25",6810.4,7006.85,6744.91,6875.88,336070],["2015-08-26",6875.88,7334.27,6875.88,7334.27,367650],["2015-08-27",7334.27,7792.67,7334.27,7465.24,537670],["2015-08-28",7465.24,7727.18,7399.76,7661.7,520850],["2015-08-31",7661.7,7727.18,7465.24,7596.21,504840],["2015-09-01",7596.21,7596.21,7399.76,7530.73,444670],["2015-09-03",7399.76,7530.73,7268.79,7399.76,427530],["2015-09-04",7399.76,7530.73,7203.3,7334.27,406620],["2015-09-07",7268.79,7334.27,7137.82,7268.79,371460],["2015-09-08",7203.3,7530.73,7203.3,7530.73,458740],["2015-09-09",7530.73,7661.7,7399.76,7661.7,428740],["2015-09-10",7596.21,7661.7,7334.27,7596.21,346490],["2015-09-11",7596.21,7596.21,7399.76,7399.76,357010],["2015-09-14",7203.3,7465.24,7203.3,7399.76,336190],["2015-09-15",7399.76,7465.24,7268.79,7399.76,340160],["2015-09-16",7334.27,7399.76,7203.3,7399.76,336800],["2015-09-17",7399.76,7596.21,7268.79,7399.76,302060],["2015-09-18",7399.76,7596.21,7334.27,7596.21,324190],["2015-09-21",7530.73,7596.21,7465.24,7530.73,312220],["2015-09-22",7530.73,7596.21,7334.27,7530.73,312750],["2015-09-23",7399.76,7465.24,7334.27,7399.76,207890],["2015-09-24",7465.24,7858.15,7465.24,7858.15,338940],["2015-09-25",8185.57,8382.03,8185.57,8382.03,633340],["2015-09-28",8382.03,8643.96,8054.6,8382.03,371510],["2015-09-29",8251.06,8709.45,8185.57,8709.45,460100],["2015-09-30",8709.45,8905.9,8513.0,8513.0,638950],["2015-10-01",8447.51,8643.96,8447.51,8447.51,192420],["2015-10-02",8382.03,8840.42,8382.03,8709.45,474180],["2015-10-05",8709.45,8905.9,8643.96,8840.42,351220],["2015-10-06",8709.45,9429.78,8643.96,9167.84,388720],["2015-10-07",8840.42,8905.9,8643.96,8840.42,506680],["2015-10-08",8643.96,8971.39,8643.96,8840.42,227970],["2015-10-09",8840.42,8905.9,8578.48,8643.96,379780],["2015-10-12",8578.48,8840.42,8513.0,8774.93,154340],["2015-10-13",8774.93,8774.93,8578.48,8709.45,125280],["2015-10-14",8447.51,8709.45,8382.03,8513.0,357400],["2015-10-15",8513.0,8643.96,8382.03,8513.0,114280],["2015-10-16",8382.03,8447.51,8251.06,8251.06,212500],["2015-10-19",8251.06,8447.51,8120.09,8316.54,196180],["2015-10-20",8382.03,8382.03,8120.09,8251.06,1965750],["2015-10-21",8251.06,8513.0,8185.57,8316.54,324350],["2015-10-22",8251.06,8382.03,8185.57,8316.54,276890],["2015-10-23",8185.57,8382.03,8185.57,8382.03,522800],["2015-10-26",8185.57,8185.57,7858.15,7858.15,1375170],["2015-10-27",7727.18,7923.63,7727.18,7858.15,160150],["2015-10-28",7858.15,7923.63,7727.18,7727.18,183190],["2015-10-29",7792.67,7858.15,7727.18,7858.15,342630],["2015-10-30",7923.63,7923.63,7792.67,7792.67,319230],["2015-11-02",7792.67,7858.15,7661.7,7792.67,212730],["2015-11-03",7727.18,7989.12,7727.18,7923.63,497600],["2015-11-04",7858.15,7989.12,7858.15,7989.12,331310],["2015-11-05",7989.12,7989.12,7858.15,7923.63,211250],["2015-11-06",7923.63,7923.63,7792.67,7792.67,282030],["2015-11-09",7858.15,8054.6,7858.15,7923.63,451810],["2015-11-10",7923.63,7989.12,7858.15,7923.63,431990],["2015-11-11",7923.63,8185.57,7858.15,8120.09,832780],["2015-11-12",8120.09,8513.0,8054.6,8513.0,994370],["2015-11-13",8774.93,9036.87,8643.96,9036.87,1064310],["2015-11-16",8971.39,9167.84,8840.42,8905.9,1181990],["2015-11-17",8840.42,8905.9,8643.96,8643.96,957810],["2015-11-18",8643.96,8709.45,8513.0,8643.96,1036510],["2015-11-19",8774.93,9036.87,8774.93,9036.87,1757460],["2015-11-20",9167.84,9560.75,9102.36,9364.3,2165200],["2015-11-23",9560.75,9626.23,9233.33,9298.81,2033680],["2015-11-24",9167.84,9167.84,8709.45,8709.45,2307580],["2015-11-25",8513.0,8513.0,8120.09,8316.54,995180],["2015-11-26",8316.54,8643.96,8120.09,8185.57,734440],["2015-11-27",8120.09,8251.06,7858.15,7989.12,586290],["2015-11-30",7923.63,7923.63,7661.7,7727.18,611760],["2015-12-01",7661.7,7858.15,7465.24,7465.24,391190],["2015-12-02",7530.73,7661.7,7465.24,7530.73,415190],["2015-12-03",7530.73,7792.67,7530.73,7727.18,282550],["2015-12-04",7727.18,7727.18,7530.73,7596.21,224930],["2015-12-07",7661.7,7661.7,7465.24,7596.21,159200],["2015-12-08",7465.24,7596.21,7334.27,7465.24,384560],["2015-12-09",7596.21,7596.21,7334.27,7334.27,253390],["2015-12-10",7399.76,7465.24,7072.33,7072.33,689390],["2015-12-11",7072.33,7268.79,7072.33,7203.3,348610],["2015-12-14",7203.3,7465.24,7203.3,7268.79,239110],["2015-12-15",7268.79,7399.76,7203.3,7334.27,188650],["2015-12-16",7399.76,7465.24,7203.3,7268.79,274300],["2015-12-17",7334.27,7334.27,7137.82,7268.79,329970],["2015-12-18",7203.3,7268.79,7137.82,7137.82,107490],["2015-12-21",7137.82,7268.79,7137.82,7137.82,357440],["2015-12-22",7203.3,7268.79,7137.82,7203.3,68830],["2015-12-23",7203.3,7203.3,7137.82,7137.82,233350],["2015-12-24",7203.3,7268.79,7137.82,7203.3,198250],["2015-12-25",7203.3,7268.79,7137.82,7137.82,229230],["2015-12-28",7203.3,7203.3,7006.85,7006.85,304700],["2015-12-29",7006.85,7203.3,6941.37,7203.3,207180],["2015-12-30",7334.27,7661.7,7334.27,7661.7,934570],["2015-12-31",7792.67,7989.12,7596.21,7596.21,1602340],["2016-01-04",7596.21,7661.7,7334.27,7334.27,451530],["2016-01-05",7268.79,7661.7,7268.79,7334.27,348470],["2016-01-06",7465.24,7465.24,7268.79,7465.24,121870],["2016-01-07",7334.27,7334.27,7006.85,7072.33,573590],["2016-01-08",7006.85,7072.33,6744.91,6744.91,875250],["2016-01-11",6744.91,6810.4,6744.91,6744.91,272720],["2016-01-12",6810.4,7137.82,6810.4,7137.82,284170],["2016-01-13",7268.79,7268.79,6941.37,7006.85,297780],["2016-01-14",7006.85,7072.33,6810.4,6941.37,338920],["2016-01-15",7072.33,7072.33,6810.4,6810.4,203280],["2016-01-18",6679.43,6679.43,6417.49,6482.97,629930],["2016-01-19",6613.94,6810.4,6613.94,6744.91,139320],["2016-01-20",6744.91,7137.82,6679.43,6744.91,274340],["2016-01-21",6744.91,7006.85,6744.91,6810.4,261290],["2016-01-22",6941.37,7006.85,6744.91,6875.88,455950],["2016-01-25",7006.85,7334.27,6941.37,7137.82,542550],["2016-01-26",7072.33,7137.82,6875.88,6875.88,362150],["2016-01-27",6941.37,7006.85,6941.37,6941.37,214620],["2016-01-28",6875.88,6875.88,6810.4,6810.4,203430],["2016-01-29",6810.4,6941.37,6744.91,6941.37,128560],["2016-02-01",7006.85,7006.85,6744.91,6744.91,142330],["2016-02-02",6744.91,6810.4,6679.43,6744.91,111330],["2016-02-03",6744.91,6744.91,6679.43,6679.43,125780],["2016-02-04",6679.43,6810.4,6679.43,6679.43,81430],["2016-02-05",6744.91,6744.91,6679.43,6744.91,55350],["2016-02-15",6744.91,6744.91,6613.94,6744.91,81780],["2016-02-16",6744.91,6810.4,6679.43,6744.91,79140],["2016-02-17",6744.91,7006.85,6744.91,7006.85,296740],["2016-02-18",7072.33,7203.3,7006.85,7072.33,352530],["2016-02-19",7072.33,7137.82,6941.37,7006.85,179490],["2016-02-22",7006.85,7465.24,7006.85,7334.27,816510],["2016-02-23",7399.76,7530.73,7203.3,7268.79,478240],["2016-02-24",7137.82,7268.79,7072.33,7203.3,147340],["2016-02-25",7137.82,7268.79,6941.37,6941.37,485000],["2016-02-26",7072.33,7072.33,6941.37,7006.85,233980],["2016-02-29",7072.33,7203.3,7006.85,7006.85,136060],["2016-03-01",7006.85,7137.82,7006.85,7006.85,236400],["2016-03-02",7072.33,7399.76,7006.85,7334.27,766220],["2016-03-03",7334.27,7661.7,7268.79,7530.73,1194150],["2016-03-04",7465.24,7661.7,7465.24,7530.73,519860],["2016-03-07",7530.73,7727.18,7530.73,7596.21,623680],["2016-03-08",7596.21,7596.21,7203.3,7268.79,379500],["2016-03-09",7268.79,7334.27,7137.82,7137.82,342130],["2016-03-10",7137.82,7268.79,7072.33,7268.79,273710],["2016-03-11",7268.79,7334.27,7203.3,7268.79,313660],["2016-03-14",7268.79,7334.27,7137.82,7268.79,298800],["2016-03-15",7203.3,7334.27,7137.82,7268.79,348560],["2016-03-16",7268.79,7530.73,7268.79,7530.73,662470],["2016-03-17",7530.73,7596.21,7399.76,7399.76,244000],["2016-03-18",7399.76,7465.24,7203.3,7399.76,382250],["2016-03-21",7334.27,7399.76,7203.3,7203.3,273990],["2016-03-22",7203.3,7203.3,7072.33,7072.33,297080],["2016-03-23",7137.82,7334.27,7137.82,7268.79,763990],["2016-03-24",7268.79,7596.21,7268.79,7465.24,1308920],["2016-03-25",7465.24,7530.73,7268.79,7334.27,725100],["2016-03-28",7399.76,7792.67,7399.76,7792.67,1700510],["2016-03-29",8054.6,8120.09,7989.12,8054.6,1183340],["2016-03-30",8185.57,8578.48,8120.09,8578.48,1903820],["2016-03-31",8578.48,8709.45,8447.51,8447.51,2071300],["2016-04-01",8382.03,8447.51,7989.12,8120.09,1784180],["2016-04-04",7923.63,7989.12,7596.21,7596.21,1414870],["2016-04-05",7399.76,7530.73,7334.27,7465.24,346250],["2016-04-06",7465.24,7792.67,7465.24,7792.67,356880],["2016-04-07",7858.15,7858.15,7596.21,7661.7,471000],["2016-04-08",7661.7,7858.15,7661.7,7792.67,315750],["2016-04-11",7661.7,7989.12,7661.7,7923.63,517250],["2016-04-12",7923.63,7923.63,7727.18,7858.15,464920],["2016-04-13",7727.18,7858.15,7661.7,7727.18,229560],["2016-04-14",7727.18,7989.12,7727.18,7858.15,536010],["2016-04-15",7923.63,7989.12,7792.67,7792.67,661200],["2016-04-19",7792.67,7792.67,7334.27,7530.73,292130],["2016-04-20",7530.73,7530.73,7268.79,7268.79,400920],["2016-04-21",7268.79,7399.76,7268.79,7334.27,241860],["2016-04-22",7334.27,7596.21,7334.27,7530.73,165420],["2016-04-25",7596.21,7596.21,7465.24,7465.24,473040],["2016-04-26",7399.76,7596.21,7399.76,7465.24,368770],["2016-04-27",7530.73,7530.73,7334.27,7465.24,306010],["2016-04-28",7465.24,7530.73,7268.79,7268.79,284640],["2016-04-29",7334.27,7465.24,7334.27,7399.76,181100],["2016-05-04",7399.76,7465.24,7268.79,7399.76,244740],["2016-05-05",7399.76,7465.24,7203.3,7334.27,265320],["2016-05-06",7268.79,7399.76,7137.82,7203.3,237260],["2016-05-09",7203.3,7334.27,7072.33,7137.82,136370],["2016-05-10",7137.82,7399.76,7072.33,7334.27,363730],["2016-05-11",7334.27,7399.76,7334.27,7399.76,79340],["2016-05-12",7465.24,7596.21,7399.76,7465.24,643620],["2016-05-13",7530.73,7530.73,7399.76,7465.24,158820],["2016-05-16",7399.76,7465.24,7334.27,7465.24,118420],["2016-05-17",7465.24,7530.73,7334.27,7465.24,608570],["2016-05-18",7465.24,7465.24,7334.27,7465.24,184980],["2016-05-19",7334.27,7465.24,7268.79,7268.79,209780],["2016-05-20",7268.79,7399.76,7203.3,7334.27,113620],["2016-05-23",7399.76,7399.76,7203.3,7203.3,105410],["2016-05-24",7268.79,7334.27,7203.3,7268.79,179370],["2016-05-25",7334.27,7465.24,7334.27,7334.27,241890],["2016-05-26",7399.76,7399.76,7137.82,7203.3,216650],["2016-05-27",7268.79,7268.79,7137.82,7137.82,162340],["2016-05-30",7334.27,7530.73,7203.3,7465.24,402660],["2016-05-31",7530.73,7792.67,7465.24,7661.7,710800],["2016-06-01",7661.7,7727.18,7661.7,7727.18,345350],["2016-06-02",7727.18,7858.15,7596.21,7792.67,566220],["2016-06-03",7792.67,7858.15,7596.21,7596.21,437190],["2016-06-06",7530.73,7989.12,7530.73,7792.67,1257420],["2016-06-07",7858.15,7923.63,7792.67,7792.67,561770],["2016-06-08",7858.15,8120.09,7858.15,8054.6,850250],["2016-06-09",8054.6,8251.06,7989.12,8120.09,672440],["2016-06-10",8120.09,8251.06,7989.12,7989.12,423500],["2016-06-13",7989.12,7989.12,7858.15,7858.15,398600],["2016-06-14",7858.15,8054.6,7792.67,7923.63,389770],["2016-06-15",7989.12,8382.03,7923.63,8316.54,1208290],["2016-06-16",8251.06,8447.51,8185.57,8185.57,971740],["2016-06-17",8120.09,8251.06,7989.12,7989.12,552470],["2016-06-20",7989.12,7989.12,7858.15,7923.63,259050],["2016-06-21",7923.63,8120.09,7858.15,7923.63,532740],["2016-06-22",7989.12,8251.06,7989.12,8054.6,1002020],["2016-06-23",8120.09,8382.03,8120.09,8382.03,1395750],["2016-06-24",8447.51,8447.51,7858.15,8120.09,1741890],["2016-06-27",7858.15,8054.6,7792.67,7989.12,485100],["2016-06-28",7858.15,7989.12,7792.67,7923.63,357960],["2016-06-29",7923.63,8185.57,7923.63,8120.09,828120],["2016-06-30",8185.57,8251.06,8054.6,8185.57,879590],["2016-07-01",8185.57,8316.54,8120.09,8185.57,1204640],["2016-07-04",8185.57,8185.57,8054.6,8054.6,617290],["2016-07-05",8054.6,8251.06,7989.12,8120.09,1189590],["2016-07-06",8054.6,8251.06,8054.6,8054.6,725120],["2016-07-07",8120.09,8382.03,8120.09,8316.54,1181350],["2016-07-08",8382.03,8513.0,8316.54,8382.03,879980],["2016-07-11",8382.03,8382.03,7989.12,8120.09,890050],["2016-07-12",8054.6,8120.09,7923.63,8120.09,592040],["2016-07-13",8120.09,8251.06,7989.12,8054.6,949170],["2016-07-14",8382.03,8578.48,8382.03,8513.0,1659420],["2016-07-15",8578.48,8709.45,8447.51,8643.96,1231180],["2016-07-18",8709.45,9233.33,8709.45,9102.36,1473490],["2016-07-19",9167.84,9429.78,8971.39,9167.84,2678420],["2016-07-20",9298.81,9429.78,9167.84,9233.33,980500],["2016-07-21",9298.81,9429.78,8905.9,8905.9,1539120],["2016-07-22",8840.42,8840.42,8316.54,8578.48,1180050],["2016-07-25",8578.48,9167.84,8447.51,9167.84,1237950],["2016-07-26",9167.84,9757.2,9102.36,9757.2,2803130],["2016-07-27",9757.2,10019.14,9626.23,9757.2,1512180],["2016-07-28",9691.72,9888.17,9429.78,9757.2,1584300],["2016-07-29",9822.69,9888.17,9560.75,9757.2,1438490],["2016-08-01",9757.2,10346.56,9757.2,10281.08,1745940],["2016-08-02",10215.59,10215.59,9626.23,9626.23,1714570],["2016-08-03",9560.75,9691.72,9102.36,9298.81,1849500],["2016-08-04",9364.3,9495.26,8709.45,8709.45,1874740],["2016-08-05",8513.0,8840.42,8185.57,8840.42,1588130],["2016-08-08",8840.42,8971.39,8643.96,8905.9,700990],["2016-08-09",8840.42,9167.84,8774.93,9036.87,763170],["2016-08-10",8971.39,9364.3,8971.39,9233.33,1566200],["2016-08-11",9233.33,9429.78,9102.36,9298.81,689800],["2016-08-12",9429.78,9495.26,9036.87,9102.36,1055320],["2016-08-15",9102.36,9233.33,9036.87,9167.84,499330],["2016-08-16",9167.84,9560.75,9102.36,9429.78,1200780],["2016-08-17",9495.26,9757.2,9364.3,9691.72,872900],["2016-08-18",9691.72,9822.69,9429.78,9429.78,968420],["2016-08-19",9429.78,9626.23,9429.78,9429.78,1318710],["2016-08-22",9495.26,9560.75,9364.3,9429.78,740460],["2016-08-23",9495.26,10019.14,9495.26,9953.66,2094490],["2016-08-24",10019.14,10150.11,9953.66,10019.14,1209840],["2016-08-25",10019.14,10412.05,9822.69,10084.63,2014410],["2016-08-26",10150.11,10608.5,10150.11,10543.02,1769330],["2016-08-29",10673.99,11066.89,10346.56,10346.56,2621880],["2016-08-30",10346.56,10739.47,10346.56,10739.47,1605220],["2016-08-31",10804.96,10935.93,10543.02,10543.02,1348940],["2016-09-01",10608.5,10739.47,10412.05,10739.47,961280],["2016-09-05",10804.96,10870.44,10673.99,10739.47,1068570],["2016-09-06",10804.96,10935.93,10477.53,10477.53,1190630],["2016-09-07",10477.53,10543.02,10150.11,10543.02,1249170],["2016-09-08",10608.5,10673.99,10412.05,10477.53,866070],["2016-09-09",10543.02,10608.5,10412.05,10412.05,904520],["2016-09-12",10281.08,10477.53,9757.2,9822.69,1013370],["2016-09-13",9822.69,10117.37,9822.69,10084.63,795850],["2016-09-14",10019.14,10117.37,9822.69,9888.17,651850],["2016-09-15",9953.66,10117.37,9920.91,10019.14,552220],["2016-09-16",10084.63,10084.63,9888.17,10019.14,393730],["2016-09-19",10084.63,10117.37,9920.91,9986.4,393540],["2016-09-20",10084.63,10673.99,9986.4,10673.99,1623540],["2016-09-21",10804.96,11296.09,10772.21,11066.89,1749880],["2016-09-22",11001.41,11132.38,10739.47,10739.47,1291340],["2016-09-23",10739.47,10935.93,10575.76,10641.24,542220],["2016-09-26",10804.96,10804.96,10641.24,10641.24,326400],["2016-09-27",10673.99,10968.67,10543.02,10870.44,1147450],["2016-09-28",10935.93,11066.89,10772.21,10772.21,1077760],["2016-09-29",10772.21,10903.18,10477.53,10673.99,1076290],["2016-09-30",10673.99,10772.21,10543.02,10641.24,791830],["2016-10-03",10641.24,10673.99,10543.02,10543.02,448410],["2016-10-04",10608.5,10739.47,10281.08,10346.56,1014550],["2016-10-05",10346.56,10444.79,10084.63,10215.59,1077080],["2016-10-06",10281.08,10412.05,10182.85,10215.59,379790],["2016-10-07",10215.59,10313.82,10084.63,10150.11,400710],["2016-10-10",10281.08,10281.08,9953.66,9953.66,218270],["2016-10-11",10019.14,10019.14,9495.26,9822.69,773940],["2016-10-12",9822.69,10281.08,9822.69,10150.11,443470],["2016-10-13",10084.63,10313.82,10084.63,10281.08,321620],["2016-10-14",10215.59,10313.82,10084.63,10215.59,321840],["2016-10-17",10281.08,10281.08,10051.88,10084.63,194410],["2016-10-18",10084.63,10215.59,10019.14,10051.88,147180],["2016-10-19",10051.88,10117.37,10019.14,10051.88,225460],["2016-10-20",10019.14,10051.88,9888.17,9888.17,226720],["2016-10-21",9822.69,9986.4,9822.69,9822.69,198040],["2016-10-24",9953.66,10019.14,9822.69,9920.91,300610],["2016-10-25",9822.69,9986.4,9724.46,9855.43,394110],["2016-10-26",9888.17,9953.66,9724.46,9757.2,244270],["2016-10-27",9691.72,9888.17,9658.98,9724.46,215240],["2016-10-28",9855.43,9855.43,9691.72,9757.2,1442860],["2016-10-31",9691.72,10051.88,9691.72,9986.4,244460],["2016-11-01",9920.91,10150.11,9920.91,10117.37,259570],["2016-11-02",9953.66,10150.11,9953.66,10084.63,436750],["2016-11-03",9888.17,10051.88,9822.69,9920.91,232450],["2016-11-04",9953.66,9953.66,9822.69,9822.69,184130],["2016-11-07",9822.69,9953.66,9822.69,9822.69,162970],["2016-11-08",9888.17,9953.66,9822.69,9822.69,188300],["2016-11-09",9822.69,9822.69,9167.84,9691.72,577950],["2016-11-10",9822.69,9920.91,9822.69,9855.43,121610],["2016-11-11",9822.69,9888.17,9691.72,9757.2,133480],["2016-11-14",9691.72,9822.69,9593.49,9724.46,260450],["2016-11-15",9691.72,9953.66,9691.72,9888.17,356540],["2016-11-16",9920.91,9986.4,9855.43,9888.17,230810],["2016-11-17",9888.17,9920.91,9757.2,9822.69,97170],["2016-11-18",9888.17,9888.17,9724.46,9822.69,99850],["2016-11-21",9822.69,9855.43,9724.46,9757.2,237290],["2016-11-22",9789.95,9789.95,9691.72,9757.2,276700],["2016-11-23",9822.69,10379.31,9822.69,10248.34,1101300],["2016-11-24",10281.08,10543.02,10248.34,10313.82,1157200],["2016-11-25",10379.31,10412.05,10182.85,10182.85,530760],["2016-11-28",10182.85,10281.08,9953.66,10215.59,503050],["2016-11-29",10248.34,10281.08,9855.43,9888.17,262080],["2016-11-30",9888.17,10117.37,9888.17,10084.63,237980],["2016-12-01",10117.37,10117.37,9888.17,9888.17,280550],["2016-12-02",9953.66,9953.66,9495.26,9724.46,355660],["2016-12-05",9822.69,9822.69,9495.26,9560.75,222990],["2016-12-06",9528.01,9528.01,9200.58,9233.33,203050],["2016-12-07",9364.3,9364.3,9233.33,9266.07,107390],["2016-12-08",9364.3,9691.72,9364.3,9691.72,212590],["2016-12-09",9757.2,9855.43,9593.49,9658.98,306470],["2016-12-12",9658.98,9757.2,9495.26,9560.75,58950],["2016-12-13",9560.75,9822.69,9298.81,9429.78,47590],["2016-12-14",9429.78,9822.69,9429.78,9626.23,140210],["2016-12-15",9724.46,9724.46,9495.26,9528.01,91290],["2016-12-16",9724.46,9724.46,9429.78,9560.75,59890],["2016-12-19",9822.69,9953.66,9789.95,9789.95,115960],["2016-12-20",9789.95,9822.69,9724.46,9757.2,71260],["2016-12-21",9822.69,9822.69,9724.46,9757.2,68630],["2016-12-22",9822.69,9888.17,9757.2,9789.95,163510],["2016-12-23",9789.95,9822.69,9691.72,9691.72,88680],["2016-12-26",9822.69,9822.69,9691.72,9691.72,133460],["2016-12-27",9757.2,10117.37,9757.2,10117.37,344860],["2016-12-28",10215.59,10281.08,10051.88,10117.37,333320],["2016-12-29",10150.11,10215.59,10117.37,10215.59,290480],["2016-12-30",10248.34,10346.56,10215.59,10248.34,460600],["2017-01-03",10281.08,10281.08,10150.11,10248.34,179610],["2017-01-04",10248.34,10248.34,10051.88,10051.88,157300],["2017-01-05",10150.11,10150.11,9953.66,9986.4,118650],["2017-01-06",10051.88,10084.63,9920.91,9953.66,189740],["2017-01-09",9953.66,9986.4,9757.2,9953.66,94370],["2017-01-10",9855.43,9920.91,9789.95,9920.91,98070],["2017-01-11",9920.91,9953.66,9822.69,9920.91,47980],["2017-01-12",9920.91,9953.66,9724.46,9757.2,125640],["2017-01-13",10387.36,10387.36,10067.2,10102.77,85490],["2017-01-16",10102.77,10102.77,9818.19,9818.19,35520],["2017-01-17",9960.48,9960.48,9711.47,9889.33,30050],["2017-01-18",9889.33,9924.9,9818.19,9818.19,13230],["2017-01-19",9818.19,9818.19,9604.75,9747.04,18390],["2017-01-20",9675.89,9711.47,9604.75,9640.32,50570],["2017-01-23",9640.32,9640.32,9035.58,9035.58,110260],["2017-01-24",9035.58,9604.75,8893.28,9035.58,148730],["2017-01-25",9035.58,9249.02,9035.58,9177.87,46230],["2017-02-02",9249.02,9533.6,9106.72,9533.6,40140],["2017-02-03",9426.88,9462.45,9249.02,9320.16,53360],["2017-02-06",9249.02,9462.45,9106.72,9249.02,46920],["2017-02-07",9177.87,9177.87,9106.72,9106.72,34590],["2017-02-08",9000.0,9142.3,8893.28,9106.72,59970],["2017-02-09",9035.58,9035.58,8928.86,8928.86,77520],["2017-02-10",8822.14,9035.58,8822.14,8964.43,63470],["2017-02-13",8964.43,9071.15,8964.43,9035.58,46860],["2017-02-14",8893.28,9000.0,8893.28,9000.0,97170],["2017-02-15",9035.58,9035.58,8928.86,9000.0,113930],["2017-02-16",9035.58,9426.88,9035.58,9249.02,316830],["2017-02-17",9249.02,9498.03,9249.02,9498.03,167640],["2017-02-20",9498.03,9533.6,9426.88,9533.6,156750],["2017-02-21",9533.6,9747.04,9462.45,9569.17,259840],["2017-02-22",9533.6,9569.17,9249.02,9391.31,68340],["2017-02-23",9320.16,9391.31,9035.58,9249.02,128340],["2017-02-24",9249.02,9391.31,9142.3,9249.02,247930],["2017-02-27",9177.87,9426.88,9035.58,9426.88,87460],["2017-02-28",9426.88,9462.45,9213.44,9284.59,99800],["2017-03-01",9249.02,9249.02,8964.43,9177.87,139320],["2017-03-02",9177.87,9213.44,8964.43,9213.44,42540],["2017-03-03",9213.44,9213.44,9035.58,9177.87,66210],["2017-03-06",9177.87,9177.87,9035.58,9142.3,91970],["2017-03-07",9035.58,9142.3,9035.58,9106.72,90240],["2017-03-08",9106.72,9284.59,9106.72,9249.02,158420],["2017-03-09",9249.02,9284.59,9177.87,9249.02,96110],["2017-03-10",9249.02,9284.59,9106.72,9106.72,84860],["2017-03-13",9142.3,9142.3,9035.58,9142.3,175910],["2017-03-14",9142.3,9249.02,9106.72,9142.3,171390],["2017-03-15",9142.3,9142.3,8928.86,9106.72,169020],["2017-03-16",9035.58,9320.16,9000.0,9320.16,198180],["2017-03-17",9320.16,9533.6,9320.16,9355.73,348670],["2017-03-20",9355.73,9711.47,9320.16,9675.89,454790],["2017-03-21",9675.89,9711.47,9604.75,9675.89,380190],["2017-03-22",9640.32,9711.47,9462.45,9569.17,358180],["2017-03-23",9498.03,9569.17,9355.73,9355.73,260300],["2017-03-24",9355.73,9498.03,9106.72,9177.87,273900],["2017-03-27",9177.87,9462.45,9106.72,9462.45,2185840],["2017-03-28",9462.45,9533.6,9391.31,9533.6,188930],["2017-03-29",9533.6,9533.6,9213.44,9355.73,257670],["2017-03-30",9498.03,9533.6,9391.31,9498.03,276440],["2017-03-31",9533.6,9533.6,9355.73,9355.73,427060],["2017-04-03",9426.88,9426.88,9320.16,9355.73,109650],["2017-04-04",9391.31,9391.31,9177.87,9249.02,114560],["2017-04-05",9249.02,9320.16,9213.44,9249.02,79310],["2017-04-07",9249.02,9249.02,9142.3,9213.44,81240],["2017-04-10",9391.31,9853.76,9391.31,9853.76,682180],["2017-04-11",9960.48,10209.49,9960.48,10138.34,516320],["2017-04-12",10138.34,10138.34,9747.04,9818.19,374700],["2017-04-13",9711.47,9889.33,9711.47,9853.76,338400],["2017-04-14",9853.76,9853.76,9355.73,9498.03,389400],["2017-04-17",9355.73,9533.6,9320.16,9498.03,248330],["2017-04-18",9320.16,9533.6,9213.44,9355.73,196520],["2017-04-19",9355.73,9391.31,9177.87,9320.16,151290],["2017-04-20",9320.16,9320.16,9177.87,9213.44,111660],["2017-04-21",9213.44,9391.31,9213.44,9249.02,119510],["2017-04-24",9320.16,9355.73,9213.44,9213.44,92110],["2017-04-25",9249.02,9249.02,9142.3,9177.87,54670],["2017-04-26",9249.02,9284.59,9106.72,9142.3,226240],["2017-04-27",9213.44,9533.6,9177.87,9320.16,710260],["2017-04-28",9320.16,9604.75,9320.16,9533.6,440540],["2017-05-03",9533.6,10031.62,9533.6,9924.9,552020],["2017-05-04",9889.33,9960.48,9675.89,9675.89,399810],["2017-05-05",9675.89,9711.47,9569.17,9675.89,349480],["2017-05-08",9604.75,9640.32,9320.16,9391.31,353910],["2017-05-09",9426.88,9640.32,9391.31,9604.75,387020],["2017-05-10",9604.75,9711.47,9569.17,9604.75,287660],["2017-05-11",9604.75,9711.47,9462.45,9462.45,381610],["2017-05-12",9462.45,9889.33,9462.45,9782.61,740170],["2017-05-15",9818.19,9924.9,9782.61,9782.61,393770],["2017-05-16",9853.76,10031.62,9818.19,9960.48,547120],["2017-05-17",9960.48,9960.48,9675.89,9675.89,373430],["2017-05-18",9675.89,9889.33,9675.89,9747.04,554650],["2017-05-19",9747.04,10316.21,9747.04,10316.21,1105310],["2017-05-22",10316.21,10565.22,10031.62,10031.62,833670],["2017-05-23",10067.2,10422.93,9996.05,9996.05,941940],["2017-05-24",10031.62,10102.77,9747.04,10031.62,419650],["2017-05-25",10031.62,10173.92,9960.48,10173.92,304760],["2017-05-26",10173.92,10173.92,9960.48,10067.2,216570],["2017-05-29",10067.2,10280.64,10031.62,10173.92,525860],["2017-05-30",10173.92,10173.92,9818.19,9818.19,401950],["2017-05-31",9853.76,9996.05,9818.19,9889.33,700080],["2017-06-01",9889.33,10067.2,9853.76,10031.62,489400],["2017-06-02",10031.62,10102.77,9889.33,10031.62,240270],["2017-06-05",10031.62,10102.77,9960.48,10067.2,199260],["2017-06-06",10102.77,10316.21,10102.77,10316.21,484000],["2017-06-07",10351.78,10458.5,10280.64,10351.78,587800],["2017-06-08",10387.36,10458.5,10067.2,10245.06,550410],["2017-06-09",10067.2,10280.64,10067.2,10173.92,260880],["2017-06-12",10209.49,10209.49,9747.04,9818.19,505820],["2017-06-13",9960.48,9960.48,9604.75,9818.19,107330],["2017-06-14",9960.48,9960.48,9498.03,9498.03,321230],["2017-06-15",9533.6,9747.04,9533.6,9604.75,275710],["2017-06-16",9640.32,9675.89,9320.16,9498.03,426480],["2017-06-19",9533.6,9747.04,9533.6,9747.04,231190],["2017-06-20",9782.61,9818.19,9675.89,9747.04,237990],["2017-06-21",9640.32,9675.89,9533.6,9640.32,143270],["2017-06-22",9675.89,9711.47,9569.17,9640.32,225330],["2017-06-23",9604.75,9711.47,9533.6,9675.89,254070],["2017-06-26",9711.47,9996.05,9711.47,9960.48,505060],["2017-06-27",10031.62,10067.2,9818.19,9889.33,358650],["2017-06-28",9960.48,10031.62,9853.76,9924.9,364080],["2017-06-29",9924.9,10031.62,9853.76,9960.48,424480],["2017-06-30",9996.05,10067.2,9818.19,9818.19,344020],["2017-07-03",9889.33,9889.33,9747.04,9818.19,69330],["2017-07-04",9818.19,9889.33,9640.32,9675.89,160790],["2017-07-05",9604.75,9675.89,9462.45,9675.89,150680],["2017-07-06",9675.89,9818.19,9604.75,9747.04,228630],["2017-07-07",9747.04,9782.61,9604.75,9675.89,121550],["2017-07-10",9818.19,9818.19,9462.45,9533.6,127530],["2017-07-11",9604.75,9711.47,9533.6,9675.89,163990],["2017-07-12",9747.04,9747.04,9640.32,9711.47,77810],["2017-07-13",9747.04,9747.04,9675.89,9747.04,68520],["2017-07-14",9747.04,9747.04,9569.17,9569.17,107880],["2017-07-17",9675.89,9675.89,9498.03,9569.17,71380],["2017-07-18",9604.75,9604.75,9391.31,9426.88,68590],["2017-07-19",9320.16,9569.17,9320.16,9498.03,96420],["2017-07-20",9533.6,9533.6,9355.73,9426.88,67580],["2017-07-21",9426.88,9533.6,9391.31,9391.31,66470],["2017-07-24",9462.45,9462.45,9249.02,9391.31,71710],["2017-07-25",9391.31,9498.03,9355.73,9498.03,49310],["2017-07-26",9533.6,9604.75,9498.03,9569.17,117670],["2017-07-27",9604.75,9711.47,9604.75,9604.75,75260],["2017-07-28",9640.32,9782.61,9640.32,9747.04,144870],["2017-07-31",9782.61,9853.76,9711.47,9747.04,117980],["2017-08-01",9747.04,9747.04,9498.03,9569.17,185670],["2017-08-02",9569.17,9569.17,9355.73,9426.88,51010],["2017-08-03",9426.88,9498.03,9320.16,9426.88,98770],["2017-08-04",9462.45,9498.03,9391.31,9426.88,77030],["2017-08-07",9462.45,9462.45,9391.31,9426.88,63350],["2017-08-08",9462.45,9462.45,9284.59,9320.16,110800],["2017-08-09",9391.31,9426.88,9249.02,9284.59,88710],["2017-08-10",9391.31,9426.88,9284.59,9355.73,60730],["2017-08-11",9391.31,9391.31,9284.59,9355.73,20200],["2017-08-14",9391.31,9426.88,9320.16,9426.88,36800],["2017-08-15",9426.88,9462.45,9284.59,9320.16,45450],["2017-08-16",9355.73,9355.73,9213.44,9320.16,53190],["2017-08-17",9355.73,9355.73,9249.02,9249.02,9200],["2017-08-18",9284.59,9320.16,9213.44,9320.16,34110],["2017-08-21",9320.16,9355.73,9213.44,9355.73,151950],["2017-08-22",9355.73,9426.88,9213.44,9284.59,138170],["2017-08-23",9320.16,9391.31,9249.02,9355.73,132250],["2017-08-24",9355.73,9569.17,9320.16,9462.45,235730],["2017-08-25",9462.45,9604.75,9462.45,9462.45,170180],["2017-08-28",9462.45,9569.17,9391.31,9462.45,209860],["2017-08-29",9320.16,9462.45,9213.44,9284.59,183590],["2017-08-30",9284.59,9320.16,9142.3,9249.02,136300],["2017-08-31",9213.44,9355.73,9213.44,9213.44,165520],["2017-09-01",9249.02,9355.73,9249.02,9284.59,165160],["2017-09-05",9284.59,9391.31,9249.02,9284.59,162920],["2017-09-06",9284.59,9284.59,9142.3,9213.44,123380],["2017-09-07",9106.72,9249.02,9071.15,9071.15,190830],["2017-09-08",9106.72,9177.87,9071.15,9142.3,113490],["2017-09-11",9142.3,9284.59,9106.72,9177.87,243120],["2017-09-12",9106.72,9249.02,9106.72,9177.87,110030],["2017-09-13",9177.87,9249.02,9106.72,9177.87,277240],["2017-09-14",9249.02,9320.16,9177.87,9213.44,236640],["2017-09-15",9213.44,9249.02,9177.87,9177.87,117260],["2017-09-18",9177.87,9249.02,9177.87,9213.44,208190],["2017-09-19",9213.44,9249.02,9142.3,9177.87,199020],["2017-09-20",9177.87,9213.44,9106.72,9142.3,175970],["2017-09-21",9142.3,9213.44,9106.72,9142.3,125610],["2017-09-22",9142.3,9177.87,9106.72,9142.3,157820],["2017-09-25",9142.3,9533.6,9142.3,9533.6,635740],["2017-09-26",9462.45,9533.6,9284.59,9355.73,238770],["2017-09-27",9355.73,9426.88,9320.16,9426.88,1306682],["2017-09-28",9355.73,9426.88,9249.02,9391.31,393700],["2017-09-29",9284.59,9355.73,9249.02,9355.73,316390],["2017-10-02",9284.59,9498.03,9213.44,9249.02,506870],["2017-10-03",9213.44,9284.59,9035.58,9213.44,573760],["2017-10-04",9355.73,9426.88,9213.44,9249.02,610580],["2017-10-05",9284.59,9320.16,9106.72,9106.72,848460],["2017-10-06",9355.73,9355.73,9000.0,9000.0,695790],["2017-10-09",9071.15,9142.3,9000.0,9142.3,435650],["2017-10-10",9035.58,9142.3,8964.43,9071.15,321910],["2017-10-11",9035.58,9071.15,8928.86,9000.0,410980],["2017-10-12",8964.43,9071.15,8928.86,8964.43,345020],["2017-10-13",9062.59,9101.49,8907.01,8945.91,131840],["2017-10-16",8907.01,8945.91,8790.33,8790.33,113980],["2017-10-17",8790.33,8829.22,8323.58,8673.64,291580],["2017-10-18",8556.96,8712.54,8556.96,8673.64,208430],["2017-10-19",8673.64,8673.64,8401.37,8518.06,195540],["2017-10-20",8479.17,8518.06,8284.69,8284.69,289730],["2017-10-23",8206.9,8284.69,7763.49,7779.05,294210],["2017-10-24",7779.05,8051.32,7701.26,7856.84,231850],["2017-10-25",7856.84,7934.63,7771.27,7779.05,156960],["2017-10-26",7817.95,8012.42,7817.95,7856.84,1574080],["2017-10-27",7934.63,8284.69,7934.63,8206.9,1088750],["2017-10-30",8245.79,8323.58,8090.21,8129.11,254400],["2017-10-31",8129.11,8129.11,7817.95,7934.63,329660],["2017-11-01",7895.74,7934.63,7701.26,7747.93,243830],["2017-11-02",7817.95,7817.95,7211.18,7211.18,546160],["2017-11-03",7078.94,7195.62,6752.22,7001.15,656920],["2017-11-06",7040.04,7195.62,7001.15,7195.62,264430],["2017-11-07",7234.52,7312.31,7008.92,7226.74,268440],["2017-11-08",7226.74,7226.74,7001.15,7055.6,262890],["2017-11-09",7055.6,7187.84,7008.92,7008.92,236330],["2017-11-10",7102.27,7110.05,7001.15,7086.72,197540],["2017-11-13",7117.83,7187.84,7110.05,7133.39,481490],["2017-11-14",7195.62,7195.62,7001.15,7055.6,252900],["2017-11-15",7055.6,7125.61,7040.04,7078.94,241060],["2017-11-16",7117.83,7172.28,7071.16,7117.83,536770],["2017-11-17",7234.52,7250.08,7148.95,7250.08,754440],["2017-11-20",7281.19,7467.89,7250.08,7390.1,668460],["2017-11-21",7405.66,7460.11,7281.19,7327.87,346900],["2017-11-22",7312.31,7320.09,7203.4,7242.3,594470],["2017-11-23",7273.41,7296.75,7156.73,7156.73,503530],["2017-11-24",7156.73,7273.41,7117.83,7250.08,320950],["2017-11-27",7428.99,7623.47,7390.1,7584.57,451500],["2017-11-28",7623.47,7685.7,7514.56,7607.91,521370],["2017-11-29",7569.02,7623.47,7390.1,7467.89,297450],["2017-11-30",7483.45,7545.68,7405.66,7467.89,334590],["2017-12-01",7530.12,7545.68,7436.77,7491.23,269800],["2017-12-04",7491.23,7530.12,7436.77,7499.01,256860],["2017-12-05",7506.78,7506.78,7390.1,7405.66,446610],["2017-12-06",7452.33,7452.33,7234.52,7343.42,140330],["2017-12-07",7312.31,7366.76,7273.41,7273.41,299890],["2017-12-08",7250.08,7273.41,7218.96,7242.3,258090],["2017-12-11",7203.4,7234.52,7110.05,7125.61,272250],["2017-12-12",7133.39,7133.39,6970.03,7110.05,520820],["2017-12-13",7110.05,7117.83,7008.92,7047.82,249670],["2017-12-14",7047.82,7172.28,7047.82,7156.73,242070],["2017-12-15",7164.51,7452.33,7164.51,7288.97,629090],["2017-12-18",7312.31,7514.56,7312.31,7514.56,937580],["2017-12-19",7530.12,7545.68,7320.09,7405.66,302190],["2017-12-20",7390.1,7405.66,7304.53,7312.31,448630],["2017-12-21",7537.9,7537.9,7203.4,7218.96,211350],["2017-12-22",7195.62,7312.31,7117.83,7125.61,218510],["2017-12-25",7172.28,7234.52,7117.83,7125.61,140270],["2017-12-26",7125.61,7203.4,7125.61,7141.17,163800],["2017-12-27",7148.95,7195.62,7125.61,7141.17,201670],["2017-12-28",7156.73,7187.84,7141.17,7180.06,187630],["2017-12-29",7234.52,7234.52,6728.88,7156.73,376660],["2018-01-02",7226.74,7234.52,7102.27,7141.17,169370],["2018-01-03",7133.39,7164.51,7078.94,7110.05,322470],["2018-01-04",7125.61,7218.96,7078.94,7195.62,364250],["2018-01-05",7211.18,7218.96,7133.39,7141.17,118100],["2018-01-08",7148.95,7156.73,7086.72,7086.72,182650],["2018-01-09",7156.73,7234.52,7078.94,7148.95,616680],["2018-01-10",7172.28,7234.52,7148.95,7234.52,489660],["2018-01-11",7234.52,7701.26,7234.52,7701.26,1859450],["2018-01-12",7779.05,8090.21,7701.26,8012.42,1459900],["2018-01-15",7856.84,8012.42,7779.05,7856.84,607070],["2018-01-16",7856.84,7856.84,7592.35,7607.91,664340],["2018-01-17",7607.91,7623.47,7312.31,7351.2,590280],["2018-01-18",7250.08,7351.2,7195.62,7351.2,437360],["2018-01-19",7351.2,7491.23,7351.2,7358.98,304340],["2018-01-22",7358.98,7413.44,7335.64,7358.98,141110],["2018-01-25",7250.08,7421.21,7203.4,7203.4,282370],["2018-01-26",7203.4,7358.98,7141.17,7156.73,272680],["2018-01-29",7312.31,7312.31,7156.73,7203.4,297950],["2018-01-30",7234.52,7234.52,7071.16,7117.83,545920],["2018-01-31",7110.05,7195.62,7024.48,7094.49,231830],["2018-02-01",7117.83,7117.83,6689.98,6689.98,426700],["2018-02-02",6689.98,6689.98,6456.61,6456.61,416190],["2018-02-05",6456.61,6526.62,6223.24,6223.24,210720],["2018-02-06",5989.87,5989.87,5787.61,5795.39,492000],["2018-02-07",6106.55,6106.55,5772.06,5950.97,218340],["2018-02-08",6028.76,6301.03,5950.97,6301.03,276150],["2018-02-09",5865.4,6192.12,5865.4,6098.78,185510],["2018-02-12",6145.45,6487.73,6145.45,6417.72,111950],["2018-02-13",6534.4,6542.18,6378.82,6542.18,143620],["2018-02-21",6542.18,6612.19,6417.72,6612.19,182150],["2018-02-22",6479.95,6612.19,6472.17,6534.4,120060],["2018-02-23",6534.4,6588.86,6464.39,6573.3,99130],["2018-02-26",6549.96,6596.64,6495.51,6573.3,166420],["2018-02-27",6503.29,6588.86,6503.29,6581.08,135680],["2018-02-28",6596.64,6596.64,6495.51,6581.08,141120],["2018-03-01",6557.74,6565.52,6495.51,6534.4,128240],["2018-03-02",6573.3,6923.36,6417.72,6845.56,149530],["2018-03-05",6884.46,6915.58,6697.76,6697.76,35010],["2018-03-06",6705.54,6931.13,6612.19,6767.77,74230],["2018-03-07",6845.56,6923.36,6705.54,6767.77,50040],["2018-03-08",6682.2,6837.79,6682.2,6814.45,48500],["2018-03-09",6814.45,7016.7,6806.67,6970.03,506250],["2018-03-12",7001.15,7001.15,6728.88,6728.88,170540],["2018-03-13",6728.88,7001.15,6612.19,6845.56,58180],["2018-03-14",6915.58,6915.58,6814.45,6892.24,100740],["2018-03-15",6892.24,7040.04,6884.46,6985.59,161460],["2018-03-16",7001.15,7078.94,6923.36,7001.15,98300],["2018-03-19",7001.15,7001.15,6876.68,6923.36,99150],["2018-03-20",6845.56,6923.36,6441.05,6884.46,94680],["2018-03-21",6884.46,6923.36,6806.67,6876.68,134560],["2018-03-22",6876.68,6907.8,6845.56,6845.56,125370],["2018-03-23",6845.56,6845.56,6689.98,6814.45,54530],["2018-03-26",6806.67,6861.12,6728.88,6814.45,134330],["2018-03-27",6728.88,6806.67,6378.82,6705.54,76310],["2018-03-28",6635.53,6767.77,6619.97,6627.75,57860],["2018-03-29",6627.75,6767.77,6472.17,6534.4,165930],["2018-03-30",6573.3,6612.19,6503.29,6534.4,92130],["2018-04-02",6534.4,6604.41,6495.51,6526.62,74820],["2018-04-03",6503.29,6526.62,6456.61,6503.29,44020],["2018-04-04",6378.82,6557.74,6378.82,6448.83,114620],["2018-04-05",6495.51,6495.51,6386.6,6448.83,71800],["2018-04-06",6417.72,6612.19,6417.72,6581.08,132920],["2018-04-09",6542.18,6705.54,6503.29,6565.52,73010],["2018-04-10",6542.18,6596.64,6223.24,6456.61,201740],["2018-04-11",6456.61,6534.4,6223.24,6262.14,175870],["2018-04-12",6262.14,6378.82,6262.14,6339.93,76830],["2018-04-13",6378.82,6378.82,6262.14,6262.14,54240],["2018-04-16",6223.24,6339.93,6223.24,6301.03,111110],["2018-04-17",6301.03,6448.83,6301.03,6378.82,59520],["2018-04-18",6417.72,6448.83,6301.03,6371.04,255490],["2018-04-19",6378.82,6378.82,6176.57,6176.57,183170],["2018-04-20",6223.24,6378.82,6215.46,6371.04,86790],["2018-04-23",6386.6,6456.61,5997.65,5997.65,228740],["2018-04-24",5834.29,6363.26,5717.6,6044.32,326310],["2018-04-26",6044.32,6207.68,5989.87,6145.45,154300],["2018-04-27",6184.35,6199.9,5927.64,6184.35,162480],["2018-05-02",6184.35,6371.04,5912.08,6371.04,158610],["2018-05-03",6371.04,6378.82,6176.57,6238.8,81130],["2018-05-04",6192.12,6301.03,6192.12,6238.8,182060],["2018-05-07",6223.24,6316.59,6199.9,6231.02,237540],["2018-05-08",6083.22,6277.69,6083.22,6223.24,201130],["2018-05-09",6114.33,6254.36,6067.66,6192.12,107990],["2018-05-10",6223.24,6223.24,6083.22,6114.33,342000],["2018-05-11",6192.12,6192.12,6067.66,6098.78,265350],["2018-05-14",6098.78,6215.46,6098.78,6215.46,171500],["2018-05-15",6215.46,6301.03,6168.79,6293.25,169500],["2018-05-16",6316.59,6433.28,6293.25,6433.28,339470],["2018-05-17",6534.4,6682.2,6464.39,6619.97,445530],["2018-05-18",6760.0,6923.36,6689.98,6845.56,770080],["2018-05-21",6923.36,7001.15,6767.77,6767.77,722510],["2018-05-22",6713.32,6728.88,6301.03,6534.4,344860],["2018-05-23",6534.4,6612.19,6339.93,6549.96,113540],["2018-05-24",6549.96,6705.54,6534.4,6573.3,203030],["2018-05-25",6542.18,6845.56,6542.18,6689.98,484110],["2018-05-28",6573.3,6845.56,6378.82,6378.82,417400],["2018-05-29",6666.65,6814.45,6378.82,6728.88,486960],["2018-05-30",6814.45,6876.68,6627.75,6845.56,357810],["2018-05-31",6923.36,7320.09,6915.58,7320.09,1297450],["2018-06-01",7467.89,7623.47,7086.72,7234.52,468400],["2018-06-04",7156.73,7312.31,7078.94,7234.52,226200],["2018-06-05",7086.72,7444.55,7078.94,7312.31,462860],["2018-06-06",7382.32,7428.99,7234.52,7327.87,408820],["2018-06-07",7452.33,7483.45,7281.19,7327.87,518460],["2018-06-08",7320.09,7327.87,7164.51,7312.31,67680],["2018-06-11",7312.31,7312.31,7117.83,7125.61,182650],["2018-06-12",7032.26,7125.61,6767.77,6907.8,349370],["2018-06-13",6783.33,7001.15,6767.77,6993.37,322130],["2018-06-14",6993.37,6993.37,6798.89,6923.36,100200],["2018-06-15",6923.36,6923.36,6728.88,6845.56,196010],["2018-06-18",6783.33,7078.94,6767.77,7001.15,514170],["2018-06-19",6915.58,7008.92,6534.4,6962.25,167920],["2018-06-20",7071.16,7148.95,6970.03,7141.17,526710],["2018-06-21",7312.31,7312.31,7156.73,7265.63,389660],["2018-06-22",7234.52,7273.41,7156.73,7242.3,393370],["2018-06-25",7242.3,7335.64,7218.96,7265.63,120820],["2018-06-26",7234.52,7257.85,7040.04,7226.74,130330],["2018-06-27",7273.41,7460.11,7234.52,7390.1,1553250],["2018-06-28",7390.1,7390.1,7234.52,7265.63,290460],["2018-06-29",7273.41,7366.76,7203.4,7281.19,379680],["2018-07-02",7078.94,7257.85,6876.68,7148.95,305040],["2018-07-03",7001.15,7211.18,6651.09,6923.36,336090],["2018-07-04",6627.75,6970.03,6627.75,6806.67,130440],["2018-07-05",6744.44,6907.8,6534.4,6534.4,158170],["2018-07-06",6534.4,6962.25,6378.82,6876.68,516110],["2018-07-09",6806.67,6931.13,6752.22,6752.22,118720],["2018-07-10",6752.22,6923.36,6744.44,6767.77,152400],["2018-07-11",6767.77,6767.77,6339.93,6339.93,149380],["2018-07-12",6339.93,6526.62,6339.93,6456.61,118210],["2018-07-13",6534.4,6612.19,6394.38,6596.64,282210],["2018-07-16",6736.66,6806.67,6604.41,6713.32,242560],["2018-07-17",6689.98,6783.33,6581.08,6721.1,133330],["2018-07-18",6721.1,6845.56,6689.98,6728.88,529460],["2018-07-19",6837.79,6907.8,6736.66,6884.46,601650],["2018-07-20",6938.91,6938.91,6806.67,6884.46,80160],["2018-07-23",6884.46,6923.36,6612.19,6697.76,151740],["2018-07-24",6697.76,6728.88,6627.75,6689.98,114470],["2018-07-25",6643.31,6783.33,6643.31,6767.77,104290],["2018-07-26",6705.54,6752.22,6689.98,6689.98,86050],["2018-07-27",6752.22,6760.0,6666.65,6666.65,92420],["2018-07-30",6666.65,6705.54,6207.68,6223.24,827990],["2018-07-31",6223.24,6347.71,6223.24,6262.14,603300],["2018-08-01",6223.24,6301.03,6223.24,6285.47,110890],["2018-08-02",6269.91,6269.91,6067.66,6067.66,117960],["2018-08-03",6067.66,6184.35,5834.29,5989.87,284730],["2018-08-06",5935.42,6052.1,5834.29,5834.29,251660],["2018-08-07",5772.06,5904.3,5756.5,5873.18,220960],["2018-08-08",5873.18,6199.9,5873.18,6028.76,58700],["2018-08-09",6028.76,6199.9,6028.76,6059.88,93840],["2018-08-10",6145.45,6145.45,5950.97,5989.87,42000],["2018-08-13",5989.87,6052.1,5912.08,5989.87,139920],["2018-08-14",5989.87,6036.54,5935.42,5989.87,60310],["2018-08-15",5989.87,6013.21,5912.08,5982.09,154110],["2018-08-16",5982.09,5982.09,5896.52,5950.97,93770],["2018-08-17",6005.43,6067.66,5912.08,5958.75,76950],["2018-08-20",5958.75,5982.09,5912.08,5927.64,221140],["2018-08-21",5927.64,5974.31,5912.08,5912.08,114750],["2018-08-22",5912.08,6059.88,5912.08,5912.08,105910],["2018-08-23",5912.08,5927.64,5896.52,5912.08,110730],["2018-08-24",5912.08,6223.24,5912.08,6145.45,318620],["2018-08-27",6145.45,6301.03,6145.45,6184.35,107230],["2018-08-28",6184.35,6254.36,6067.66,6067.66,44480],["2018-08-29",6013.21,6067.66,5912.08,5912.08,122260],["2018-08-30",5989.87,6075.44,5912.08,5912.08,46900],["2018-08-31",5888.74,6059.88,5880.96,5880.96,101830],["2018-09-04",5880.96,5950.97,5873.18,5912.08,89860],["2018-09-05",5950.97,5950.97,5912.08,5919.86,108990],["2018-09-06",5919.86,5919.86,5873.18,5873.18,121180],["2018-09-07",5888.74,5950.97,5842.07,5880.96,64790],["2018-09-10",5880.96,5950.97,5880.96,5935.42,60620],["2018-09-11",5950.97,6301.03,5950.97,6223.24,758950],["2018-09-12",6378.82,6448.83,6223.24,6223.24,376070],["2018-09-13",6223.24,6262.14,6176.57,6223.24,91370],["2018-09-14",6223.24,6223.24,6145.45,6223.24,157310],["2018-09-17",6184.35,6378.82,6114.33,6223.24,399630],["2018-09-18",6215.46,6526.62,6215.46,6472.17,2112480],["2018-09-19",6456.61,6604.41,6456.61,6518.84,2358200],["2018-09-20",6534.4,6612.19,6518.84,6518.84,1614150],["2018-09-21",6518.84,6534.4,6301.03,6417.72,108560],["2018-09-24",6417.72,6448.83,6145.45,6355.48,117890],["2018-09-25",6301.03,6355.48,6277.69,6308.81,254600],["2018-09-26",6324.37,6651.09,6324.37,6409.94,1885100],["2018-09-27",6695.65,6695.65,6573.91,6608.7,251840],["2018-09-28",6608.7,6608.7,6478.26,6504.35,127500],["2018-10-01",6504.35,6504.35,6347.83,6347.83,145860],["2018-10-02",6347.83,6417.39,6347.83,6391.3,83590],["2018-10-03",6434.78,6478.26,6269.57,6269.57,223700],["2018-10-04",6269.57,6391.3,6173.91,6173.91,442180],["2018-10-05",6173.91,6260.87,6173.91,6173.91,340190],["2018-10-08",6173.91,6304.35,6173.91,6304.35,70490],["2018-10-09",6304.35,6321.74,6260.87,6304.35,70610],["2018-10-10",6304.35,6339.13,6234.78,6260.87,128870],["2018-10-11",6086.96,6269.57,6008.7,6086.96,499590],["2018-10-12",5956.52,6173.91,5956.52,6130.43,60350],["2018-10-15",6173.91,6260.87,6173.91,6260.87,142140],["2018-10-16",6347.83,6391.3,6269.57,6330.43,20540],["2018-10-17",6330.43,6391.3,6321.74,6347.83,8020],["2018-10-18",6347.83,6347.83,6104.35,6104.35,92370],["2018-10-19",6060.87,6217.39,6060.87,6208.7,85000],["2018-10-22",6095.65,6243.48,6095.65,6208.7,111840],["2018-10-23",6208.7,6208.7,6043.48,6130.43,98850],["2018-10-24",6130.43,6156.52,6052.17,6052.17,72030],["2018-10-25",5913.04,5973.91,5826.09,5973.91,66040],["2018-10-26",6260.87,6260.87,5991.3,6008.7,56440],["2018-10-29",5739.13,6043.48,5739.13,6000.0,97510],["2018-10-30",5921.74,5991.3,5739.13,5739.13,159280],["2018-10-31",5739.13,5826.09,5739.13,5739.13,409920],["2018-11-01",5739.13,5782.61,5669.57,5739.13,98520],["2018-11-02",5739.13,5826.09,5704.35,5739.13,141090],["2018-11-05",5739.13,5739.13,5695.65,5704.35,61970],["2018-11-06",5669.57,5739.13,5652.17,5695.65,116450],["2018-11-07",5704.35,5704.35,5669.57,5695.65,52160],["2018-11-08",5695.65,5739.13,5695.65,5721.74,80180],["2018-11-09",5739.13,5739.13,5652.17,5652.17,88080],["2018-11-12",5652.17,5652.17,5556.52,5617.39,73870],["2018-11-13",5391.3,5565.22,5373.91,5391.3,92210],["2018-11-14",5347.83,5547.83,5347.83,5400.0,51770],["2018-11-15",5513.04,5513.04,5400.0,5400.0,75190],["2018-11-16",5400.0,5434.78,5400.0,5408.7,92450],["2018-11-19",5408.7,5478.26,5408.7,5469.57,70260],["2018-11-20",5217.39,5660.87,5217.39,5660.87,240160],["2018-11-21",5652.17,5913.04,5573.91,5913.04,224430],["2018-11-22",5756.52,5930.43,5756.52,5913.04,186140],["2018-11-23",5913.04,6000.0,5843.48,5913.04,953170],["2018-11-26",5913.04,6086.96,5869.57,6000.0,195550],["2018-11-27",6000.0,6078.26,5939.13,5947.83,165580],["2018-11-28",6000.0,6000.0,5834.78,5913.04,166930],["2018-11-29",6008.7,6086.96,5904.35,5939.13,186940],["2018-11-30",5834.78,5913.04,5826.09,5895.65,147930],["2018-12-03",5991.3,6173.91,5895.65,6086.96,137840],["2018-12-04",5913.04,6043.48,5913.04,6000.0,183800],["2018-12-05",5956.52,6069.57,5869.57,6000.0,175920],["2018-12-06",6008.7,6008.7,5921.74,5965.22,140380],["2018-12-07",5930.43,6034.78,5930.43,5965.22,144940],["2018-12-10",5921.74,5965.22,5904.35,5913.04,143820],["2018-12-11",5913.04,5956.52,5860.87,5913.04,531690],["2018-12-12",5913.04,5973.91,5913.04,5956.52,149810],["2018-12-13",6000.0,6043.48,5947.83,5956.52,148530],["2018-12-14",5921.74,5947.83,5826.09,5913.04,148280],["2018-12-17",5878.26,5913.04,5834.78,5834.78,139990],["2018-12-18",5747.83,5808.7,5739.13,5739.13,164090],["2018-12-19",5721.74,5765.22,5721.74,5739.13,137400],["2018-12-20",5669.57,5739.13,5669.57,5713.04,146650],["2018-12-21",5704.35,5713.04,5669.57,5713.04,134670],["2018-12-24",5713.04,5782.61,5704.35,5730.43,148450],["2018-12-25",5678.26,5695.65,5591.3,5626.09,156090],["2018-12-26",5608.7,5634.78,5591.3,5626.09,175540],["2018-12-27",5643.48,5739.13,5643.48,5739.13,146470],["2018-12-28",5739.13,5756.52,5721.74,5739.13,140170],["2019-01-02",5739.13,5808.7,5739.13,5756.52,140980],["2019-01-03",5756.52,5782.61,5713.04,5713.04,136190],["2019-01-04",5713.04,5765.22,5695.65,5739.13,141140],["2019-01-07",5756.52,5886.96,5756.52,5886.96,144540],["2019-01-08",5886.96,6086.96,5826.09,6078.26,164650],["2019-01-09",6078.26,6130.43,6078.26,6113.04,174370],["2019-01-10",6113.04,6165.22,6000.0,6147.83,153520],["2019-01-11",6147.83,6260.87,6113.04,6260.87,146260],["2019-01-14",6260.87,6478.26,6260.87,6417.39,159200],["2019-01-15",6417.39,6417.39,6304.35,6408.7,197300],["2019-01-16",6408.7,6452.17,6347.83,6391.3,156550],["2019-01-17",6391.3,6426.09,6347.83,6391.3,160680],["2019-01-18",6434.78,6556.52,6417.39,6521.74,182740],["2019-01-21",6565.22,6695.65,6565.22,6678.26,154910],["2019-01-22",6782.61,6782.61,6704.35,6773.91,120160],["2019-01-23",6800.0,6800.0,6608.7,6608.7,153510],["2019-01-24",6547.83,6556.52,6434.78,6434.78,139120],["2019-01-25",6521.74,6695.65,6434.78,6695.65,163330],["2019-01-28",6765.22,6773.91,6695.65,6713.04,143600],["2019-01-29",6652.17,6721.74,6652.17,6713.04,122590],["2019-01-30",6704.35,6704.35,6260.87,6521.74,150310],["2019-01-31",6565.22,6695.65,6565.22,6608.7,115010],["2019-02-01",6565.22,6643.48,6521.74,6643.48,127260],["2019-02-11",6669.57,6669.57,6608.7,6608.7,157780],["2019-02-12",6260.87,6608.7,6260.87,6260.87,250910],["2019-02-13",6260.87,6434.78,6243.48,6347.83,119750],["2019-02-14",6347.83,6426.09,6347.83,6400.0,118430],["2019-02-15",6400.0,6434.78,6260.87,6434.78,137810],["2019-02-18",6434.78,6608.7,6434.78,6486.96,128200],["2019-02-19",6139.13,6513.04,6139.13,6260.87,164940],["2019-02-20",6347.83,6347.83,6217.39,6295.65,102390],["2019-02-21",6295.65,6417.39,6295.65,6373.91,106960],["2019-02-22",6408.7,6408.7,6234.78,6260.87,128890],["2019-02-25",6295.65,6347.83,6260.87,6269.57,112800],["2019-02-26",6269.57,6304.35,6182.61,6269.57,113180],["2019-02-27",6086.96,6269.57,6086.96,6139.13,118380],["2019-02-28",6243.48,6347.83,6191.3,6243.48,116330],["2019-03-01",6304.35,6330.43,6243.48,6260.87,125480],["2019-03-04",6286.96,6391.3,6260.87,6391.3,181130],["2019-03-05",6417.39,6417.39,6304.35,6347.83,173160],["2019-03-06",6347.83,6426.09,6260.87,6330.43,208750],["2019-03-07",6260.87,6539.13,6260.87,6443.48,290230],["2019-03-08",6443.48,6469.57,6417.39,6443.48,193360],["2019-03-11",6443.48,6608.7,6443.48,6600.0,178810],["2019-03-12",6608.7,6773.91,6608.7,6695.65,211540],["2019-03-13",6695.65,6739.13,6608.7,6634.78,222860],["2019-03-14",6608.7,6634.78,6504.35,6556.52,216590],["2019-03-15",6556.52,6608.7,6365.22,6521.74,109340],["2019-03-18",6521.74,6608.7,6478.26,6478.26,135610],["2019-03-19",6434.78,6521.74,6373.91,6426.09,119660],["2019-03-20",6426.09,6521.74,6426.09,6469.57,116530],["2019-03-21",6469.57,6469.57,6304.35,6469.57,107710],["2019-03-22",6469.57,6504.35,6434.78,6469.57,104000],["2019-03-25",6434.78,6469.57,6286.96,6347.83,112150],["2019-03-26",6347.83,6452.17,6347.83,6434.78,103750],["2019-03-27",6434.78,6478.26,6434.78,6469.57,113890],["2019-03-28",6434.78,6652.17,6434.78,6608.7,197250],["2019-03-29",6669.57,6695.65,6521.74,6521.74,155390],["2019-04-01",6486.96,6539.13,6434.78,6521.74,106220],["2019-04-02",6521.74,6565.22,6173.91,6304.35,141700],["2019-04-03",6426.09,6426.09,6217.39,6304.35,127510],["2019-04-04",6304.35,6417.39,6173.91,6217.39,138560],["2019-04-05",6217.39,6295.65,6156.52,6156.52,120210],["2019-04-08",6156.52,6304.35,6113.04,6130.43,149520],["2019-04-09",6086.96,6165.22,6086.96,6121.74,227450],["2019-04-10",6121.74,6121.74,6069.57,6121.74,133090],["2019-04-11",6130.43,6260.87,6000.0,6043.48,319160],["2019-04-12",6043.48,6086.96,6000.0,6000.0,163790],["2019-04-16",6043.48,6043.48,5913.04,5973.91,164850],["2019-04-17",6000.0,6086.96,5939.13,5939.13,122880],["2019-04-18",5939.13,5939.13,5826.09,5939.13,150050],["2019-04-19",5826.09,6191.3,5826.09,6191.3,126750],["2019-04-22",6243.48,6243.48,6130.43,6191.3,113080],["2019-04-23",6086.96,6191.3,6000.0,6000.0,141160],["2019-04-24",6000.0,6060.87,5913.04,6000.0,108330],["2019-04-25",6000.0,6043.48,5956.52,6034.78,112670],["2019-04-26",6034.78,6034.78,5913.04,6017.39,114790],["2019-05-02",6043.48,6086.96,5843.48,5843.48,100760],["2019-05-03",5956.52,5956.52,5843.48,5860.87,102100],["2019-05-06",5860.87,6000.0,5652.17,5652.17,120670],["2019-05-07",5652.17,5991.3,5617.39,5652.17,117830],["2019-05-08",5695.65,5739.13,5652.17,5730.43,83930],["2019-05-09",5730.43,5826.09,5730.43,5808.7,99770],["2019-05-10",5826.09,5869.57,5808.7,5869.57,98130],["2019-05-13",5869.57,5956.52,5869.57,5930.43,103710],["2019-05-14",5878.26,5947.83,5878.26,5930.43,98970],["2019-05-15",5930.43,5939.13,5913.04,5930.43,119700],["2019-05-16",5930.43,5947.83,5913.04,5939.13,130500],["2019-05-17",5913.04,6043.48,5913.04,5991.3,111290],["2019-05-20",5913.04,6078.26,5913.04,5913.04,129740],["2019-05-21",5947.83,5965.22,5843.48,5843.48,112150],["2019-05-22",5843.48,5904.35,5817.39,5817.39,104600],["2019-05-23",5869.57,5904.35,5817.39,5826.09,112650],["2019-05-24",5826.09,5834.78,5739.13,5782.61,113240],["2019-05-27",5782.61,5869.57,5782.61,5791.3,108140],["2019-05-28",5791.3,5800.0,5739.13,5791.3,103600],["2019-05-29",5800.0,5808.7,5739.13,5800.0,113500],["2019-05-30",5800.0,5808.7,5756.52,5756.52,142710],["2019-05-31",5756.52,5765.22,5739.13,5756.52,110960],["2019-06-03",5756.52,5782.61,5686.96,5686.96,111870],["2019-06-04",5686.96,5704.35,5660.87,5686.96,86740],["2019-06-05",5695.65,5695.65,5652.17,5669.57,105300],["2019-06-06",5660.87,5686.96,5652.17,5660.87,103260],["2019-06-07",5660.87,5913.04,5652.17,5686.96,103560],["2019-06-10",5686.96,5739.13,5652.17,5669.57,277140],["2019-06-11",5695.65,5782.61,5695.65,5730.43,192410],["2019-06-12",5730.43,5747.83,5652.17,5678.26,178950],["2019-06-13",5686.96,5695.65,5643.48,5652.17,114350],["2019-06-14",5652.17,5686.96,5591.3,5660.87,162560],["2019-06-17",5660.87,5669.57,5565.22,5660.87,195360],["2019-06-18",5660.87,5660.87,5391.3,5443.48,232750],["2019-06-19",5356.52,5443.48,5304.35,5434.78,345620],["2019-06-20",5434.78,5495.65,5278.26,5373.91,236140],["2019-06-21",5373.91,5452.17,5373.91,5417.39,188250],["2019-06-24",5434.78,5460.87,5365.22,5434.78,423760],["2019-06-25",5434.78,5782.61,5391.3,5695.65,290350],["2019-06-26",5695.65,5826.09,5652.17,5826.09,246110],["2019-06-27",5826.09,5826.09,5652.17,5826.09,214820],["2019-06-28",5782.61,5895.65,5782.61,5878.26,164620],["2019-07-01",5878.26,6043.48,5660.87,6043.48,421490],["2019-07-02",5956.52,6086.96,5956.52,6043.48,171560],["2019-07-03",6000.0,6043.48,5956.52,6008.7,158530],["2019-07-04",6008.7,6026.09,5956.52,6000.0,144640],["2019-07-05",6000.0,6086.96,5965.22,5965.22,151050],["2019-07-08",5965.22,5965.22,5869.57,5921.74,144440],["2019-07-09",5921.74,6026.09,5921.74,5921.74,139970],["2019-07-10",5921.74,6000.0,5913.04,5921.74,137470],["2019-07-11",5930.43,5956.52,5913.04,5930.43,125570],["2019-07-12",5930.43,5956.52,5913.04,5930.43,199820],["2019-07-15",5921.74,5947.83,5869.57,5913.04,145510],["2019-07-16",5913.04,6000.0,5834.78,5947.83,182570],["2019-07-17",5956.52,5991.3,5913.04,5947.83,174700],["2019-07-18",5947.83,5973.91,5895.65,5956.52,128820],["2019-07-19",5956.52,5991.3,5652.17,5826.09,143590],["2019-07-22",5826.09,5860.87,5782.61,5826.09,116080],["2019-07-23",5869.57,5947.83,5834.78,5869.57,125290],["2019-07-24",5869.57,6173.91,5521.74,6000.0,265660],["2019-07-25",6043.48,6208.7,6043.48,6165.22,279050],["2019-07-26",6208.7,6208.7,6130.43,6165.22,153670],["2019-07-29",6165.22,6165.22,6000.0,6034.78,136050],["2019-07-30",6034.78,6173.91,5991.3,6000.0,164370],["2019-07-31",6000.0,6034.78,5652.17,5956.52,140940],["2019-08-01",5956.52,5991.3,5913.04,5973.91,147410],["2019-08-02",6000.0,6000.0,5826.09,5913.04,141830],["2019-08-05",5913.04,5930.43,5739.13,5913.04,175710],["2019-08-06",5869.57,5956.52,5808.7,5939.13,154450],["2019-08-07",5939.13,5991.3,5939.13,5939.13,121360],["2019-08-08",5913.04,5965.22,5869.57,5869.57,139770],["2019-08-09",5869.57,5973.91,5834.78,5834.78,113430],["2019-08-12",5834.78,5913.04,5826.09,5843.48,166340],["2019-08-13",5826.09,5860.87,5826.09,5834.78,81660],["2019-08-14",5834.78,6234.78,5826.09,6217.39,271260],["2019-08-15",6217.39,6234.78,6173.91,6173.91,84890],["2019-08-16",6173.91,6208.7,6008.7,6191.3,126270],["2019-08-19",6191.3,6191.3,6086.96,6173.91,114510],["2019-08-20",6086.96,6086.96,6043.48,6086.96,104290],["2019-08-21",6086.96,6217.39,6086.96,6173.91,108300],["2019-08-22",6191.3,6191.3,6086.96,6147.83,94200],["2019-08-23",6086.96,6086.96,6008.7,6052.17,91700],["2019-08-26",6052.17,6052.17,6000.0,6052.17,258540],["2019-08-27",6052.17,6086.96,6043.48,6060.87,112890],["2019-08-28",6060.87,6086.96,6060.87,6078.26,111340],["2019-08-29",6078.26,6078.26,6000.0,6043.48,124760],["2019-08-30",6000.0,6086.96,6000.0,6060.87,104690],["2019-09-03",6060.87,6139.13,5956.52,6052.17,100730],["2019-09-04",5956.52,6052.17,5913.04,6017.39,101380],["2019-09-05",6017.39,6078.26,5956.52,6017.39,101310],["2019-09-06",6017.39,6069.57,6000.0,6026.09,143350],["2019-09-09",6026.09,6069.57,5869.57,6000.0,137980],["2019-09-10",6000.0,6000.0,5782.61,5913.04,100830],["2019-09-11",5913.04,5913.04,5565.22,5739.13,84160],["2019-09-12",5782.61,5869.57,5739.13,5800.0,93220],["2019-09-13",5800.0,5800.0,5652.17,5782.61,74550],["2019-09-16",5895.65,5921.74,5826.09,5869.57,41250],["2019-09-17",5939.13,5939.13,5704.35,5826.09,76370],["2019-09-18",5843.48,5913.04,5756.52,5826.09,63320],["2019-09-19",5826.09,5826.09,5721.74,5773.91,70550],["2019-09-20",5834.78,5834.78,5373.91,5773.91,74190],["2019-09-23",5773.91,5826.09,5713.04,5765.22,65450],["2019-09-24",5765.22,5765.22,5695.65,5739.13,70770],["2019-09-25",5695.65,5739.13,5695.65,5713.04,53780],["2019-09-26",5739.13,5739.13,5652.17,5704.35,90250],["2019-09-27",5756.52,5756.52,5652.17,5695.65,61230],["2019-09-30",5695.65,5739.13,5669.57,5721.74,43760],["2019-10-01",5721.74,5747.83,5652.17,5652.17,69260],["2019-10-02",5652.17,5713.04,5652.17,5695.65,50600],["2019-10-03",5695.65,5695.65,5565.22,5617.39,65490],["2019-10-04",5634.78,5643.48,5521.74,5547.83,247880],["2019-10-07",5565.22,5669.57,5565.22,5565.22,107490],["2019-10-08",5565.22,5617.39,5556.52,5608.7,107500],["2019-10-09",5608.7,5695.65,5591.3,5600.0,155080],["2019-10-10",5608.7,5643.48,5521.74,5565.22,125460],["2019-10-11",5565.22,5652.17,5478.26,5652.17,168020],["2019-10-14",5652.17,5678.26,5643.48,5652.17,109190],["2019-10-15",5608.7,5652.17,5478.26,5530.43,113290],["2019-10-16",5521.74,5530.43,5478.26,5513.04,169730],["2019-10-17",5530.43,5608.7,5513.04,5556.52,141500],["2019-10-18",5556.52,5591.3,5539.13,5565.22,158480],["2019-10-21",5565.22,5617.39,5556.52,5565.22,226370],["2019-10-22",5565.22,5608.7,5539.13,5582.61,132330],["2019-10-23",5582.61,5600.0,5565.22,5573.91,133880],["2019-10-24",5573.91,5591.3,5565.22,5573.91,142330],["2019-10-25",5573.91,5608.7,5565.22,5591.3,183110],["2019-10-28",5591.3,5652.17,5591.3,5626.09,150020],["2019-10-29",5634.78,5704.35,5634.78,5669.57,230240],["2019-10-30",5669.57,5765.22,5669.57,5721.74,170370],["2019-10-31",5721.74,5739.13,5695.65,5721.74,131850],["2019-11-01",5721.74,5782.61,5704.35,5739.13,140970],["2019-11-04",5739.13,5782.61,5695.65,5765.22,210520],["2019-11-05",5765.22,5826.09,5765.22,5826.09,202750],["2019-11-06",5782.61,5913.04,5782.61,5913.04,255320],["2019-11-07",5895.65,5973.91,5895.65,5930.43,230850],["2019-11-08",5930.43,5973.91,5921.74,5939.13,182490],["2019-11-11",5939.13,5956.52,5826.09,5826.09,238930],["2019-11-12",5843.48,5860.87,5808.7,5860.87,207380],["2019-11-13",5860.87,5878.26,5843.48,5860.87,182080],["2019-11-14",5860.87,5886.96,5739.13,5852.17,152960],["2019-11-15",5852.17,5878.26,5834.78,5852.17,110640],["2019-11-18",5852.17,5895.65,5782.61,5817.39,129370],["2019-11-19",5817.39,5843.48,5739.13,5791.3,299650],["2019-11-20",5791.3,5826.09,5739.13,5817.39,195250],["2019-11-21",5817.39,5817.39,5739.13,5782.61,153120],["2019-11-22",5739.13,5808.7,5739.13,5756.52,101750],["2019-11-25",5756.52,5765.22,5739.13,5739.13,136280],["2019-11-26",5773.91,5773.91,5713.04,5739.13,106940],["2019-11-27",5739.13,5791.3,5739.13,5756.52,313730],["2019-11-28",5756.52,5782.61,5713.04,5756.52,85730],["2019-11-29",5756.52,5773.91,5730.43,5739.13,81030],["2019-12-02",5730.43,5765.22,5565.22,5608.7,169010],["2019-12-03",5608.7,5626.09,5565.22,5608.7,249100],["2019-12-04",5608.7,5782.61,5565.22,5773.91,188760],["2019-12-05",5773.91,5800.0,5756.52,5756.52,213390],["2019-12-06",5756.52,5782.61,5739.13,5782.61,205530],["2019-12-09",5782.61,5904.35,5782.61,5869.57,214010],["2019-12-10",5869.57,5869.57,5773.91,5826.09,439610],["2019-12-11",5826.09,5947.83,5826.09,5913.04,459300],["2019-12-12",5913.04,6000.0,5895.65,5956.52,437330],["2019-12-13",5956.52,5965.22,5913.04,5965.22,349210],["2019-12-16",6043.48,6069.57,5965.22,6069.57,404300],["2019-12-17",6069.57,6086.96,5956.52,6000.0,277170],["2019-12-18",6000.0,6000.0,5913.04,5947.83,333610],["2019-12-19",5947.83,5982.61,5878.26,5939.13,309350],["2019-12-20",5939.13,5965.22,5843.48,5930.43,309540],["2019-12-23",5913.04,6000.0,5913.04,5939.13,314100],["2019-12-24",5939.13,5965.22,5904.35,5913.04,351540],["2019-12-25",5913.04,6173.91,5913.04,6173.91,589690],["2019-12-26",6173.91,6208.7,6008.7,6043.48,316380],["2019-12-27",6043.48,6060.87,5973.91,6008.7,295160],["2019-12-30",6008.7,6060.87,5913.04,5982.61,279840],["2019-12-31",5982.61,6026.09,5939.13,5939.13,210710],["2020-01-02",5939.13,5982.61,5826.09,5826.09,285850],["2020-01-03",5843.48,5913.04,5652.17,5652.17,221400],["2020-01-06",5695.65,5782.61,5582.61,5652.17,162110],["2020-01-07",5660.87,5739.13,5652.17,5713.04,178510],["2020-01-08",5713.04,5721.74,5591.3,5652.17,157820],["2020-01-09",5652.17,5800.0,5652.17,5739.13,194870],["2020-01-10",5739.13,5739.13,5652.17,5713.04,177980],["2020-01-13",5713.04,5782.61,5660.87,5782.61,132830],["2020-01-14",5782.61,5878.26,5782.61,5852.17,154940],["2020-01-15",5869.57,5886.96,5817.39,5834.78,161730],["2020-01-16",5843.48,5895.65,5826.09,5843.48,158370],["2020-01-17",5852.17,5852.17,5800.0,5826.09,144390],["2020-01-20",5834.78,5878.26,5800.0,5808.7,134620],["2020-01-21",5808.7,5852.17,5791.3,5826.09,142520],["2020-01-22",5826.09,5869.57,5808.7,5826.09,148560],["2020-01-30",5756.52,5756.52,5652.17,5739.13,163260],["2020-01-31",5652.17,5739.13,5634.78,5739.13,174700],["2020-02-03",5478.26,5739.13,5478.26,5652.17,110970],["2020-02-04",5652.17,5652.17,5634.78,5652.17,88420],["2020-02-05",5652.17,5721.74,5634.78,5652.17,96140],["2020-02-06",5652.17,5739.13,5634.78,5713.04,98310],["2020-02-07",5713.04,5730.43,5634.78,5695.65,98360],["2020-02-10",5695.65,5695.65,5565.22,5634.78,93300],["2020-02-11",5634.78,5652.17,5626.09,5652.17,84000],["2020-02-12",5652.17,5739.13,5652.17,5713.04,268370],["2020-02-13",5713.04,5739.13,5652.17,5678.26,163750],["2020-02-14",5678.26,5686.96,5565.22,5652.17,142310],["2020-02-17",5652.17,5669.57,5608.7,5643.48,143550],["2020-02-18",5652.17,5652.17,5608.7,5652.17,91970],["2020-02-19",5652.17,5695.65,5634.78,5652.17,85210],["2020-02-20",5652.17,5678.26,5582.61,5652.17,101220],["2020-02-21",5652.17,5652.17,5600.0,5643.48,101740],["2020-02-24",5643.48,5643.48,5252.17,5252.17,239300],["2020-02-25",5252.17,5252.17,4895.65,5043.48,183930],["2020-02-26",5043.48,5104.35,5000.0,5104.35,98790],["2020-02-27",5104.35,5156.52,5104.35,5121.74,88890],["2020-02-28",5121.74,5130.43,4765.22,5043.48,412630],["2020-03-02",5043.48,5060.87,4704.35,5043.48,140200],["2020-03-03",5052.17,5069.57,5017.39,5043.48,98300],["2020-03-04",5043.48,5043.48,4956.52,5000.0,96400],["2020-03-05",5000.0,5034.78,4956.52,5000.0,122340],["2020-03-06",4965.22,5017.39,4956.52,5017.39,60370],["2020-03-09",5000.0,5000.0,4678.26,4808.7,104140],["2020-03-10",4704.35,4826.09,4695.65,4817.39,331360],["2020-03-11",4817.39,4826.09,4765.22,4791.3,278190],["2020-03-12",4695.65,4782.61,4521.74,4686.96,306260],["2020-03-13",4521.74,4739.13,4391.3,4739.13,253790],["2020-03-16",4739.13,4773.91,4721.74,4747.83,116640],["2020-03-17",4678.26,4739.13,4678.26,4721.74,120790],["2020-03-18",4721.74,4739.13,4695.65,4739.13,219570],["2020-03-19",4739.13,4739.13,4660.87,4686.96,275030],["2020-03-20",4686.96,4782.61,4686.96,4747.83,459210],["2020-03-23",4747.83,4756.52,4417.39,4417.39,223300],["2020-03-24",4417.39,4452.17,4173.91,4408.7,163820],["2020-03-25",4417.39,4600.0,4408.7,4539.13,179150],["2020-03-26",4539.13,4573.91,4347.83,4521.74,137240],["2020-03-27",4565.22,4582.61,4347.83,4573.91,229460],["2020-03-30",4573.91,4573.91,4347.83,4486.96,46680],["2020-03-31",4486.96,4565.22,4217.39,4521.74,64710],["2020-04-01",4521.74,4565.22,4452.17,4530.43,363080],["2020-04-03",4530.43,4608.7,4452.17,4608.7,147660],["2020-04-06",4608.7,4643.48,4565.22,4565.22,154710],["2020-04-07",4565.22,4565.22,4347.83,4460.87,207220],["2020-04-08",4434.78,4513.04,4304.35,4460.87,113340],["2020-04-09",4460.87,4478.26,4304.35,4478.26,130410],["2020-04-10",4347.83,4434.78,4165.22,4347.83,117870],["2020-04-13",4347.83,4391.3,4043.48,4173.91,352960],["2020-04-14",4173.91,4347.83,4000.0,4347.83,315280],["2020-04-15",4304.35,4391.3,4191.3,4391.3,95970],["2020-04-16",4347.83,4365.22,4278.26,4339.13,89370],["2020-04-17",4339.13,4391.3,4260.87,4391.3,128920],["2020-04-20",4408.7,4660.87,4408.7,4660.87,104640],["2020-04-21",4660.87,4739.13,4478.26,4600.0,273380],["2020-04-22",4521.74,4600.0,4278.26,4565.22,270230],["2020-04-23",4565.22,4686.96,4521.74,4565.22,126890],["2020-04-24",4556.52,4608.7,4521.74,4608.7,323730],["2020-04-27",4660.87,4660.87,4608.7,4608.7,103110],["2020-04-28",4608.7,4617.39,4478.26,4591.3,177630],["2020-04-29",4608.7,4817.39,4600.0,4782.61,322160],["2020-05-04",4782.61,4782.61,4608.7,4643.48,248720],["2020-05-05",4808.7,4921.74,4765.22,4895.65,737230],["2020-05-06",4956.52,5017.39,4869.57,4930.43,504160],["2020-05-07",4930.43,4991.3,4852.17,4930.43,320010],["2020-05-08",4869.57,4869.57,4739.13,4756.52,480420],["2020-05-11",4782.61,4782.61,4565.22,4669.57,268120],["2020-05-12",4652.17,4808.7,4652.17,4739.13,364560],["2020-05-13",4739.13,4826.09,4695.65,4826.09,168470],["2020-05-14",4782.61,4808.7,4695.65,4773.91,180180],["2020-05-15",4782.61,4782.61,4695.65,4704.35,195600],["2020-05-18",4713.04,4739.13,4695.65,4713.04,163350],["2020-05-19",4739.13,4773.91,4695.65,4713.04,186570],["2020-05-20",4713.04,4713.04,4660.87,4695.65,172860],["2020-05-21",4686.96,4686.96,4626.09,4626.09,176410],["2020-05-22",4643.48,4660.87,4486.96,4608.7,178360],["2020-05-25",4608.7,4652.17,4521.74,4573.91,196850],["2020-05-26",4573.91,4730.43,4573.91,4695.65,316610],["2020-05-27",4678.26,4721.74,4678.26,4704.35,252230],["2020-05-28",4704.35,4730.43,4669.57,4678.26,124460],["2020-05-29",4678.26,4686.96,4600.0,4660.87,154660],["2020-06-01",4669.57,4695.65,4617.39,4617.39,304670],["2020-06-02",4634.78,4695.65,4617.39,4660.87,397080],["2020-06-03",4695.65,4695.65,4652.17,4678.26,180130],["2020-06-04",4678.26,4730.43,4434.78,4678.26,447640],["2020-06-05",4686.96,4782.61,4652.17,4773.91,370610],["2020-06-08",4800.0,5000.0,4773.91,5000.0,653400],["2020-06-09",5034.78,5034.78,4704.35,4956.52,524450],["2020-06-10",4782.61,4913.04,4695.65,4878.26,434930],["2020-06-11",4878.26,5043.48,4826.09,4826.09,577310],["2020-06-12",4704.35,4800.0,4626.09,4782.61,331520],["2020-06-15",4782.61,4826.09,4617.39,4704.35,268130],["2020-06-16",4713.04,4739.13,4660.87,4721.74,289630],["2020-06-17",4721.74,4747.83,4686.96,4695.65,318000],["2020-06-18",4695.65,4956.52,4678.26,4913.04,427090],["2020-06-19",4878.26,4973.91,4791.3,4947.83,419270],["2020-06-22",5043.48,5286.96,5043.48,5286.96,690070],["2020-06-23",5565.22,5565.22,5295.65,5478.26,954700],["2020-06-24",5391.3,5521.74,5217.39,5373.91,514990],["2020-06-25",5217.39,5260.87,5104.35,5260.87,422940],["2020-06-26",5304.35,5313.04,4956.52,5069.57,546210],["2020-06-29",5060.87,5060.87,4721.74,4869.57,713400],["2020-06-30",4869.57,4956.52,4573.91,4782.61,482680],["2020-07-01",4782.61,4956.52,4695.65,4939.13,822470],["2020-07-02",4939.13,4939.13,4782.61,4860.87,625210],["2020-07-03",4860.87,5017.39,4782.61,4826.09,406570],["2020-07-06",4834.78,4869.57,4608.7,4826.09,292600],["2020-07-07",4782.61,5130.43,4704.35,4826.09,840990],["2020-07-08",4826.09,5156.52,4782.61,5156.52,732190],["2020-07-09",5173.91,5495.65,5173.91,5373.91,1106070],["2020-07-10",5304.35,5304.35,5130.43,5217.39,242930],["2020-07-13",5173.91,5347.83,5147.83,5208.7,294800],["2020-07-14",5139.13,5478.26,5130.43,5373.91,421680],["2020-07-15",5373.91,5391.3,5313.04,5356.52,260390],["2020-07-16",5365.22,5417.39,5339.13,5347.83,239350],["2020-07-17",5321.74,5382.61,5304.35,5347.83,147920],["2020-07-20",5356.52,5391.3,5295.65,5347.83,223530],["2020-07-21",5347.83,5426.09,5200.0,5408.7,304090],["2020-07-22",5408.7,5513.04,5278.26,5304.35,471210],["2020-07-23",5304.35,5373.91,5217.39,5260.87,253570],["2020-07-24",5260.87,5313.04,4895.65,4939.13,478870],["2020-07-27",4617.39,4652.17,4600.0,4626.09,362030],["2020-07-28",4608.7,4826.09,4608.7,4826.09,444330],["2020-07-29",4817.39,4817.39,4513.04,4782.61,352150],["2020-07-30",4782.61,4869.57,4739.13,4869.57,135680],["2020-07-31",4782.61,4956.52,4695.65,4782.61,107460],["2020-08-03",4782.61,4956.52,4773.91,4956.52,134630],["2020-08-04",5043.48,5060.87,4956.52,5043.48,133690],["2020-08-05",4739.13,5086.96,4739.13,5043.48,226010],["2020-08-06",5043.48,5043.48,4956.52,5043.48,85430],["2020-08-07",4956.52,5217.39,4956.52,5113.04,273810],["2020-08-10",5121.74,5121.74,5043.48,5086.96,226480],["2020-08-11",4982.61,5208.7,4956.52,5095.65,181160],["2020-08-12",5095.65,5208.7,5086.96,5139.13,167450],["2020-08-13",5182.61,5208.7,5130.43,5191.3,209010],["2020-08-14",5191.3,5208.7,5052.17,5130.43,166220],["2020-08-17",5139.13,5139.13,5043.48,5086.96,146120],["2020-08-18",5095.65,5304.35,5052.17,5104.35,298210],["2020-08-19",5104.35,5382.61,5104.35,5339.13,524150],["2020-08-20",5339.13,5373.91,5278.26,5347.83,382820],["2020-08-21",5356.52,5556.52,5339.13,5513.04,565680],["2020-08-24",5513.04,5565.22,5495.65,5521.74,356180],["2020-08-25",5539.13,5565.22,5513.04,5547.83,386320],["2020-08-26",5547.83,5556.52,5400.0,5547.83,338520],["2020-08-27",5547.83,5565.22,5530.43,5547.83,309860],["2020-08-28",5556.52,5565.22,5513.04,5539.13,326880],["2020-08-31",5547.83,5921.74,5513.04,5921.74,955990],["2020-09-01",5956.52,6173.91,5956.52,6060.87,441390],["2020-09-03",6078.26,6217.39,6060.87,6130.43,451650],["2020-09-04",5913.04,6182.61,5913.04,6182.61,703340],["2020-09-07",6191.3,6252.17,6130.43,6156.52,315360],["2020-09-08",6156.52,6156.52,6000.0,6156.52,256390],["2020-09-09",6139.13,6156.52,6060.87,6130.43,166620],["2020-09-10",6130.43,6304.35,6130.43,6226.09,409870],["2020-09-11",6226.09,6260.87,6147.83,6165.22,212450],["2020-09-14",6165.22,6243.48,6156.52,6217.39,595760],["2020-09-15",6217.39,6269.57,6200.0,6243.48,436450],["2020-09-16",6226.09,6243.48,6182.61,6226.09,192300],["2020-09-17",6217.39,6234.78,6113.04,6191.3,363840],["2020-09-18",6173.91,6191.3,6086.96,6156.52,217460],["2020-09-21",6156.52,6165.22,6000.0,6095.65,266410],["2020-09-22",6086.96,6130.43,6000.0,6113.04,509480],["2020-09-23",6113.04,6156.52,6086.96,6086.96,372840],["2020-09-24",6078.26,6078.26,5982.61,6017.39,192490],["2020-09-25",6017.39,6078.26,5939.13,5973.91,234110],["2020-09-28",5982.61,6000.0,5739.13,5869.57,406810],["2020-09-29",5782.61,5843.48,5782.61,5826.09,345880],["2020-09-30",5826.09,5913.04,5817.39,5826.09,203640],["2020-10-01",5826.09,5991.3,5817.39,5895.65,237570],["2020-10-02",5895.65,6000.0,5739.13,5843.48,235850],["2020-10-05",5878.26,5913.04,5826.09,5878.26,327090],["2020-10-06",5895.65,6086.96,5895.65,6052.17,648100],["2020-10-07",6060.87,6078.26,6008.7,6043.48,308150],["2020-10-08",6043.48,6078.26,5913.04,6000.0,351370],["2020-10-09",6000.0,6043.48,5895.65,5913.04,347660],["2020-10-12",5913.04,6000.0,5739.13,5869.57,296100],["2020-10-13",5869.57,5913.04,5782.61,5869.57,334610],["2020-10-14",5878.26,5904.35,5852.17,5869.57,305770],["2020-10-15",5869.57,5913.04,5747.83,5826.09,307650],["2020-10-16",5826.09,5869.57,5791.3,5826.09,243080],["2020-10-19",5869.57,5904.35,5782.61,5817.39,240510],["2020-10-20",5817.39,5904.35,5817.39,5860.87,378030],["2020-10-21",5860.87,5913.04,5826.09,5869.57,321290],["2020-10-22",5852.17,5869.57,5747.83,5852.17,233930],["2020-10-23",5852.17,5913.04,5826.09,5834.78,440490],["2020-10-26",5843.48,5904.35,5817.39,5817.39,296060],["2020-10-27",5817.39,5869.57,5739.13,5765.22,365510],["2020-10-28",5765.22,5765.22,5634.78,5669.57,236790],["2020-10-29",5600.0,5739.13,5565.22,5678.26,396610],["2020-10-30",5695.65,5834.78,5678.26,5686.96,485120],["2020-11-02",5686.96,5782.61,5582.61,5730.43,418570],["2020-11-03",5591.3,5773.91,5591.3,5686.96,380360],["2020-11-04",5686.96,5782.61,5686.96,5739.13,271540],["2020-11-05",5739.13,5747.83,5652.17,5704.35,283550],["2020-11-06",5704.35,5773.91,5686.96,5730.43,244630],["2020-11-09",5652.17,5747.83,5652.17,5721.74,310480],["2020-11-10",5730.43,5739.13,5652.17,5721.74,246460],["2020-11-11",5721.74,5765.22,5634.78,5695.65,262780],["2020-11-12",5669.57,5695.65,5304.35,5678.26,306040],["2020-11-13",5652.17,5730.43,5556.52,5652.17,275660],["2020-11-16",5660.87,5713.04,5565.22,5626.09,266170],["2020-11-17",5634.78,5669.57,5608.7,5626.09,211990],["2020-11-18",5626.09,5669.57,5582.61,5669.57,420170],["2020-11-19",5669.57,5904.35,5660.87,5869.57,690410],["2020-11-20",5913.04,5991.3,5869.57,5913.04,504290],["2020-11-23",5930.43,5939.13,5834.78,5895.65,435490],["2020-11-24",5895.65,5904.35,5817.39,5843.48,346780],["2020-11-25",5843.48,5869.57,5739.13,5782.61,328840],["2020-11-26",5782.61,5826.09,5739.13,5800.0,301760],["2020-11-27",5808.7,5834.78,5791.3,5826.09,362260],["2020-11-30",5843.48,5956.52,5826.09,5913.04,701690],["2020-12-01",5843.48,5930.43,5843.48,5913.04,428570],["2020-12-02",5904.35,6165.22,5886.96,6086.96,750710],["2020-12-03",6078.26,6086.96,5913.04,6000.0,479460],["2020-12-04",5921.74,6000.0,5895.65,5913.04,362820],["2020-12-07",5913.04,6008.7,5886.96,5930.43,538250],["2020-12-08",5930.43,6000.0,5869.57,5930.43,453080],["2020-12-09",5930.43,6052.17,5921.74,6008.7,1003410],["2020-12-10",6008.7,6156.52,5991.3,6000.0,874720],["2020-12-11",5991.3,6034.78,5826.09,5921.74,447940],["2020-12-14",5921.74,5947.83,5817.39,5878.26,631950],["2020-12-15",5878.26,5886.96,5747.83,5826.09,695750],["2020-12-16",5826.09,5913.04,5826.09,5895.65,580640],["2020-12-17",5895.65,5913.04,5852.17,5860.87,490320],["2020-12-18",5869.57,5904.35,5826.09,5904.35,636360],["2020-12-21",5930.43,6165.22,5930.43,6156.52,1533630],["2020-12-22",6156.52,6347.83,6147.83,6347.83,1270100],["2020-12-23",6382.61,6434.78,6243.48,6313.04,950300],["2020-12-24",6304.35,6313.04,5878.26,6173.91,509420],["2020-12-25",6139.13,6173.91,5913.04,6113.04,631470],["2020-12-28",6139.13,6182.61,6086.96,6139.13,621480],["2020-12-29",6130.43,6217.39,6069.57,6173.91,813490],["2020-12-30",6173.91,6347.83,6173.91,6200.0,641390],["2020-12-31",6173.91,6226.09,6043.48,6130.43,496300],["2021-01-04",6147.83,6173.91,6017.39,6130.43,827700],["2021-01-05",6130.43,6330.43,6086.96,6330.43,1219000],["2021-01-06",6347.83,6373.91,6086.96,6260.87,839200],["2021-01-07",6260.87,6295.65,6173.91,6234.78,631700],["2021-01-08",6234.78,6252.17,6173.91,6226.09,843300],["2021-01-11",6234.78,6660.87,6226.09,6660.87,2196100],["2021-01-12",6747.83,6991.3,6686.96,6869.57,1512200],["2021-01-13",6869.57,6921.74,6695.65,6739.13,849200],["2021-01-14",6730.43,6739.13,6565.22,6695.65,930700],["2021-01-15",6704.35,6765.22,6565.22,6704.35,1076300],["2021-01-18",6730.43,7139.13,6730.43,7086.96,1868500],["2021-01-19",7086.96,7086.96,6591.3,6608.7,1094600],["2021-01-20",6539.13,6608.7,6147.83,6408.7,619200],["2021-01-21",6408.7,6652.17,6260.87,6626.09,1230900],["2021-01-22",6626.09,6791.3,6608.7,6695.65,1215000],["2021-01-25",6695.65,6773.91,6626.09,6652.17,839900],["2021-01-26",6565.22,6660.87,6191.3,6286.96,1109200],["2021-01-27",6086.96,6286.96,5852.17,5913.04,913100],["2021-01-28",5565.22,5643.48,5504.35,5504.35,636400],["2021-01-29",5121.74,5782.61,5121.74,5739.13,854400],["2021-02-01",5565.22,5608.7,5339.13,5339.13,867500],["2021-02-02",5217.39,5373.91,5008.7,5286.96,707800],["2021-02-03",5304.35,5634.78,5269.57,5521.74,1171400],["2021-02-04",5530.43,5547.83,5304.35,5434.78,511900],["2021-02-05",5434.78,5504.35,5408.7,5452.17,470100],["2021-02-08",5452.17,5504.35,5130.43,5417.39,536900],["2021-02-09",5408.7,5530.43,5217.39,5469.57,636100],["2021-02-17",5504.35,5617.39,5504.35,5573.91,729300],["2021-02-18",5582.61,5634.78,5556.52,5626.09,802300],["2021-02-19",5608.7,5913.04,5556.52,5913.04,1127600],["2021-02-22",5921.74,5939.13,5800.0,5817.39,764800],["2021-02-23",5808.7,5826.09,5695.65,5808.7,679400],["2021-02-24",5739.13,5808.7,5504.35,5678.26,898200],["2021-02-25",5678.26,5713.04,5565.22,5643.48,708300],["2021-02-26",5565.22,5643.48,5565.22,5643.48,526300],["2021-03-01",5643.48,5747.83,5634.78,5747.83,1083100],["2021-03-02",5756.52,5782.61,5704.35,5747.83,695300],["2021-03-03",5747.83,5939.13,5747.83,5913.04,1038400],["2021-03-04",5947.83,6034.78,5721.74,5826.09,711500],["2021-03-05",5808.7,5904.35,5660.87,5878.26,521000],["2021-03-08",5904.35,5956.52,5852.17,5913.04,842900],["2021-03-09",5913.04,6060.87,5826.09,6026.09,831900],["2021-03-10",6043.48,6243.48,6043.48,6234.78,1566900],["2021-03-11",6304.35,6365.22,6217.39,6243.48,1381600],["2021-03-12",6243.48,6304.35,6217.39,6243.48,961400],["2021-03-15",6252.17,6365.22,6226.09,6321.74,926700],["2021-03-16",6321.74,6330.43,6130.43,6269.57,810400],["2021-03-17",6313.04,6513.04,6313.04,6434.78,1227500],["2021-03-18",6434.78,6521.74,6295.65,6339.13,1129400],["2021-03-19",6339.13,6339.13,6173.91,6234.78,526800],["2021-03-22",6234.78,6234.78,6130.43,6165.22,732800],["2021-03-23",6217.39,6234.78,6156.52,6200.0,650600],["2021-03-24",6191.3,6191.3,6095.65,6113.04,451000],["2021-03-25",6113.04,6139.13,6000.0,6130.43,628100],["2021-03-26",6086.96,6113.04,5826.09,6086.96,734400],["2021-03-29",6086.96,6252.17,6086.96,6252.17,750200],["2021-03-30",6260.87,6417.39,6234.78,6347.83,1133400],["2021-03-31",6365.22,6373.91,6260.87,6304.35,623700],["2021-04-01",6608.7,6608.7,6426.09,6513.04,1310800],["2021-04-02",6521.74,6556.52,6400.0,6513.04,1219900],["2021-04-05",6556.52,6826.09,6539.13,6765.22,1950700],["2021-04-06",6773.91,6782.61,6652.17,6678.26,949700],["2021-04-07",6678.26,6686.96,6565.22,6591.3,653200],["2021-04-08",6591.3,6634.78,6530.43,6591.3,587100],["2021-04-09",6530.43,6573.91,6478.26,6504.35,648500],["2021-04-12",6521.74,6756.52,6521.74,6739.13,1720700],["2021-04-13",6782.61,6800.0,6652.17,6678.26,1752400],["2021-04-14",6690.0,7140.0,6680.0,7140.0,1101600],["2021-04-15",7140.0,7290.0,7130.0,7130.0,761400],["2021-04-16",7090.0,7090.0,6680.0,6700.0,698200],["2021-04-19",6700.0,6720.0,6410.0,6650.0,523100],["2021-04-20",6650.0,6660.0,6400.0,6500.0,522500],["2021-04-22",6500.0,6500.0,6100.0,6100.0,629900],["2021-04-23",6100.0,6520.0,6100.0,6520.0,853300],["2021-04-26",6520.0,6680.0,6400.0,6400.0,588600],["2021-04-27",6400.0,6400.0,6300.0,6350.0,328800],["2021-04-28",6340.0,6480.0,6300.0,6450.0,410300],["2021-04-29",6450.0,6500.0,6330.0,6360.0,132800],["2021-05-04",6050.0,6300.0,6050.0,6060.0,406800],["2021-05-05",6060.0,6280.0,6060.0,6200.0,246000],["2021-05-06",6200.0,6230.0,6080.0,6100.0,218900],["2021-05-07",6100.0,6100.0,5990.0,6000.0,289700],["2021-05-10",5930.0,6020.0,5860.0,6000.0,380300],["2021-05-11",6200.0,6230.0,6060.0,6150.0,258700],["2021-05-12",6150.0,6170.0,6070.0,6150.0,126700],["2021-05-13",6150.0,6150.0,6040.0,6050.0,296900],["2021-05-14",6050.0,6060.0,6000.0,6050.0,352500],["2021-05-17",6050.0,6100.0,5950.0,5960.0,647200],["2021-05-18",5960.0,5960.0,5860.0,5960.0,706400],["2021-05-19",5960.0,5960.0,5820.0,5860.0,496800],["2021-05-20",5700.0,5900.0,5700.0,5750.0,752500],["2021-05-21",5720.0,5970.0,5700.0,5930.0,733200],["2021-05-24",5930.0,5990.0,5900.0,5980.0,547800],["2021-05-25",5980.0,6050.0,5900.0,5950.0,572200],["2021-05-26",5950.0,5950.0,5830.0,5850.0,476100],["2021-05-27",5850.0,5880.0,5790.0,5800.0,233800],["2021-05-28",5800.0,5820.0,5750.0,5790.0,234100],["2021-05-31",5780.0,5780.0,5700.0,5700.0,232200],["2021-06-01",5700.0,5850.0,5690.0,5770.0,152900],["2021-06-02",5800.0,5840.0,5700.0,5840.0,279200],["2021-06-03",5930.0,6050.0,5850.0,6020.0,435100],["2021-06-04",6030.0,6090.0,5980.0,6000.0,337900],["2021-06-07",6000.0,6000.0,5880.0,5910.0,149100],["2021-06-08",5910.0,5970.0,5890.0,5890.0,199200],["2021-06-09",5800.0,5890.0,5750.0,5880.0,186500],["2021-06-10",5880.0,6000.0,5720.0,5850.0,159500],["2021-06-11",5830.0,5950.0,5800.0,5840.0,174100],["2021-06-14",5840.0,6000.0,5830.0,5840.0,231800],["2021-06-15",5830.0,5870.0,5800.0,5850.0,191900],["2021-06-16",5850.0,5880.0,5840.0,5850.0,326500],["2021-06-17",5850.0,6100.0,5850.0,6090.0,905900],["2021-06-18",6020.0,6310.0,6020.0,6240.0,799600],["2021-06-21",6240.0,6260.0,5900.0,6100.0,384500],["2021-06-22",6180.0,6180.0,6060.0,6110.0,442900],["2021-06-23",6030.0,6200.0,5990.0,6070.0,377400],["2021-06-24",6070.0,6070.0,5970.0,5980.0,237300],["2021-06-25",5920.0,6040.0,5920.0,5990.0,233300],["2021-06-28",5930.0,6000.0,5930.0,5950.0,212400],["2021-06-29",5990.0,6040.0,5930.0,5940.0,314300],["2021-06-30",5940.0,5940.0,5800.0,5800.0,257500],["2021-07-01",5820.0,5850.0,5800.0,5840.0,308400],["2021-07-02",5990.0,5990.0,5840.0,5850.0,151300],["2021-07-05",5980.0,5980.0,5710.0,5750.0,374100],["2021-07-06",5750.0,5760.0,5700.0,5700.0,243300],["2021-07-07",5680.0,5700.0,5500.0,5540.0,299200],["2021-07-08",5490.0,5670.0,5490.0,5540.0,112800],["2021-07-09",5540.0,5600.0,5420.0,5430.0,174100],["2021-07-12",5400.0,5500.0,5050.0,5050.0,398000],["2021-07-13",5050.0,5400.0,5050.0,5400.0,186000],["2021-07-14",5500.0,5500.0,5370.0,5440.0,206700],["2021-07-15",5480.0,5500.0,5360.0,5450.0,216200],["2021-07-16",5450.0,5470.0,5400.0,5470.0,247700],["2021-07-19",5390.0,5390.0,5160.0,5190.0,262200],["2021-07-20",5100.0,5240.0,5100.0,5240.0,203700],["2021-07-21",5240.0,5250.0,5160.0,5200.0,170300],["2021-07-22",5240.0,5350.0,5200.0,5310.0,98500],["2021-07-23",5400.0,5400.0,5240.0,5300.0,83400],["2021-07-26",5200.0,5310.0,5170.0,5250.0,121000],["2021-07-27",5280.0,5280.0,5250.0,5250.0,74200],["2021-07-28",5250.0,5250.0,5220.0,5230.0,123700],["2021-07-29",5250.0,5260.0,5210.0,5230.0,95300],["2021-07-30",5250.0,5250.0,5200.0,5220.0,148200],["2021-08-02",5220.0,5250.0,5200.0,5220.0,269000],["2021-08-03",5280.0,5280.0,5210.0,5210.0,100500],["2021-08-04",5250.0,5250.0,5200.0,5230.0,175300],["2021-08-05",5230.0,5460.0,5220.0,5340.0,226700],["2021-08-06",5490.0,5490.0,5350.0,5390.0,226300],["2021-08-09",5400.0,5490.0,5350.0,5410.0,146200],["2021-08-10",5400.0,5440.0,5330.0,5410.0,436300],["2021-08-11",5430.0,5690.0,5430.0,5640.0,500500],["2021-08-12",5780.0,5780.0,5500.0,5580.0,203600],["2021-08-13",5410.0,5530.0,5400.0,5460.0,293900],["2021-08-16",5460.0,5480.0,5370.0,5450.0,265200],["2021-08-17",5460.0,5500.0,5390.0,5420.0,239400],["2021-08-18",5420.0,5420.0,5370.0,5390.0,215700],["2021-08-19",5460.0,5460.0,5360.0,5430.0,336800],["2021-08-20",5420.0,5700.0,5400.0,5660.0,961300],["2021-08-23",5680.0,5770.0,5660.0,5700.0,571500],["2021-08-24",5700.0,5700.0,5420.0,5540.0,246700],["2021-08-25",5400.0,5480.0,5350.0,5410.0,153600],["2021-08-26",5490.0,5490.0,5160.0,5320.0,292800],["2021-08-27",5220.0,5320.0,5170.0,5300.0,361700],["2021-08-30",5380.0,5560.0,5300.0,5480.0,325100],["2021-08-31",5480.0,5480.0,5330.0,5380.0,341000],["2021-09-01",5370.0,5500.0,5330.0,5470.0,493300],["2021-09-06",5410.0,5720.0,5410.0,5630.0,947300],["2021-09-07",5730.0,5780.0,5500.0,5540.0,534800],["2021-09-08",5530.0,5550.0,5400.0,5470.0,317300],["2021-09-09",5420.0,5520.0,5410.0,5430.0,254200],["2021-09-10",5460.0,5550.0,5460.0,5500.0,471300],["2021-09-13",5600.0,5600.0,5500.0,5530.0,420900],["2021-09-14",5610.0,5750.0,5580.0,5700.0,964200],["2021-09-15",5800.0,6000.0,5700.0,5860.0,860800],["2021-09-16",5890.0,5890.0,5700.0,5730.0,401000],["2021-09-17",5720.0,5820.0,5600.0,5770.0,585500],["2021-09-20",5770.0,6170.0,5770.0,6170.0,2527100],["2021-09-21",6090.0,6550.0,6000.0,6500.0,1481300],["2021-09-22",6500.0,6950.0,6500.0,6950.0,2115500],["2021-09-23",7310.0,7310.0,6540.0,6560.0,2312800],["2021-09-24",6350.0,6450.0,6110.0,6150.0,1211600],["2021-09-27",5840.0,6100.0,5740.0,5750.0,994600],["2021-09-28",5690.0,6050.0,5550.0,5900.0,818100],["2021-09-29",5960.0,6060.0,5900.0,6060.0,403100],["2021-09-30",6050.0,6240.0,6050.0,6120.0,375800],["2021-10-01",6100.0,6300.0,5910.0,6130.0,605213],["2021-10-04",6150.0,6200.0,6120.0,6130.0,456200],["2021-10-05",6140.0,6200.0,6060.0,6120.0,302100],["2021-10-06",6100.0,6200.0,6010.0,6200.0,853800],["2021-10-07",6200.0,6420.0,6170.0,6300.0,643200],["2021-10-08",6310.0,6400.0,6200.0,6250.0,377600],["2021-10-11",6280.0,6280.0,6130.0,6170.0,388100],["2021-10-12",6170.0,6270.0,6140.0,6190.0,262200],["2021-10-13",6140.0,6240.0,6140.0,6150.0,291200],["2021-10-14",6150.0,6310.0,6150.0,6220.0,469900],["2021-10-15",6250.0,6300.0,6160.0,6170.0,313700],["2021-10-18",6160.0,6180.0,6020.0,6130.0,683700],["2021-10-19",6090.0,6160.0,6050.0,6100.0,559700],["2021-10-20",6100.0,6500.0,6100.0,6400.0,1178400],["2021-10-21",6480.0,6500.0,6360.0,6410.0,605100],["2021-10-22",6390.0,6410.0,6280.0,6360.0,594800],["2021-10-25",6400.0,6580.0,6360.0,6500.0,1151600],["2021-10-26",6550.0,6550.0,6400.0,6520.0,792400],["2021-10-27",6600.0,6790.0,6600.0,6730.0,1272100],["2021-10-28",6800.0,6930.0,6730.0,6770.0,927600],["2021-10-29",6740.0,6780.0,6550.0,6780.0,922100],["2021-11-01",6830.0,7200.0,6800.0,7050.0,1702300],["2021-11-02",7150.0,7240.0,7080.0,7240.0,1349400],["2021-11-03",7300.0,7740.0,7260.0,7650.0,2791100],["2021-11-04",7800.0,7850.0,7630.0,7710.0,1371900],["2021-11-05",7560.0,7840.0,7560.0,7800.0,1387500],["2021-11-08",8150.0,8340.0,8100.0,8340.0,1748500],["2021-11-09",8920.0,8920.0,8920.0,8920.0,614200],["2021-11-10",9540.0,9540.0,9540.0,9540.0,559100],["2021-11-11",10200.0,10200.0,10200.0,10200.0,1121800],["2021-11-12",10900.0,10900.0,10450.0,10900.0,4975000],["2021-11-15",11650.0,11650.0,11650.0,11650.0,393600],["2021-11-16",12450.0,12450.0,12450.0,12450.0,5594200],["2021-11-17",12700.0,13300.0,12600.0,13300.0,2356300],["2021-11-18",14200.0,14200.0,14200.0,14200.0,2375800],["2021-11-19",15150.0,15150.0,13250.0,15150.0,2144100],["2021-11-22",16200.0,16200.0,15000.0,15350.0,7089300],["2021-11-23",15000.0,16400.0,14500.0,16400.0,1946600],["2021-11-24",17500.0,17500.0,16400.0,17500.0,3350200],["2021-11-25",18500.0,18500.0,17300.0,17500.0,2445200],["2021-11-26",17050.0,17600.0,16300.0,17000.0,2656200],["2021-11-29",16000.0,17150.0,16000.0,17000.0,2705700],["2021-11-30",17250.0,18150.0,17250.0,18100.0,1990100],["2021-12-01",18000.0,18000.0,17300.0,17650.0,1513800],["2021-12-02",17700.0,17700.0,17000.0,17000.0,1170500],["2021-12-03",16500.0,17000.0,15850.0,15850.0,2212700],["2021-12-06",15900.0,15900.0,14750.0,14750.0,1928500],["2021-12-07",14100.0,15750.0,14100.0,15700.0,1037000],["2021-12-08",15700.0,15800.0,14850.0,15000.0,1176100],["2021-12-09",14500.0,15500.0,14500.0,15150.0,909200],["2021-12-10",15150.0,15200.0,14800.0,14950.0,820700],["2021-12-13",15000.0,15500.0,14900.0,15200.0,783500],["2021-12-14",15200.0,15250.0,14150.0,14800.0,1627300],["2021-12-15",14800.0,15050.0,14650.0,14750.0,469800],["2021-12-16",15000.0,15000.0,14100.0,14350.0,944100],["2021-12-17",14400.0,15100.0,14400.0,14800.0,1467400],["2021-12-20",15000.0,15800.0,14700.0,15800.0,1333700],["2021-12-21",16800.0,16800.0,16000.0,16150.0,765300],["2021-12-22",16400.0,16400.0,15600.0,15800.0,1379000],["2021-12-23",14750.0,15950.0,14750.0,15350.0,1137200],["2021-12-24",15150.0,15800.0,15150.0,15250.0,530000],["2021-12-27",15200.0,16000.0,15050.0,15100.0,945400],["2021-12-28",15100.0,15500.0,14900.0,15100.0,934400],["2021-12-29",15050.0,15500.0,15000.0,15050.0,605600],["2021-12-30",15200.0,15200.0,14900.0,14950.0,532600],["2021-12-31",14850.0,15600.0,14850.0,15300.0,950800],["2022-01-04",15800.0,16350.0,15400.0,16350.0,1621600],["2022-01-05",16500.0,17300.0,16350.0,16400.0,1762600],["2022-01-06",16200.0,16950.0,16000.0,16600.0,1182900],["2022-01-07",16600.0,16600.0,16150.0,16350.0,1216800],["2022-01-10",16100.0,16300.0,15250.0,15250.0,2562300],["2022-01-11",15350.0,15400.0,14300.0,14650.0,913000],["2022-01-12",14400.0,14900.0,13650.0,14000.0,1073200],["2022-01-13",13900.0,14200.0,13050.0,13050.0,980100],["2022-01-14",12150.0,12900.0,12150.0,12200.0,1011000],["2022-01-17",12200.0,13000.0,11350.0,11350.0,796900],["2022-01-18",10650.0,11200.0,10600.0,10600.0,1188400],["2022-01-19",9880.0,10300.0,9860.0,9860.0,710300],["2022-01-20",9180.0,10550.0,9180.0,10550.0,877500],["2022-01-21",11000.0,11250.0,10900.0,11250.0,404400],["2022-01-24",12000.0,12000.0,10500.0,10500.0,533300],["2022-01-25",10500.0,11000.0,10050.0,11000.0,253600],["2022-01-26",11300.0,11300.0,10500.0,10900.0,351100],["2022-01-27",10900.0,10900.0,10200.0,10500.0,240600],["2022-01-28",10500.0,10650.0,10300.0,10500.0,99000],["2022-02-07",10550.0,11000.0,10550.0,10850.0,171400],["2022-02-08",10900.0,11200.0,10700.0,10800.0,218200],["2022-02-09",11000.0,11550.0,10500.0,11550.0,598500],["2022-02-10",12350.0,12350.0,12350.0,12350.0,103100],["2022-02-11",13200.0,13200.0,12800.0,13200.0,2270800],["2022-02-14",13500.0,13500.0,12400.0,13000.0,796200],["2022-02-15",13000.0,13000.0,12400.0,12600.0,370400],["2022-02-16",12500.0,13000.0,12200.0,12700.0,410200],["2022-02-17",12600.0,12800.0,12400.0,12550.0,419700],["2022-02-18",12350.0,12800.0,12350.0,12700.0,236800],["2022-02-21",12500.0,12700.0,12400.0,12550.0,428400],["2022-02-22",12550.0,13400.0,12500.0,13400.0,1707700],["2022-02-23",13500.0,14000.0,13000.0,13600.0,820600],["2022-02-24",13000.0,13500.0,12650.0,13150.0,962700],["2022-02-25",13150.0,13250.0,12700.0,13100.0,944300],["2022-02-28",12800.0,14000.0,12700.0,13050.0,1013500],["2022-03-01",13100.0,13300.0,12900.0,13000.0,625600],["2022-03-02",12900.0,13200.0,12700.0,12900.0,1659900],["2022-03-03",12850.0,13300.0,12700.0,12950.0,1022800],["2022-03-04",13550.0,13550.0,12950.0,12950.0,1000000],["2022-03-07",12950.0,13200.0,12800.0,13050.0,1522900],["2022-03-08",13000.0,13000.0,12800.0,12800.0,937500],["2022-03-09",12800.0,12850.0,12000.0,12700.0,8366500],["2022-03-10",13000.0,13550.0,13000.0,13550.0,1567500],["2022-03-11",14450.0,14450.0,14450.0,14450.0,1464900],["2022-03-14",15000.0,15000.0,13450.0,13450.0,6129400],["2022-03-15",13000.0,13450.0,12800.0,13200.0,1246600],["2022-03-16",13300.0,13600.0,12950.0,13350.0,1034200],["2022-03-17",13350.0,13350.0,12950.0,13200.0,1144300],["2022-03-18",13200.0,14100.0,13000.0,14100.0,4656900],["2022-03-21",14100.0,14700.0,13800.0,13800.0,2778000],["2022-03-22",13700.0,14250.0,13550.0,14000.0,2174600],["2022-03-23",13800.0,14150.0,13600.0,13600.0,2248000],["2022-03-24",13600.0,14300.0,13550.0,14000.0,2249500],["2022-03-25",14000.0,14200.0,13800.0,13850.0,865500],["2022-03-28",13500.0,13800.0,12900.0,13100.0,2830900],["2022-03-29",13300.0,13950.0,13200.0,13700.0,1733100],["2022-03-30",13100.0,13800.0,12750.0,12950.0,2076000],["2022-03-31",13000.0,13350.0,12500.0,12700.0,1171400],["2022-04-01",12400.0,12700.0,11850.0,12650.0,1596900],["2022-04-04",12800.0,13000.0,12550.0,12800.0,893400],["2022-04-05",12800.0,12800.0,12400.0,12400.0,927400],["2022-04-06",12250.0,12450.0,11800.0,11850.0,1490300],["2022-04-07",11900.0,12200.0,11450.0,11500.0,953200],["2022-04-08",11600.0,11650.0,11100.0,11100.0,753100],["2022-04-12",11400.0,11400.0,10550.0,10550.0,727700],["2022-04-13",10000.0,10600.0,10000.0,10600.0,805100],["2022-04-14",11000.0,11000.0,10600.0,10700.0,422100],["2022-04-15",10700.0,10750.0,10150.0,10200.0,527200],["2022-04-18",10200.0,10300.0,9490.0,9490.0,1152300],["2022-04-19",9480.0,9530.0,8830.0,8830.0,849500],["2022-04-20",8220.0,8500.0,8220.0,8220.0,613500],["2022-04-21",7650.0,7650.0,7650.0,7650.0,368700],["2022-04-22",7120.0,8000.0,7120.0,7460.0,1529900],["2022-04-25",7470.0,7790.0,6940.0,6940.0,896900],["2022-04-26",6900.0,7420.0,6610.0,7420.0,572600],["2022-04-27",7770.0,7930.0,7500.0,7930.0,818100],["2022-04-28",8390.0,8480.0,8300.0,8460.0,1049100],["2022-04-29",8590.0,9050.0,8590.0,9050.0,679100],["2022-05-04",9490.0,9490.0,8600.0,8700.0,844600],["2022-05-05",8770.0,9000.0,8330.0,8450.0,534200],["2022-05-06",8000.0,8450.0,8000.0,8130.0,359900],["2022-05-09",7600.0,7980.0,7570.0,7570.0,660600],["2022-05-10",7150.0,8090.0,7050.0,8090.0,560500],["2022-05-11",8190.0,8650.0,8000.0,8650.0,574800],["2022-05-12",8600.0,8600.0,8050.0,8050.0,460900],["2022-05-13",8000.0,8040.0,7490.0,7490.0,598800],["2022-05-16",7600.0,7870.0,7100.0,7500.0,428500],["2022-05-17",7500.0,8010.0,7410.0,7980.0,365800],["2022-05-18",8140.0,8140.0,7800.0,7800.0,350700],["2022-05-19",7490.0,7740.0,7470.0,7690.0,370100],["2022-05-20",7690.0,7800.0,7500.0,7560.0,404100],["2022-05-23",8080.0,8080.0,7500.0,7520.0,432400],["2022-05-24",7520.0,7650.0,7300.0,7410.0,389700],["2022-05-25",7850.0,7850.0,7420.0,7710.0,280400],["2022-05-26",7800.0,7900.0,7700.0,7750.0,422900],["2022-05-27",7660.0,7900.0,7660.0,7770.0,341200],["2022-05-30",7800.0,8250.0,7770.0,8070.0,594100],["2022-05-31",8070.0,8220.0,8000.0,8070.0,432200],["2022-06-01",8050.0,8090.0,7850.0,8000.0,398700],["2022-06-02",7970.0,7970.0,7560.0,7560.0,584100],["2022-06-03",7580.0,7700.0,7200.0,7380.0,548100],["2022-06-06",7210.0,7370.0,7050.0,7150.0,779800],["2022-06-07",7100.0,7150.0,6670.0,6970.0,649000],["2022-06-08",7400.0,7400.0,7000.0,7190.0,337100],["2022-06-09",7180.0,7290.0,7160.0,7290.0,371700],["2022-06-10",7270.0,7330.0,7110.0,7110.0,303700],["2022-06-13",6850.0,6910.0,6620.0,6620.0,643900],["2022-06-14",6220.0,6520.0,6160.0,6160.0,638900],["2022-06-15",6120.0,6190.0,5750.0,5840.0,415700],["2022-06-16",5920.0,6060.0,5900.0,5920.0,267500],["2022-06-17",5510.0,5920.0,5510.0,5510.0,482300],["2022-06-20",5510.0,5590.0,5130.0,5130.0,439700],["2022-06-21",4820.0,4990.0,4780.0,4820.0,669100],["2022-06-22",5000.0,5150.0,4830.0,5150.0,646300],["2022-06-23",5450.0,5450.0,5150.0,5240.0,210600],["2022-06-24",5280.0,5450.0,5270.0,5300.0,442900],["2022-06-27",5350.0,5500.0,5200.0,5450.0,256800],["2022-06-28",5520.0,5790.0,5490.0,5650.0,296400],["2022-06-29",5670.0,5900.0,5450.0,5660.0,759500],["2022-06-30",5660.0,5800.0,5350.0,5350.0,312400],["2022-07-01",5350.0,5490.0,5090.0,5310.0,273200],["2022-07-04",5450.0,5540.0,5350.0,5480.0,310800],["2022-07-05",5500.0,5590.0,5210.0,5270.0,300200],["2022-07-06",5200.0,5270.0,5150.0,5180.0,225800],["2022-07-07",5110.0,5230.0,5100.0,5190.0,213600],["2022-07-08",5210.0,5380.0,5190.0,5330.0,187700],["2022-07-11",5370.0,5480.0,5280.0,5400.0,463700],["2022-07-12",5410.0,5650.0,5410.0,5590.0,377200],["2022-07-13",5640.0,5890.0,5590.0,5670.0,541800],["2022-07-14",5580.0,5730.0,5580.0,5680.0,391200],["2022-07-15",5750.0,5780.0,5680.0,5690.0,477600],["2022-07-18",5880.0,5980.0,5740.0,5920.0,514300],["2022-07-19",5950.0,6330.0,5850.0,6330.0,828700],["2022-07-20",6740.0,6770.0,6600.0,6770.0,618400],["2022-07-21",6980.0,7230.0,6400.0,6610.0,1199200],["2022-07-22",6500.0,6850.0,6500.0,6720.0,567600],["2022-07-25",6720.0,6720.0,6570.0,6590.0,482900],["2022-07-26",6530.0,6900.0,6530.0,6640.0,234500],["2022-07-27",6510.0,6640.0,6510.0,6630.0,162500],["2022-07-28",6690.0,6850.0,6630.0,6730.0,397100],["2022-07-29",6740.0,6770.0,6660.0,6670.0,419300],["2022-08-01",6680.0,6850.0,6670.0,6830.0,408600],["2022-08-02",6880.0,7090.0,6830.0,7020.0,485900],["2022-08-03",6990.0,7040.0,6910.0,6980.0,430100],["2022-08-04",6980.0,7100.0,6800.0,6900.0,414400],["2022-08-05",6900.0,6900.0,6770.0,6880.0,436100],["2022-08-08",6880.0,7000.0,6850.0,6940.0,530000],["2022-08-09",7000.0,7290.0,7000.0,7240.0,705300],["2022-08-10",7240.0,7290.0,7080.0,7180.0,545000],["2022-08-11",7250.0,7250.0,6900.0,6910.0,627900],["2022-08-12",6910.0,7090.0,6850.0,6950.0,417000],["2022-08-15",7060.0,7080.0,6910.0,6940.0,384900],["2022-08-16",6970.0,6970.0,6900.0,6950.0,256400],["2022-08-17",6990.0,6990.0,6750.0,6830.0,495000],["2022-08-18",6800.0,6880.0,6470.0,6580.0,738300],["2022-08-19",6600.0,6650.0,6430.0,6500.0,290900],["2022-08-22",6400.0,6480.0,6210.0,6280.0,455300],["2022-08-23",6270.0,6690.0,6180.0,6690.0,644700],["2022-08-24",6700.0,6840.0,6690.0,6700.0,315700],["2022-08-25",6710.0,6710.0,6610.0,6660.0,313800],["2022-08-26",6660.0,6730.0,6500.0,6500.0,339300],["2022-08-29",6450.0,6500.0,6160.0,6490.0,516100],["2022-08-30",6560.0,6570.0,6370.0,6400.0,135900],["2022-08-31",6220.0,6400.0,6220.0,6340.0,212600],["2022-09-05",6340.0,6470.0,6300.0,6300.0,204300],["2022-09-06",6300.0,6390.0,6300.0,6340.0,213900],["2022-09-07",6200.0,6330.0,6130.0,6130.0,259400],["2022-09-08",6130.0,6300.0,5930.0,6130.0,220900],["2022-09-09",6130.0,6140.0,6000.0,6130.0,213700],["2022-09-12",6290.0,6300.0,6130.0,6170.0,220100],["2022-09-13",6150.0,6280.0,6060.0,6140.0,170700],["2022-09-14",5900.0,6100.0,5900.0,6050.0,120100],["2022-09-15",6110.0,6150.0,6020.0,6060.0,124900],["2022-09-16",6060.0,6060.0,5940.0,5950.0,204300],["2022-09-19",5990.0,5990.0,5720.0,5800.0,212300],["2022-09-20",5800.0,5820.0,5680.0,5770.0,179600],["2022-09-21",5730.0,5840.0,5720.0,5790.0,62400],["2022-09-22",5790.0,5850.0,5760.0,5800.0,169900],["2022-09-23",5800.0,6000.0,5800.0,5880.0,165300],["2022-09-26",5800.0,5860.0,5500.0,5630.0,165900],["2022-09-27",5640.0,5670.0,5500.0,5500.0,123300],["2022-09-28",5620.0,5620.0,5330.0,5350.0,135600],["2022-09-29",5500.0,5580.0,5350.0,5370.0,146500],["2022-09-30",5350.0,5400.0,5190.0,5400.0,193900],["2022-10-03",5400.0,5600.0,5110.0,5110.0,90700],["2022-10-04",5300.0,5300.0,4900.0,5020.0,142600],["2022-10-05",5300.0,5300.0,5060.0,5170.0,146200],["2022-10-06",5250.0,5250.0,4950.0,4950.0,98000],["2022-10-07",4950.0,4950.0,4610.0,4640.0,306200],["2022-10-10",4400.0,4750.0,4400.0,4740.0,197200],["2022-10-11",4940.0,4950.0,4740.0,4790.0,290700],["2022-10-12",4790.0,5000.0,4760.0,4930.0,136400],["2022-10-13",5100.0,5100.0,4800.0,4930.0,64500],["2022-10-14",5050.0,5070.0,4960.0,5030.0,158700],["2022-10-17",5030.0,5030.0,4680.0,4990.0,116300],["2022-10-18",4990.0,5080.0,4990.0,5020.0,141100],["2022-10-19",5080.0,5080.0,4900.0,4970.0,58900],["2022-10-20",4970.0,5030.0,4880.0,4910.0,67600],["2022-10-21",4910.0,4910.0,4570.0,4570.0,270600],["2022-10-24",4590.0,4590.0,4260.0,4260.0,311400],["2022-10-25",4250.0,4300.0,3970.0,4100.0,269600],["2022-10-26",4300.0,4300.0,4050.0,4070.0,87400],["2022-10-27",4200.0,4200.0,4000.0,4160.0,132800],["2022-10-28",4200.0,4300.0,4140.0,4160.0,100200],["2022-10-31",4150.0,4170.0,3950.0,4020.0,161100],["2022-11-01",4100.0,4140.0,4000.0,4040.0,183400],["2022-11-02",4050.0,4180.0,4050.0,4080.0,64200],["2022-11-03",4170.0,4170.0,4050.0,4090.0,132300],["2022-11-04",4180.0,4300.0,3950.0,4070.0,239200],["2022-11-07",4000.0,4050.0,3790.0,3800.0,103900],["2022-11-08",3790.0,3890.0,3600.0,3780.0,89900],["2022-11-09",3780.0,3930.0,3780.0,3790.0,102900],["2022-11-10",3900.0,3900.0,3530.0,3590.0,122900],["2022-11-11",3530.0,3600.0,3420.0,3420.0,75900],["2022-11-14",3300.0,3420.0,3190.0,3190.0,171500],["2022-11-15",3000.0,3000.0,2970.0,2970.0,164800],["2022-11-16",2990.0,3170.0,2770.0,3170.0,236400],["2022-11-17",3300.0,3390.0,3280.0,3390.0,124500],["2022-11-18",3500.0,3510.0,3180.0,3480.0,182100],["2022-11-21",3510.0,3580.0,3500.0,3550.0,122900],["2022-11-22",3550.0,3740.0,3500.0,3680.0,325500],["2022-11-23",3600.0,3650.0,3500.0,3500.0,122300],["2022-11-24",3500.0,3560.0,3360.0,3400.0,49400],["2022-11-25",3400.0,3560.0,3350.0,3430.0,219200],["2022-11-28",3580.0,3670.0,3570.0,3670.0,289900],["2022-11-29",3890.0,3920.0,3760.0,3860.0,312100],["2022-11-30",3870.0,4000.0,3830.0,4000.0,256000],["2022-12-01",4050.0,4260.0,3850.0,4150.0,529200],["2022-12-02",4150.0,4180.0,3890.0,4090.0,369000],["2022-12-05",4100.0,4270.0,4070.0,4170.0,383600],["2022-12-06",4170.0,4460.0,4060.0,4350.0,900400],["2022-12-07",4300.0,4300.0,4050.0,4050.0,371600],["2022-12-08",4100.0,4250.0,4000.0,4100.0,545600],["2022-12-09",4190.0,4190.0,3950.0,3980.0,183200],["2022-12-12",4000.0,4200.0,3980.0,4000.0,237000],["2022-12-13",4000.0,4000.0,3830.0,3910.0,266600],["2022-12-14",4000.0,4080.0,3940.0,3980.0,204600],["2022-12-15",3980.0,4050.0,3950.0,4030.0,150000],["2022-12-16",4000.0,4000.0,3870.0,3930.0,526100],["2022-12-19",3930.0,4000.0,3930.0,3970.0,188500],["2022-12-20",3980.0,3980.0,3720.0,3850.0,221200],["2022-12-21",3900.0,3900.0,3610.0,3690.0,142600],["2022-12-22",3660.0,3800.0,3540.0,3690.0,150900],["2022-12-23",3740.0,3780.0,3600.0,3780.0,142600],["2022-12-26",3780.0,3780.0,3520.0,3520.0,117200],["2022-12-27",3330.0,3600.0,3330.0,3590.0,92300],["2022-12-28",3630.0,3630.0,3500.0,3620.0,76100],["2022-12-29",3660.0,3680.0,3590.0,3680.0,81400],["2022-12-30",3770.0,3800.0,3680.0,3790.0,202000],["2023-01-03",3800.0,3920.0,3600.0,3920.0,180700],["2023-01-04",3930.0,3930.0,3830.0,3840.0,293600],["2023-01-05",3900.0,3900.0,3790.0,3830.0,123000],["2023-01-06",3750.0,3870.0,3750.0,3800.0,118300],["2023-01-09",3800.0,3840.0,3780.0,3780.0,79700],["2023-01-10",3780.0,3830.0,3770.0,3810.0,141100],["2023-01-11",3860.0,3900.0,3810.0,3860.0,134600],["2023-01-12",3910.0,3910.0,3800.0,3830.0,73500],["2023-01-13",3880.0,3880.0,3570.0,3800.0,73400],["2023-01-16",3690.0,3830.0,3690.0,3760.0,56100],["2023-01-17",3800.0,3800.0,3760.0,3800.0,56400],["2023-01-18",3840.0,3880.0,3770.0,3870.0,105600],["2023-01-19",3870.0,3930.0,3820.0,3860.0,164900],["2023-01-27",3890.0,4000.0,3860.0,3970.0,192700],["2023-01-30",4010.0,4160.0,3980.0,4110.0,492800],["2023-01-31",4190.0,4190.0,3930.0,4070.0,209000],["2023-02-01",4190.0,4350.0,4050.0,4260.0,1107700],["2023-02-02",4260.0,4310.0,4100.0,4120.0,207900],["2023-02-03",4090.0,4190.0,4000.0,4010.0,376600],["2023-02-06",4010.0,4150.0,3960.0,4000.0,279200],["2023-02-07",4100.0,4100.0,3970.0,3980.0,204900],["2023-02-08",4040.0,4070.0,3850.0,3980.0,138500],["2023-02-09",3960.0,4070.0,3960.0,4070.0,127000],["2023-02-10",4070.0,4080.0,3980.0,3980.0,106400],["2023-02-13",3980.0,4020.0,3760.0,3770.0,185100],["2023-02-14",3710.0,3820.0,3710.0,3710.0,108600],["2023-02-15",3660.0,3800.0,3660.0,3750.0,197900],["2023-02-16",3750.0,3900.0,3700.0,3800.0,172300],["2023-02-17",3800.0,4040.0,3800.0,4000.0,236000],["2023-02-20",4080.0,4090.0,4000.0,4080.0,284600],["2023-02-21",4020.0,4180.0,4000.0,4000.0,237400],["2023-02-22",4000.0,4000.0,3800.0,3940.0,131000],["2023-02-23",3940.0,3960.0,3800.0,3880.0,130600],["2023-02-24",3880.0,3960.0,3830.0,3860.0,142000],["2023-02-27",3860.0,3930.0,3800.0,3820.0,107500],["2023-02-28",3850.0,3890.0,3760.0,3760.0,68200],["2023-03-01",3760.0,3840.0,3760.0,3820.0,111000],["2023-03-02",3850.0,3900.0,3750.0,3800.0,85000],["2023-03-03",3800.0,3870.0,3770.0,3800.0,103000],["2023-03-06",3800.0,3860.0,3800.0,3810.0,84200],["2023-03-07",3900.0,3900.0,3800.0,3810.0,57200],["2023-03-08",3800.0,3840.0,3770.0,3810.0,68900],["2023-03-09",3810.0,4070.0,3810.0,4070.0,632400],["2023-03-10",4190.0,4200.0,4070.0,4120.0,559000],["2023-03-13",4090.0,4150.0,4010.0,4030.0,562200],["2023-03-14",4030.0,4100.0,3800.0,3820.0,351600],["2023-03-15",3860.0,4000.0,3700.0,3860.0,474200],["2023-03-16",3860.0,4000.0,3800.0,3810.0,209400],["2023-03-17",3890.0,3890.0,3800.0,3820.0,189000],["2023-03-20",3820.0,3850.0,3780.0,3790.0,194300],["2023-03-21",3800.0,3830.0,3750.0,3800.0,132600],["2023-03-22",3880.0,3880.0,3780.0,3800.0,131700],["2023-03-23",3820.0,3820.0,3780.0,3790.0,115500],["2023-03-24",3800.0,3820.0,3780.0,3820.0,177600],["2023-03-27",3830.0,3850.0,3800.0,3800.0,214100],["2023-03-28",3810.0,3840.0,3800.0,3810.0,268900],["2023-03-29",3800.0,3820.0,3740.0,3740.0,300800],["2023-03-30",3800.0,3820.0,3740.0,3820.0,426300],["2023-03-31",3820.0,3820.0,3780.0,3780.0,136200],["2023-04-03",3820.0,3890.0,3810.0,3850.0,164300],["2023-04-04",3850.0,3930.0,3850.0,3900.0,245800],["2023-04-05",3900.0,4050.0,3890.0,3910.0,940500],["2023-04-06",3940.0,4100.0,3940.0,3980.0,486500],["2023-04-07",3950.0,4080.0,3890.0,3910.0,328100],["2023-04-10",4180.0,4180.0,4130.0,4180.0,1045600],["2023-04-11",4450.0,4470.0,4260.0,4470.0,1595100],["2023-04-12",4550.0,4650.0,4380.0,4470.0,785600],["2023-04-13",4500.0,4500.0,4180.0,4260.0,771500],["2023-04-14",4400.0,4400.0,4100.0,4100.0,338900],["2023-04-17",4100.0,4130.0,4030.0,4100.0,184500],["2023-04-18",4100.0,4160.0,4030.0,4110.0,172700],["2023-04-19",4110.0,4200.0,4090.0,4090.0,281600],["2023-04-20",4150.0,4200.0,4090.0,4190.0,216000],["2023-04-21",4300.0,4440.0,4200.0,4420.0,996200],["2023-04-24",4410.0,4430.0,4310.0,4390.0,328000],["2023-04-25",4450.0,4450.0,4200.0,4330.0,368800],["2023-04-26",4210.0,4630.0,4210.0,4630.0,1849200],["2023-04-27",4950.0,4950.0,4950.0,4950.0,709300],["2023-04-28",5010.0,5080.0,4700.0,4880.0,1631000],["2023-05-04",4880.0,5220.0,4870.0,5220.0,1056900],["2023-05-05",5400.0,5500.0,5060.0,5120.0,1454700],["2023-05-08",5210.0,5230.0,5000.0,5000.0,739000],["2023-05-09",5080.0,5350.0,4870.0,5280.0,1386300],["2023-05-10",5280.0,5400.0,5110.0,5300.0,722800],["2023-05-11",5300.0,5330.0,5010.0,5040.0,1481000],["2023-05-12",5040.0,5230.0,5000.0,5000.0,819500],["2023-05-15",5080.0,5280.0,4960.0,5050.0,1094500],["2023-05-16",5050.0,5150.0,4990.0,5010.0,518800],["2023-05-17",5010.0,5230.0,5010.0,5090.0,980900],["2023-05-18",5190.0,5190.0,5000.0,5050.0,352300],["2023-05-19",5050.0,5060.0,4700.0,4790.0,1961000],["2023-05-22",4700.0,4780.0,4560.0,4650.0,1315000],["2023-05-23",4650.0,4790.0,4630.0,4700.0,726300],["2023-05-24",4750.0,4750.0,4650.0,4650.0,711400],["2023-05-25",4670.0,4910.0,4620.0,4750.0,993200],["2023-05-26",4760.0,4790.0,4670.0,4700.0,682600],["2023-05-29",4870.0,4870.0,4740.0,4830.0,1209300],["2023-05-30",4870.0,4920.0,4830.0,4840.0,865200],["2023-05-31",4890.0,5170.0,4890.0,5170.0,1509300],["2023-06-01",5450.0,5530.0,5300.0,5340.0,3057700],["2023-06-02",5400.0,5480.0,5140.0,5170.0,1693200],["2023-06-05",5280.0,5280.0,5100.0,5110.0,850300],["2023-06-06",5110.0,5400.0,5110.0,5280.0,708300],["2023-06-07",5280.0,5380.0,5270.0,5310.0,723400],["2023-06-08",5310.0,5490.0,5300.0,5320.0,1552300],["2023-06-09",5300.0,5330.0,5180.0,5300.0,525600],["2023-06-12",5320.0,5670.0,5320.0,5670.0,1102500],["2023-06-13",6060.0,6060.0,5980.0,6060.0,3674800],["2023-06-14",6370.0,6370.0,5710.0,5710.0,2317900],["2023-06-15",5710.0,5910.0,5460.0,5600.0,1665500],["2023-06-16",5700.0,5820.0,5500.0,5500.0,1370400],["2023-06-19",5500.0,5550.0,5260.0,5330.0,1137600],["2023-06-20",5210.0,5500.0,5210.0,5490.0,773100],["2023-06-21",5490.0,5620.0,5460.0,5540.0,761100],["2023-06-22",5560.0,5620.0,5480.0,5530.0,603300],["2023-06-23",5530.0,5770.0,5500.0,5580.0,602700],["2023-06-26",5600.0,5700.0,5200.0,5440.0,1072400],["2023-06-27",5550.0,5550.0,5300.0,5400.0,644500],["2023-06-28",5400.0,5480.0,5360.0,5410.0,668300],["2023-06-29",5420.0,5450.0,5260.0,5260.0,735600],["2023-06-30",5150.0,5300.0,5150.0,5200.0,428600],["2023-07-03",5260.0,5350.0,5250.0,5290.0,4064100],["2023-07-04",5340.0,5350.0,5250.0,5330.0,232600],["2023-07-05",5350.0,5440.0,5350.0,5360.0,5232100],["2023-07-06",5360.0,5520.0,5360.0,5400.0,1087900],["2023-07-07",5350.0,5700.0,5350.0,5550.0,987900],["2023-07-10",5550.0,5610.0,5550.0,5570.0,1797700],["2023-07-11",5570.0,5650.0,5420.0,5490.0,753900],["2023-07-12",5490.0,5500.0,5330.0,5360.0,503700],["2023-07-13",5400.0,5630.0,5370.0,5580.0,1093300],["2023-07-14",5630.0,5630.0,5480.0,5500.0,469800],["2023-07-17",5570.0,5700.0,5560.0,5630.0,1435800],["2023-07-18",5650.0,5730.0,5560.0,5600.0,926500],["2023-07-19",5600.0,5650.0,5450.0,5450.0,569900],["2023-07-20",5550.0,5550.0,5410.0,5460.0,447000],["2023-07-21",5570.0,5570.0,5430.0,5430.0,622500],["2023-07-24",5500.0,5630.0,5420.0,5630.0,1028600],["2023-07-25",5630.0,5850.0,5540.0,5770.0,2626200],["2023-07-26",5750.0,5800.0,5560.0,5600.0,1313600],["2023-07-27",5600.0,5650.0,5300.0,5490.0,957400],["2023-07-28",5500.0,5620.0,5480.0,5490.0,850500],["2023-07-31",5590.0,5630.0,5500.0,5600.0,1078500],["2023-08-01",5650.0,5670.0,5460.0,5470.0,1137300],["2023-08-02",5490.0,5510.0,5420.0,5420.0,1204100],["2023-08-03",5440.0,5470.0,5290.0,5300.0,1521000],["2023-08-04",5260.0,5370.0,5200.0,5300.0,1372400],["2023-08-07",5320.0,5430.0,5300.0,5310.0,914300],["2023-08-08",5380.0,5400.0,5320.0,5370.0,1296500],["2023-08-09",5400.0,5570.0,5380.0,5440.0,1834400],["2023-08-10",5500.0,5560.0,5400.0,5420.0,1835600],["2023-08-11",5220.0,5420.0,5220.0,5300.0,1800300],["2023-08-14",5250.0,5380.0,5250.0,5300.0,1344100],["2023-08-15",5310.0,5380.0,5300.0,5320.0,874500],["2023-08-16",5350.0,5350.0,5280.0,5300.0,946600],["2023-08-17",5300.0,5320.0,5170.0,5170.0,1500300],["2023-08-18",5160.0,5160.0,4810.0,4810.0,2006700],["2023-08-21",4650.0,4800.0,4480.0,4520.0,1048700],["2023-08-22",4520.0,4600.0,4280.0,4540.0,759300],["2023-08-23",4580.0,4660.0,4500.0,4540.0,831000],["2023-08-24",4550.0,4650.0,4500.0,4550.0,754800],["2023-08-25",4520.0,4590.0,4500.0,4550.0,755200],["2023-08-28",4550.0,4580.0,4480.0,4540.0,673300],["2023-08-29",4540.0,4590.0,4490.0,4500.0,1222200],["2023-08-30",4500.0,4560.0,4470.0,4500.0,958700],["2023-08-31",4550.0,4550.0,4480.0,4520.0,761700],["2023-09-05",4570.0,4730.0,4560.0,4660.0,713600],["2023-09-06",4700.0,4700.0,4630.0,4700.0,788000],["2023-09-07",4700.0,4890.0,4700.0,4700.0,780100],["2023-09-08",4780.0,4790.0,4690.0,4760.0,707900],["2023-09-11",4730.0,4770.0,4560.0,4560.0,823500],["2023-09-12",4600.0,4700.0,4560.0,4610.0,608700],["2023-09-13",4750.0,4800.0,4560.0,4600.0,628300],["2023-09-14",4600.0,4640.0,4480.0,4500.0,740000],["2023-09-15",4500.0,4600.0,4380.0,4400.0,753000],["2023-09-18",4260.0,4270.0,4110.0,4130.0,1022800],["2023-09-19",4150.0,4230.0,4120.0,4130.0,1022800],["2023-09-20",4140.0,4240.0,4120.0,4180.0,990600],["2023-09-21",4200.0,4200.0,4160.0,4160.0,468700],["2023-09-22",4160.0,4160.0,3980.0,4030.0,1143800],["2023-09-25",4030.0,4100.0,3780.0,3780.0,488300],["2023-09-26",3780.0,3900.0,3680.0,3720.0,633000],["2023-09-27",3720.0,3720.0,3470.0,3710.0,766800],["2023-09-28",3710.0,3750.0,3620.0,3690.0,172800],["2023-09-29",3690.0,3830.0,3690.0,3820.0,284200],["2023-10-02",3820.0,3900.0,3820.0,3880.0,132500],["2023-10-03",3860.0,3860.0,3670.0,3670.0,238500],["2023-10-04",3600.0,3800.0,3600.0,3780.0,236700],["2023-10-05",3840.0,3840.0,3690.0,3710.0,105300],["2023-10-06",3710.0,3770.0,3550.0,3750.0,306900],["2023-10-09",3710.0,3750.0,3660.0,3660.0,260400],["2023-10-10",3750.0,3750.0,3670.0,3700.0,343100],["2023-10-11",3710.0,3760.0,3680.0,3760.0,387500],["2023-10-12",3790.0,3850.0,3760.0,3820.0,503100],["2023-10-13",3700.0,3820.0,3700.0,3750.0,231700],["2023-10-16",3760.0,3790.0,3700.0,3700.0,152700],["2023-10-17",3700.0,3730.0,3640.0,3640.0,265800],["2023-10-18",3640.0,3700.0,3400.0,3550.0,348500],["2023-10-19",3500.0,3550.0,3360.0,3520.0,315900],["2023-10-20",3520.0,3550.0,3400.0,3550.0,252000],["2023-10-23",3620.0,3620.0,3540.0,3560.0,183600],["2023-10-24",3550.0,3590.0,3400.0,3550.0,162900],["2023-10-25",3550.0,3570.0,3450.0,3500.0,102600],["2023-10-26",3470.0,3470.0,3300.0,3300.0,427800],["2023-10-27",3310.0,3340.0,3200.0,3300.0,127200],["2023-10-30",3300.0,3320.0,3250.0,3290.0,67800],["2023-10-31",3300.0,3340.0,3100.0,3100.0,170600],["2023-11-01",3100.0,3140.0,3060.0,3080.0,122900],["2023-11-02",3080.0,3250.0,3080.0,3250.0,231300],["2023-11-03",3270.0,3310.0,3170.0,3180.0,174300],["2023-11-06",3200.0,3220.0,3150.0,3150.0,139700],["2023-11-07",3160.0,3160.0,3080.0,3080.0,199400],["2023-11-08",3080.0,3200.0,3050.0,3190.0,540700],["2023-11-09",3200.0,3290.0,3200.0,3230.0,311100],["2023-11-10",3250.0,3250.0,3190.0,3200.0,217100],["2023-11-13",3200.0,3300.0,3200.0,3200.0,178400],["2023-11-14",3200.0,3280.0,3200.0,3240.0,141300],["2023-11-15",3280.0,3300.0,3250.0,3300.0,248400],["2023-11-16",3300.0,3390.0,3280.0,3310.0,175300],["2023-11-17",3330.0,3410.0,3300.0,3340.0,433900],["2023-11-20",3260.0,3370.0,3230.0,3300.0,193200],["2023-11-21",3300.0,3370.0,3300.0,3360.0,244800],["2023-11-22",3350.0,3380.0,3270.0,3340.0,328300],["2023-11-23",3380.0,3380.0,3310.0,3310.0,204600],["2023-11-24",3270.0,3310.0,3240.0,3280.0,132300],["2023-11-27",3280.0,3280.0,3200.0,3200.0,179600],["2023-11-28",3260.0,3260.0,3100.0,3100.0,200700],["2023-11-29",3120.0,3190.0,3120.0,3160.0,90600],["2023-11-30",3230.0,3240.0,3140.0,3150.0,317600],["2023-12-01",3200.0,3200.0,3100.0,3160.0,296500],["2023-12-04",3160.0,3200.0,3150.0,3200.0,287100],["2023-12-05",3190.0,3200.0,3140.0,3180.0,330000],["2023-12-06",3190.0,3240.0,3160.0,3230.0,683700],["2023-12-07",3250.0,3350.0,3210.0,3230.0,629300],["2023-12-08",3240.0,3300.0,3230.0,3240.0,280800],["2023-12-11",3210.0,3270.0,3210.0,3240.0,139000],["2023-12-12",3250.0,3290.0,3220.0,3240.0,196800],["2023-12-13",3230.0,3270.0,3210.0,3230.0,134800],["2023-12-14",3240.0,3250.0,3190.0,3220.0,116900],["2023-12-15",3220.0,3250.0,3170.0,3220.0,214700],["2023-12-18",3220.0,3240.0,3190.0,3210.0,99000],["2023-12-19",3200.0,3230.0,3150.0,3160.0,363500],["2023-12-20",3170.0,3220.0,3160.0,3170.0,54100],["2023-12-21",3150.0,3190.0,3150.0,3180.0,107900],["2023-12-22",3180.0,3180.0,3120.0,3170.0,80900],["2023-12-25",3150.0,3180.0,3150.0,3150.0,181700],["2023-12-26",3150.0,3190.0,3130.0,3150.0,199600],["2023-12-27",3160.0,3190.0,3130.0,3170.0,191300],["2023-12-28",3150.0,3220.0,3150.0,3190.0,165600],["2023-12-29",3200.0,3210.0,3180.0,3190.0,133400],["2024-01-02",3200.0,3230.0,3150.0,3160.0,180400],["2024-01-03",3160.0,3250.0,3160.0,3250.0,336600],["2024-01-04",3250.0,3390.0,3250.0,3280.0,413800],["2024-01-05",3300.0,3310.0,3240.0,3260.0,220700],["2024-01-08",3260.0,3300.0,3240.0,3250.0,492700],["2024-01-09",3250.0,3260.0,3220.0,3240.0,133300],["2024-01-10",3220.0,3280.0,3220.0,3240.0,473100],["2024-01-11",3240.0,3250.0,3230.0,3240.0,156500],["2024-01-12",3210.0,3240.0,3190.0,3230.0,455100],["2024-01-15",3230.0,3240.0,3160.0,3160.0,217992],["2024-01-16",3180.0,3200.0,3150.0,3170.0,134900],["2024-01-17",3200.0,3220.0,3160.0,3190.0,76600],["2024-01-18",3190.0,3220.0,3150.0,3200.0,112900],["2024-01-19",3220.0,3220.0,3150.0,3150.0,109900],["2024-01-22",3150.0,3200.0,3150.0,3180.0,115700],["2024-01-23",3180.0,3190.0,3150.0,3190.0,50200],["2024-01-24",3200.0,3200.0,3160.0,3190.0,123500],["2024-01-25",3190.0,3290.0,3190.0,3240.0,286200],["2024-01-26",3280.0,3280.0,3230.0,3230.0,76400],["2024-01-29",3230.0,3250.0,3190.0,3210.0,200300],["2024-01-30",3210.0,3230.0,3190.0,3210.0,113000],["2024-01-31",3220.0,3240.0,3150.0,3170.0,113000],["2024-02-01",3180.0,3260.0,3150.0,3240.0,288300],["2024-02-02",3210.0,3240.0,3150.0,3160.0,234800],["2024-02-05",3200.0,3200.0,3120.0,3150.0,107000],["2024-02-06",3130.0,3170.0,3120.0,3130.0,160700],["2024-02-07",3120.0,3150.0,3000.0,3120.0,215200],["2024-02-15",3120.0,3180.0,3120.0,3160.0,67600],["2024-02-16",3190.0,3190.0,3140.0,3190.0,138100],["2024-02-19",3190.0,3220.0,3150.0,3180.0,216100],["2024-02-20",3180.0,3190.0,3150.0,3160.0,201300],["2024-02-21",3160.0,3230.0,3160.0,3230.0,516200],["2024-02-22",3230.0,3350.0,3230.0,3330.0,750100],["2024-02-23",3390.0,3500.0,3260.0,3260.0,818400],["2024-02-26",3300.0,3300.0,3180.0,3210.0,262800],["2024-02-27",3210.0,3250.0,3160.0,3210.0,240400],["2024-02-28",3220.0,3220.0,3180.0,3190.0,168300],["2024-02-29",3200.0,3200.0,3160.0,3180.0,377100],["2024-03-01",3180.0,3180.0,3150.0,3170.0,342400],["2024-03-04",3180.0,3220.0,3150.0,3220.0,585000],["2024-03-05",3230.0,3270.0,3210.0,3270.0,356900],["2024-03-06",3310.0,3330.0,3220.0,3240.0,465300],["2024-03-07",3250.0,3250.0,3220.0,3240.0,329100],["2024-03-08",3260.0,3280.0,3190.0,3200.0,415000],["2024-03-11",3220.0,3240.0,3160.0,3160.0,199800],["2024-03-12",3190.0,3190.0,3150.0,3160.0,229000],["2024-03-13",3180.0,3180.0,3140.0,3160.0,267300],["2024-03-14",3200.0,3200.0,3160.0,3170.0,192800],["2024-03-15",3170.0,3190.0,3140.0,3170.0,306200],["2024-03-18",3200.0,3200.0,3120.0,3130.0,439700],["2024-03-19",3150.0,3150.0,3110.0,3130.0,278700],["2024-03-20",3130.0,3150.0,3120.0,3120.0,190800],["2024-03-21",3130.0,3150.0,3130.0,3150.0,134100],["2024-03-22",3150.0,3170.0,3140.0,3150.0,263400],["2024-03-25",3150.0,3200.0,3140.0,3160.0,253500],["2024-03-26",3190.0,3190.0,3140.0,3140.0,179900],["2024-03-27",3170.0,3170.0,3140.0,3150.0,284400],["2024-03-28",3150.0,3180.0,3150.0,3160.0,127900],["2024-03-29",3160.0,3170.0,3150.0,3160.0,112400],["2024-04-01",3160.0,3160.0,3140.0,3150.0,248300],["2024-04-02",3150.0,3180.0,3140.0,3150.0,193000],["2024-04-03",3150.0,3190.0,3140.0,3140.0,287500],["2024-04-04",3150.0,3170.0,3140.0,3150.0,366900],["2024-04-05",3150.0,3160.0,3120.0,3120.0,311600],["2024-04-08",3120.0,3120.0,3010.0,3040.0,425900],["2024-04-09",3020.0,3050.0,3000.0,3020.0,238500],["2024-04-10",3040.0,3040.0,2980.0,2980.0,306400],["2024-04-11",2990.0,3180.0,2980.0,3180.0,883200],["2024-04-12",3240.0,3250.0,3100.0,3120.0,354000],["2024-04-15",3120.0,3150.0,2940.0,2960.0,334800],["2024-04-16",3000.0,3000.0,2800.0,2900.0,531800],["2024-04-17",2970.0,2970.0,2830.0,2840.0,117100],["2024-04-19",2840.0,2840.0,2650.0,2700.0,220000],["2024-04-22",2700.0,2810.0,2700.0,2800.0,124700],["2024-04-23",2850.0,2870.0,2810.0,2820.0,154800],["2024-04-24",2820.0,2850.0,2770.0,2850.0,61400],["2024-04-25",2860.0,2860.0,2800.0,2800.0,87500],["2024-04-26",2770.0,2810.0,2740.0,2800.0,112600],["2024-05-02",2800.0,2800.0,2780.0,2800.0,72400],["2024-05-03",2740.0,2790.0,2740.0,2760.0,174200],["2024-05-06",2750.0,2800.0,2750.0,2770.0,86700],["2024-05-07",2790.0,2790.0,2720.0,2750.0,150400],["2024-05-08",2800.0,2800.0,2750.0,2750.0,113200],["2024-05-09",2750.0,2770.0,2740.0,2740.0,109500],["2024-05-10",2740.0,2790.0,2730.0,2780.0,213800],["2024-05-13",2800.0,2870.0,2780.0,2840.0,511900],["2024-05-14",2890.0,2920.0,2800.0,2840.0,141900],["2024-05-15",2840.0,2850.0,2800.0,2840.0,185500],["2024-05-16",2840.0,2850.0,2830.0,2850.0,158300],["2024-05-17",2900.0,2900.0,2810.0,2840.0,294500],["2024-05-20",2810.0,2810.0,2650.0,2700.0,1081300],["2024-05-21",2700.0,2740.0,2680.0,2720.0,288400],["2024-05-22",2720.0,2740.0,2700.0,2710.0,411400],["2024-05-23",2710.0,2720.0,2690.0,2710.0,356200],["2024-05-24",2780.0,2780.0,2600.0,2640.0,451600],["2024-05-27",2650.0,2700.0,2600.0,2620.0,255500],["2024-05-28",2620.0,2620.0,2450.0,2560.0,273700],["2024-05-29",2450.0,2600.0,2450.0,2580.0,205200],["2024-05-30",2560.0,2580.0,2500.0,2500.0,207900],["2024-05-31",2500.0,2670.0,2500.0,2670.0,349500],["2024-06-03",2700.0,2850.0,2660.0,2740.0,551200],["2024-06-04",2740.0,2740.0,2640.0,2640.0,228000],["2024-06-05",2600.0,2640.0,2490.0,2600.0,189800],["2024-06-06",2600.0,2690.0,2520.0,2560.0,326000],["2024-06-07",2730.0,2730.0,2610.0,2620.0,268300],["2024-06-10",2620.0,2640.0,2590.0,2630.0,205200],["2024-06-11",2630.0,2630.0,2550.0,2580.0,100700],["2024-06-12",2580.0,2640.0,2500.0,2630.0,374200],["2024-06-13",2640.0,2640.0,2570.0,2610.0,129900],["2024-06-14",2640.0,2640.0,2560.0,2560.0,177200],["2024-06-17",2560.0,2600.0,2520.0,2540.0,98400],["2024-06-18",2540.0,2580.0,2540.0,2550.0,76400],["2024-06-19",2550.0,2550.0,2500.0,2510.0,163600],["2024-06-20",2510.0,2530.0,2480.0,2490.0,389300],["2024-06-21",2480.0,2520.0,2480.0,2490.0,117900],["2024-06-24",2490.0,2510.0,2460.0,2490.0,130000],["2024-06-25",2500.0,2500.0,2320.0,2480.0,121400],["2024-06-26",2480.0,2480.0,2460.0,2480.0,82800],["2024-06-27",2450.0,2480.0,2440.0,2440.0,101100],["2024-06-28",2440.0,2460.0,2400.0,2420.0,140000],["2024-07-01",2420.0,2450.0,2420.0,2420.0,77600],["2024-07-02",2420.0,2430.0,2350.0,2400.0,118300],["2024-07-03",2400.0,2400.0,2340.0,2350.0,162200],["2024-07-04",2350.0,2370.0,2280.0,2280.0,253700],["2024-07-05",2280.0,2280.0,2130.0,2230.0,739300],["2024-07-08",2230.0,2230.0,2130.0,2220.0,129400],["2024-07-09",2220.0,2220.0,2190.0,2200.0,156500],["2024-07-10",2200.0,2350.0,2150.0,2350.0,424000],["2024-07-11",2500.0,2500.0,2300.0,2360.0,229800],["2024-07-12",2500.0,2500.0,2260.0,2290.0,59600],["2024-07-15",2290.0,2290.0,2220.0,2290.0,49600],["2024-07-16",2210.0,2300.0,2130.0,2280.0,66200],["2024-07-17",2280.0,2280.0,2140.0,2250.0,116600],["2024-07-18",2150.0,2300.0,2150.0,2250.0,42500],["2024-07-19",2150.0,2240.0,2150.0,2170.0,53200],["2024-07-22",2170.0,2170.0,2020.0,2050.0,133300],["2024-07-23",2060.0,2190.0,2000.0,2000.0,166900],["2024-07-24",2000.0,2100.0,1950.0,2000.0,96600],["2024-07-25",2000.0,2000.0,1860.0,1920.0,166600],["2024-07-26",1920.0,1920.0,1790.0,1890.0,706400],["2024-07-29",1900.0,1900.0,1800.0,1800.0,202700],["2024-07-30",1800.0,1880.0,1680.0,1870.0,232600],["2024-07-31",1870.0,1950.0,1840.0,1850.0,127900],["2024-08-01",1850.0,1870.0,1790.0,1850.0,199100],["2024-08-02",1750.0,1870.0,1730.0,1830.0,90500],["2024-08-05",1730.0,1780.0,1710.0,1710.0,119000],["2024-08-06",1710.0,1800.0,1660.0,1740.0,56600],["2024-08-07",1740.0,1800.0,1730.0,1770.0,279300],["2024-08-08",1770.0,1800.0,1750.0,1780.0,148500],["2024-08-09",1850.0,1850.0,1660.0,1670.0,611900],["2024-08-12",1670.0,1780.0,1560.0,1560.0,740500],["2024-08-13",1540.0,1550.0,1460.0,1480.0,1575600],["2024-08-14",1470.0,1480.0,1380.0,1430.0,299200],["2024-08-15",1430.0,1430.0,1430.0,1430.0,0],["2024-08-16",1430.0,1430.0,1430.0,1430.0,0],["2024-08-19",1430.0,1430.0,1430.0,1430.0,0],["2024-08-20",1430.0,1430.0,1430.0,1430.0,0],["2024-08-21",1430.0,1430.0,1430.0,1430.0,0],["2024-08-22",1430.0,1430.0,1430.0,1430.0,0],["2024-08-23",1430.0,1430.0,1430.0,1430.0,0],["2024-08-26",1430.0,1430.0,1430.0,1430.0,0],["2024-08-27",1430.0,1430.0,1430.0,1430.0,0],["2024-08-28",1430.0,1430.0,1430.0,1430.0,0],["2024-08-29",1430.0,1430.0,1430.0,1430.0,0],["2024-08-30",1430.0,1430.0,1430.0,1430.0,0],["2024-09-04",1430.0,1430.0,1430.0,1430.0,0],["2024-09-05",1430.0,1430.0,1430.0,1430.0,0],["2024-09-06",1430.0,1430.0,1430.0,1430.0,0],["2024-09-09",1430.0,1430.0,1430.0,1430.0,0],["2024-09-10",1430.0,1430.0,1430.0,1430.0,0],["2024-09-11",1430.0,1430.0,1430.0,1430.0,0],["2024-09-12",1430.0,1430.0,1430.0,1430.0,0],["2024-09-13",1430.0,1430.0,1430.0,1430.0,0],["2024-09-16",1430.0,1430.0,1430.0,1430.0,0],["2024-09-17",1430.0,1430.0,1430.0,1430.0,0],["2024-09-18",1430.0,1430.0,1430.0,1430.0,0],["2024-09-19",1430.0,1430.0,1430.0,1430.0,0],["2024-09-20",1430.0,1430.0,1430.0,1430.0,0],["2024-09-23",1430.0,1430.0,1430.0,1430.0,0],["2024-09-24",1430.0,1430.0,1430.0,1430.0,0],["2024-09-25",1430.0,1430.0,1430.0,1430.0,0],["2024-09-26",1430.0,1430.0,1430.0,1430.0,0],["2024-09-27",1430.0,1430.0,1430.0,1430.0,0],["2024-09-30",1430.0,1430.0,1430.0,1430.0,0],["2024-10-01",1430.0,1430.0,1430.0,1430.0,0],["2024-10-02",1430.0,1430.0,1430.0,1430.0,0],["2024-10-03",1430.0,1430.0,1430.0,1430.0,0],["2024-10-04",1430.0,1430.0,1430.0,1430.0,0],["2024-10-07",1430.0,1430.0,1430.0,1430.0,0],["2024-10-08",1430.0,1430.0,1430.0,1430.0,0],["2024-10-09",1430.0,1430.0,1430.0,1430.0,0],["2024-10-10",1430.0,1430.0,1430.0,1430.0,0],["2024-10-11",1430.0,1430.0,1430.0,1430.0,0],["2024-10-14",1430.0,1430.0,1430.0,1430.0,0],["2024-10-15",1430.0,1430.0,1430.0,1430.0,0],["2024-10-16",1430.0,1430.0,1430.0,1430.0,0],["2024-11-01",1400.0,1400.0,1400.0,1400.0,0],["2024-11-04",1400.0,1400.0,1400.0,1400.0,0],["2024-11-05",1400.0,1400.0,1400.0,1400.0,0],["2024-11-06",1400.0,1400.0,1400.0,1400.0,0],["2024-11-07",1400.0,1400.0,1400.0,1400.0,0],["2024-11-08",1400.0,1400.0,1400.0,1400.0,0],["2024-11-11",1400.0,1400.0,1400.0,1400.0,0],["2024-11-12",1400.0,1400.0,1400.0,1400.0,0],["2024-11-13",1400.0,1400.0,1400.0,1400.0,0],["2024-11-14",1400.0,1400.0,1400.0,1400.0,0],["2024-11-15",1400.0,1400.0,1400.0,1400.0,0],["2024-11-18",1400.0,1400.0,1400.0,1400.0,0],["2024-11-19",1400.0,1400.0,1400.0,1400.0,0],["2024-11-20",1400.0,1400.0,1400.0,1400.0,0],["2024-11-21",1400.0,1400.0,1400.0,1400.0,0],["2024-11-22",1400.0,1400.0,1400.0,1400.0,0],["2024-11-25",1400.0,1400.0,1400.0,1400.0,0],["2024-11-26",1400.0,1400.0,1400.0,1400.0,0],["2024-11-27",1400.0,1400.0,1400.0,1400.0,0],["2024-11-28",1400.0,1400.0,1400.0,1400.0,0],["2024-11-29",1400.0,1400.0,1400.0,1400.0,0],["2024-12-02",1400.0,1400.0,1400.0,1400.0,0],["2024-12-03",1400.0,1400.0,1400.0,1400.0,0],["2024-12-04",1400.0,1400.0,1400.0,1400.0,0],["2024-12-05",1400.0,1400.0,1400.0,1400.0,0],["2024-12-06",1400.0,1400.0,1400.0,1400.0,0],["2024-12-09",1400.0,1400.0,1400.0,1400.0,0],["2024-12-10",1400.0,1400.0,1400.0,1400.0,0],["2024-12-11",1400.0,1400.0,1400.0,1400.0,0],["2024-12-12",1400.0,1400.0,1400.0,1400.0,0],["2024-12-13",1400.0,1400.0,1400.0,1400.0,0],["2024-12-16",1400.0,1400.0,1400.0,1400.0,0],["2024-12-17",1400.0,1400.0,1400.0,1400.0,0],["2024-12-18",1400.0,1400.0,1400.0,1400.0,0],["2024-12-19",1400.0,1400.0,1400.0,1400.0,0],["2024-12-20",1400.0,1400.0,1400.0,1400.0,0],["2024-12-23",1400.0,1400.0,1400.0,1400.0,0],["2024-12-24",1400.0,1400.0,1400.0,1400.0,0],["2024-12-25",1400.0,1400.0,1400.0,1400.0,0],["2024-12-26",1400.0,1400.0,1400.0,1400.0,0],["2024-12-27",1400.0,1400.0,1400.0,1400.0,0],["2024-12-30",1400.0,1400.0,1400.0,1400.0,0],["2024-12-31",1400.0,1400.0,1400.0,1400.0,0],["2025-01-02",1400.0,1400.0,1400.0,1400.0,0],["2025-01-03",1400.0,1400.0,1400.0,1400.0,0],["2025-01-06",1400.0,1400.0,1400.0,1400.0,0],["2025-01-07",1400.0,1400.0,1400.0,1400.0,0],["2025-01-08",1400.0,1400.0,1400.0,1400.0,0],["2025-01-09",1400.0,1400.0,1400.0,1400.0,0],["2025-01-10",1400.0,1400.0,1400.0,1400.0,0],["2025-01-13",1400.0,1400.0,1400.0,1400.0,0],["2025-01-14",1400.0,1400.0,1400.0,1400.0,0],["2025-01-15",1400.0,1400.0,1400.0,1400.0,0],["2025-01-16",1400.0,1400.0,1400.0,1400.0,0],["2025-01-17",1400.0,1400.0,1400.0,1400.0,0],["2025-01-20",1400.0,1400.0,1400.0,1400.0,0],["2025-01-21",1400.0,1400.0,1400.0,1400.0,0],["2025-01-22",1400.0,1400.0,1400.0,1400.0,0],["2025-01-23",1400.0,1400.0,1400.0,1400.0,0],["2025-01-24",1400.0,1400.0,1400.0,1400.0,0],["2025-02-03",1400.0,1400.0,1400.0,1400.0,0],["2025-02-04",1400.0,1400.0,1400.0,1400.0,0],["2025-02-05",1400.0,1400.0,1400.0,1400.0,0],["2025-02-06",1400.0,1400.0,1400.0,1400.0,0],["2025-02-07",1400.0,1400.0,1400.0,1400.0,0],["2025-02-10",1400.0,1400.0,1400.0,1400.0,0],["2025-02-11",1400.0,1400.0,1400.0,1400.0,0],["2025-02-12",1400.0,1400.0,1400.0,1400.0,0],["2025-02-13",1400.0,1400.0,1400.0,1400.0,0],["2025-02-14",1400.0,1400.0,1400.0,1400.0,0],["2025-02-17",1400.0,1400.0,1400.0,1400.0,0],["2025-02-18",1400.0,1400.0,1400.0,1400.0,0],["2025-02-19",1400.0,1400.0,1400.0,1400.0,0],["2025-02-20",1400.0,1400.0,1400.0,1400.0,0],["2025-02-21",1400.0,1400.0,1400.0,1400.0,0],["2025-02-24",1400.0,1400.0,1400.0,1400.0,0],["2025-02-25",1400.0,1400.0,1400.0,1400.0,0],["2025-02-26",1400.0,1400.0,1400.0,1400.0,0],["2025-02-27",1400.0,1400.0,1400.0,1400.0,0],["2025-02-28",1400.0,1400.0,1400.0,1400.0,0],["2025-03-03",1400.0,1400.0,1400.0,1400.0,0],["2025-03-04",1400.0,1400.0,1400.0,1400.0,0],["2025-03-05",1400.0,1400.0,1400.0,1400.0,0],["2025-03-06",1400.0,1400.0,1400.0,1400.0,0],["2025-03-07",1400.0,1400.0,1400.0,1400.0,0],["2025-03-10",1400.0,1400.0,1400.0,1400.0,0],["2025-03-11",1400.0,1400.0,1400.0,1400.0,0],["2025-03-12",1400.0,1400.0,1400.0,1400.0,0],["2025-03-13",1400.0,1400.0,1400.0,1400.0,0],["2025-03-14",1400.0,1400.0,1400.0,1400.0,0],["2025-03-17",1400.0,1400.0,1400.0,1400.0,0],["2025-03-18",1400.0,1400.0,1400.0,1400.0,0],["2025-03-19",1400.0,1400.0,1400.0,1400.0,0],["2025-03-20",1400.0,1400.0,1400.0,1400.0,0],["2025-03-21",1400.0,1400.0,1400.0,1400.0,0],["2025-03-24",1400.0,1400.0,1400.0,1400.0,0],["2025-03-25",1400.0,1400.0,1400.0,1400.0,0],["2025-03-26",1400.0,1400.0,1400.0,1400.0,0],["2025-03-27",1400.0,1400.0,1400.0,1400.0,0],["2025-03-28",1400.0,1400.0,1400.0,1400.0,0],["2025-03-31",1400.0,1400.0,1400.0,1400.0,0],["2025-04-01",1400.0,1400.0,1400.0,1400.0,0],["2025-04-02",1400.0,1400.0,1400.0,1400.0,0],["2025-04-03",1400.0,1400.0,1400.0,1400.0,0],["2025-04-04",1400.0,1400.0,1400.0,1400.0,0],["2025-04-08",1400.0,1400.0,1400.0,1400.0,0],["2025-04-09",1400.0,1400.0,1400.0,1400.0,0],["2025-04-10",1400.0,1400.0,1400.0,1400.0,0],["2025-04-11",1400.0,1400.0,1400.0,1400.0,0],["2025-04-14",1400.0,1400.0,1400.0,1400.0,0],["2025-04-15",1400.0,1400.0,1400.0,1400.0,0],["2025-04-16",1400.0,1400.0,1400.0,1400.0,0],["2025-04-17",1400.0,1400.0,1400.0,1400.0,0],["2025-04-18",1400.0,1400.0,1400.0,1400.0,0],["2025-04-21",1400.0,1400.0,1400.0,1400.0,0],["2025-04-22",1400.0,1400.0,1400.0,1400.0,0],["2025-04-23",1400.0,1400.0,1400.0,1400.0,0],["2025-04-24",1400.0,1400.0,1400.0,1400.0,0],["2025-04-25",1400.0,1400.0,1400.0,1400.0,0],["2025-04-28",1400.0,1400.0,1400.0,1400.0,0],["2025-04-29",1400.0,1400.0,1400.0,1400.0,0],["2025-05-05",1400.0,1400.0,1400.0,1400.0,0],["2025-05-06",1400.0,1400.0,1400.0,1400.0,0],["2025-05-07",1400.0,1400.0,1400.0,1400.0,0],["2025-05-08",1400.0,1400.0,1400.0,1400.0,0],["2025-05-09",1400.0,1400.0,1400.0,1400.0,0],["2025-05-12",1400.0,1400.0,1400.0,1400.0,0],["2025-05-13",1400.0,1400.0,1400.0,1400.0,0],["2025-05-14",1400.0,1400.0,1400.0,1400.0,0],["2025-05-15",1400.0,1400.0,1400.0,1400.0,0],["2025-05-16",1400.0,1400.0,1400.0,1400.0,0],["2025-05-19",1400.0,1400.0,1400.0,1400.0,0],["2025-05-20",1400.0,1400.0,1400.0,1400.0,0],["2025-05-21",1400.0,1400.0,1400.0,1400.0,0],["2025-05-22",1400.0,1400.0,1400.0,1400.0,0],["2025-05-23",1400.0,1400.0,1400.0,1400.0,0],["2025-05-26",1400.0,1400.0,1400.0,1400.0,0],["2025-05-27",1400.0,1400.0,1400.0,1400.0,0],["2025-05-28",1400.0,1400.0,1400.0,1400.0,0],["2025-05-29",1400.0,1400.0,1400.0,1400.0,0],["2025-05-30",1400.0,1400.0,1400.0,1400.0,0],["2025-06-02",1400.0,1400.0,1400.0,1400.0,0],["2025-06-03",1400.0,1400.0,1400.0,1400.0,0],["2025-06-04",1400.0,1400.0,1400.0,1400.0,0],["2025-06-05",1400.0,1400.0,1400.0,1400.0,0],["2025-06-06",1400.0,1400.0,1400.0,1400.0,0],["2025-06-09",1400.0,1400.0,1400.0,1400.0,0],["2025-06-10",1400.0,1400.0,1400.0,1400.0,0],["2025-06-11",1400.0,1400.0,1400.0,1400.0,0],["2025-06-12",1400.0,1400.0,1400.0,1400.0,0],["2025-06-13",1400.0,1400.0,1400.0,1400.0,0],["2025-06-16",1400.0,1400.0,1400.0,1400.0,0],["2025-06-17",1400.0,1400.0,1400.0,1400.0,0],["2025-06-18",1400.0,1400.0,1400.0,1400.0,0],["2025-06-19",1400.0,1400.0,1400.0,1400.0,0],["2025-06-20",1400.0,1400.0,1400.0,1400.0,0],["2025-06-23",1400.0,1400.0,1400.0,1400.0,0],["2025-06-24",1400.0,1400.0,1400.0,1400.0,0],["2025-06-25",1400.0,1400.0,1400.0,1400.0,0],["2025-06-26",1400.0,1400.0,1400.0,1400.0,0],["2025-06-27",1400.0,1400.0,1400.0,1400.0,0],["2025-06-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-01",1400.0,1400.0,1400.0,1400.0,0],["2025-07-02",1400.0,1400.0,1400.0,1400.0,0],["2025-07-03",1400.0,1400.0,1400.0,1400.0,0],["2025-07-04",1400.0,1400.0,1400.0,1400.0,0],["2025-07-07",1400.0,1400.0,1400.0,1400.0,0],["2025-07-08",1400.0,1400.0,1400.0,1400.0,0],["2025-07-09",1400.0,1400.0,1400.0,1400.0,0],["2025-07-10",1400.0,1400.0,1400.0,1400.0,0],["2025-07-11",1400.0,1400.0,1400.0,1400.0,0],["2025-07-14",1400.0,1400.0,1400.0,1400.0,0],["2025-07-15",1400.0,1400.0,1400.0,1400.0,0],["2025-07-16",1400.0,1400.0,1400.0,1400.0,0],["2025-07-17",1400.0,1400.0,1400.0,1400.0,0],["2025-07-18",1400.0,1400.0,1400.0,1400.0,0],["2025-07-21",1400.0,1400.0,1400.0,1400.0,0],["2025-07-22",1400.0,1400.0,1400.0,1400.0,0],["2025-07-23",1400.0,1400.0,1400.0,1400.0,0],["2025-07-24",1400.0,1400.0,1400.0,1400.0,0],["2025-07-25",1400.0,1400.0,1400.0,1400.0,0],["2025-07-28",1400.0,1400.0,1400.0,1400.0,0],["2025-07-29",1400.0,1400.0,1400.0,1400.0,0],["2025-07-30",1400.0,1400.0,1400.0,1400.0,0],["2025-07-31",1400.0,1400.0,1400.0,1400.0,0],["2025-08-01",1400.0,1400.0,1400.0,1400.0,0],["2025-08-04",1400.0,1400.0,1400.0,1400.0,0],["2025-08-05",1400.0,1400.0,1400.0,1400.0,0],["2025-08-06",1400.0,1400.0,1400.0,1400.0,0],["2025-08-07",1400.0,1400.0,1400.0,1400.0,0],["2025-08-08",1400.0,1400.0,1400.0,1400.0,0],["2025-08-11",1400.0,1400.0,1400.0,1400.0,0],["2025-08-12",1400.0,1400.0,1400.0,1400.0,0],["2025-08-13",1400.0,1400.0,1400.0,1400.0,0],["2025-08-14",1400.0,1400.0,1400.0,1400.0,0],["2025-08-15",1400.0,1400.0,1400.0,1400.0,0],["2025-08-18",1400.0,1400.0,1400.0,1400.0,0],["2025-08-19",1400.0,1400.0,1400.0,1400.0,0],["2025-08-20",1400.0,1400.0,1400.0,1400.0,0],["2025-08-21",1400.0,1400.0,1400.0,1400.0,0],["2025-08-22",1400.0,1400.0,1400.0,1400.0,0],["2025-08-25",1400.0,1400.0,1400.0,1400.0,0],["2025-08-26",1400.0,1400.0,1400.0,1400.0,0],["2025-08-27",1400.0,1400.0,1400.0,1400.0,0],["2025-08-28",1400.0,1400.0,1400.0,1400.0,0],["2025-08-29",1400.0,1400.0,1400.0,1400.0,0],["2025-09-03",1400.0,1400.0,1400.0,1400.0,0],["2025-09-04",1400.0,1400.0,1400.0,1400.0,0],["2025-09-05",1400.0,1400.0,1400.0,1400.0,0],["2025-09-08",1400.0,1400.0,1400.0,1400.0,0],["2025-09-09",1400.0,1400.0,1400.0,1400.0,0],["2025-09-10",1400.0,1400.0,1400.0,1400.0,0],["2025-09-11",1400.0,1400.0,1400.0,1400.0,0],["2025-09-12",1400.0,1400.0,1400.0,1400.0,0],["2025-09-15",1400.0,1400.0,1400.0,1400.0,0],["2025-09-16",1400.0,1400.0,1400.0,1400.0,0],["2025-09-17",1400.0,1400.0,1400.0,1400.0,0],["2025-09-18",1400.0,1400.0,1400.0,1400.0,0],["2025-09-19",1400.0,1400.0,1400.0,1400.0,0],["2025-09-22",1400.0,1400.0,1400.0,1400.0,0],["2025-09-23",1400.0,1400.0,1400.0,1400.0,0],["2025-09-24",1400.0,1400.0,1400.0,1400.0,0],["2025-09-25",1400.0,1400.0,1400.0,1400.0,0],["2025-09-26",1400.0,1400.0,1400.0,1400.0,0],["2025-09-29",1400.0,1400.0,1400.0,1400.0,0],["2025-09-30",1400.0,1400.0,1400.0,1400.0,0],["2025-10-01",1400.0,1400.0,1400.0,1400.0,0],["2025-10-02",1400.0,1400.0,1400.0,1400.0,0],["2025-10-03",1400.0,1400.0,1400.0,1400.0,0],["2025-10-06",1400.0,1400.0,1400.0,1400.0,0],["2025-10-07",1400.0,1400.0,1400.0,1400.0,0],["2025-10-08",1400.0,1400.0,1400.0,1400.0,0],["2025-10-09",1400.0,1400.0,1400.0,1400.0,0],["2025-10-10",1400.0,1400.0,1400.0,1400.0,0],["2025-10-13",1400.0,1400.0,1400.0,1400.0,0],["2025-10-14",1400.0,1400.0,1400.0,1400.0,0],["2025-10-15",1400.0,1400.0,1400.0,1400.0,0],["2025-10-16",1400.0,1400.0,1400.0,1400.0,0],["2025-10-17",1400.0,1400.0,1400.0,1400.0,0],["2025-10-20",1400.0,1400.0,1400.0,1400.0,0],["2025-10-21",1400.0,1400.0,1400.0,1400.0,0],["2025-10-22",1400.0,1400.0,1400.0,1400.0,0],["2025-10-23",1400.0,1400.0,1400.0,1400.0,0],["2025-10-24",1400.0,1400.0,1400.0,1400.0,0],["2025-10-27",1400.0,1400.0,1400.0,1400.0,0],["2025-10-28",1400.0,1400.0,1400.0,1400.0,0],["2025-10-29",1400.0,1400.0,1400.0,1400.0,0],["2025-10-30",1400.0,1400.0,1400.0,1400.0,0],["2025-10-31",1400.0,1400.0,1400.0,1400.0,0],["2025-11-03",1400.0,1400.0,1400.0,1400.0,0],["2025-11-04",1400.0,1400.0,1400.0,1400.0,0],["2025-11-05",1400.0,1400.0,1400.0,1400.0,0],["2025-11-06",1400.0,1400.0,1400.0,1400.0,0],["2025-11-07",1400.0,1400.0,1400.0,1400.0,0],["2025-11-10",1400.0,1400.0,1400.0,1400.0,0],["2025-11-11",1400.0,1400.0,1400.0,1400.0,0],["2025-11-12",1400.0,1400.0,1400.0,1400.0,0],["2025-11-13",1400.0,1400.0,1400.0,1400.0,0],["2025-11-14",1400.0,1400.0,1400.0,1400.0,0],["2025-11-17",1400.0,1400.0,1400.0,1400.0,0],["2025-11-18",1400.0,1400.0,1400.0,1400.0,0],["2025-11-19",1400.0,1400.0,1400.0,1400.0,0],["2025-11-20",1400.0,1400.0,1400.0,1400.0,0],["2025-11-21",1400.0,1400.0,1400.0,1400.0,0],["2025-11-24",1400.0,1400.0,1400.0,1400.0,0],["2025-11-25",1400.0,1400.0,1400.0,1400.0,0],["2025-11-26",1400.0,1400.0,1400.0,1400.0,0],["2025-11-27",1400.0,1400.0,1400.0,1400.0,0],["2025-11-28",1400.0,1400.0,1400.0,1400.0,0],["2025-12-01",1400.0,1400.0,1400.0,1400.0,0],["2025-12-02",1400.0,1400.0,1400.0,1400.0,0],["2025-12-03",1400.0,1400.0,1400.0,1400.0,0],["2025-12-04",1400.0,1400.0,1400.0,1400.0,0],["2025-12-05",1400.0,1400.0,1400.0,1400.0,0],["2025-12-08",1400.0,1400.0,1400.0,1400.0,0],["2025-12-09",1400.0,1400.0,1400.0,1400.0,0],["2025-12-10",1400.0,1400.0,1400.0,1400.0,0],["2025-12-11",1400.0,1400.0,1400.0,1400.0,0],["2025-12-12",1400.0,1400.0,1400.0,1400.0,0],["2025-12-15",1400.0,1400.0,1400.0,1400.0,0],["2025-12-16",1400.0,1400.0,1400.0,1400.0,0],["2025-12-17",1400.0,1400.0,1400.0,1400.0,0],["2025-12-18",1400.0,1400.0,1400.0,1400.0,0],["2025-12-19",1400.0,1400.0,1400.0,1400.0,0],["2025-12-22",1400.0,1400.0,1400.0,1400.0,0],["2025-12-23",1400.0,1400.0,1400.0,1400.0,0],["2025-12-24",1400.0,1400.0,1400.0,1400.0,0],["2025-12-25",1400.0,1400.0,1400.0,1400.0,0],["2025-12-26",1400.0,1400.0,1400.0,1400.0,0],["2025-12-29",1400.0,1400.0,1400.0,1400.0,0],["2025-12-30",1400.0,1400.0,1400.0,1400.0,0],["2025-12-31",1400.0,1400.0,1400.0,1400.0,0],["2026-01-05",1400.0,1400.0,1400.0,1400.0,0],["2026-01-06",1400.0,1400.0,1400.0,1400.0,0],["2026-01-07",1400.0,1400.0,1400.0,1400.0,0],["2026-01-08",1400.0,1400.0,1400.0,1400.0,0],["2026-01-09",1400.0,1400.0,1400.0,1400.0,0],["2026-01-12",1400.0,1400.0,1400.0,1400.0,0],["2026-01-13",1400.0,1400.0,1400.0,1400.0,0],["2026-01-14",1400.0,1400.0,1400.0,1400.0,0],["2026-01-15",1400.0,1400.0,1400.0,1400.0,0],["2026-01-16",1400.0,1400.0,1400.0,1400.0,0],["2026-01-19",1400.0,1400.0,1400.0,1400.0,0],["2026-01-20",1400.0,1400.0,1400.0,1400.0,0],["2026-01-21",1400.0,1400.0,1400.0,1400.0,0],["2026-01-22",1400.0,1400.0,1400.0,1400.0,0],["2026-01-23",1400.0,1400.0,1400.0,1400.0,0],["2026-01-26",1400.0,1400.0,1400.0,1400.0,0],["2026-01-27",1400.0,1400.0,1400.0,1400.0,0],["2026-01-28",1400.0,1400.0,1400.0,1400.0,0],["2026-01-29",1400.0,1400.0,1400.0,1400.0,0],["2026-01-30",1400.0,1400.0,1400.0,1400.0,0],["2026-02-02",1400.0,1400.0,1400.0,1400.0,0],["2026-02-03",1400.0,1400.0,1400.0,1400.0,0],["2026-02-04",1400.0,1400.0,1400.0,1400.0,0],["2026-02-05",1400.0,1400.0,1400.0,1400.0,0],["2026-02-06",1400.0,1400.0,1400.0,1400.0,0],["2026-02-09",1400.0,1400.0,1400.0,1400.0,0],["2026-02-10",1400.0,1400.0,1400.0,1400.0,0],["2026-02-11",1400.0,1400.0,1400.0,1400.0,0],["2026-02-12",1400.0,1400.0,1400.0,1400.0,0],["2026-02-13",1400.0,1400.0,1400.0,1400.0,0],["2026-02-23",1400.0,1400.0,1400.0,1400.0,0],["2026-02-24",1400.0,1400.0,1400.0,1400.0,0],["2026-02-25",1400.0,1400.0,1400.0,1400.0,0],["2026-02-26",1400.0,1400.0,1400.0,1400.0,0],["2026-02-27",1400.0,1400.0,1400.0,1400.0,0],["2026-03-02",1400.0,1400.0,1400.0,1400.0,0],["2026-03-03",1400.0,1400.0,1400.0,1400.0,0],["2026-03-04",1400.0,1400.0,1400.0,1400.0,0],["2026-03-05",1400.0,1400.0,1400.0,1400.0,0],["2026-03-06",1400.0,1400.0,1400.0,1400.0,0],["2026-03-09",1400.0,1400.0,1400.0,1400.0,0],["2026-03-10",1400.0,1400.0,1400.0,1400.0,0],["2026-03-11",1400.0,1400.0,1400.0,1400.0,0],["2026-03-12",1400.0,1400.0,1400.0,1400.0,0],["2026-03-13",1400.0,1400.0,1400.0,1400.0,0],["2026-03-16",1400.0,1400.0,1400.0,1400.0,0],["2026-03-17",1400.0,1400.0,1400.0,1400.0,0],["2026-03-18",1400.0,1400.0,1400.0,1400.0,0],["2026-03-19",1400.0,1400.0,1400.0,1400.0,0],["2026-03-20",1400.0,1400.0,1400.0,1400.0,0],["2026-03-23",1400.0,1400.0,1400.0,1400.0,0],["2026-03-24",1400.0,1400.0,1400.0,1400.0,0],["2026-03-25",1400.0,1400.0,1400.0,1400.0,0],["2026-03-26",1400.0,1400.0,1400.0,1400.0,0],["2026-03-27",1400.0,1400.0,1400.0,1400.0,0],["2026-03-30",1400.0,1400.0,1400.0,1400.0,0],["2026-03-31",1400.0,1400.0,1400.0,1400.0,0],["2026-04-01",1400.0,1400.0,1400.0,1400.0,0],["2026-04-02",1400.0,1400.0,1400.0,1400.0,0],["2026-04-03",1400.0,1400.0,1400.0,1400.0,0],["2026-04-06",1400.0,1400.0,1400.0,1400.0,0],["2026-04-07",1400.0,1400.0,1400.0,1400.0,0],["2026-04-08",1400.0,1400.0,1400.0,1400.0,0],["2026-04-09",1400.0,1400.0,1400.0,1400.0,0],["2026-04-10",1400.0,1400.0,1400.0,1400.0,0],["2026-04-13",1400.0,1400.0,1400.0,1400.0,0],["2026-04-14",1400.0,1400.0,1400.0,1400.0,0],["2026-04-15",1400.0,1400.0,1400.0,1400.0,0],["2026-04-16",1400.0,1400.0,1400.0,1400.0,0],["2026-04-17",1400.0,1400.0,1400.0,1400.0,0],["2026-04-20",1400.0,1400.0,1400.0,1400.0,0],["2026-04-21",1400.0,1400.0,1400.0,1400.0,0],["2026-04-22",1400.0,1400.0,1400.0,1400.0,0],["2026-04-23",1400.0,1400.0,1400.0,1400.0,0],["2026-04-24",1400.0,1400.0,1400.0,1400.0,0],["2026-04-28",1400.0,1400.0,1400.0,1400.0,0],["2026-04-29",1400.0,1400.0,1400.0,1400.0,0],["2026-05-04",1400.0,1400.0,1400.0,1400.0,0],["2026-05-05",1400.0,1400.0,1400.0,1400.0,0],["2026-05-06",1400.0,1400.0,1400.0,1400.0,0],["2026-05-07",1400.0,1400.0,1400.0,1400.0,0],["2026-05-08",1400.0,1400.0,1400.0,1400.0,0],["2026-05-11",1400.0,1400.0,1400.0,1400.0,0],["2026-05-12",1400.0,1400.0,1400.0,1400.0,0],["2026-05-13",1400.0,1400.0,1400.0,1400.0,0],["2026-05-14",1400.0,1400.0,1400.0,1400.0,0],["2026-05-15",1400.0,1400.0,1400.0,1400.0,0],["2026-05-18",1400.0,1400.0,1400.0,1400.0,0],["2026-05-19",1400.0,1400.0,1400.0,1400.0,0],["2026-05-20",1400.0,1400.0,1400.0,1400.0,0],["2026-05-21",1400.0,1400.0,1400.0,1400.0,0],["2026-05-22",1400.0,1400.0,1400.0,1400.0,0],["2026-05-25",1400.0,1400.0,1400.0,1400.0,0],["2026-05-26",1400.0,1400.0,1400.0,1400.0,0],["2026-05-27",1400.0,1400.0,1400.0,1400.0,0],["2026-05-28",1400.0,1400.0,1400.0,1400.0,0],["2026-05-29",1400.0,1400.0,1400.0,1400.0,0],["2026-06-01",1400.0,1400.0,1400.0,1400.0,0],["2026-06-02",1400.0,1400.0,1400.0,1400.0,0],["2026-06-03",1400.0,1400.0,1400.0,1400.0,0],["2026-06-04",1400.0,1400.0,1400.0,1400.0,0],["2026-06-05",1400.0,1400.0,1400.0,1400.0,0],["2026-06-08",1400.0,1400.0,1400.0,1400.0,0],["2026-06-09",1400.0,1400.0,1400.0,1400.0,0],["2026-06-10",1400.0,1400.0,1400.0,1400.0,0],["2026-06-11",1400.0,1400.0,1400.0,1400.0,0],["2026-06-12",1400.0,1400.0,1400.0,1400.0,0],["2026-06-15",1400.0,1400.0,1400.0,1400.0,0],["2026-06-16",1400.0,1400.0,1400.0,1400.0,0],["2026-06-17",1400.0,1400.0,1400.0,1400.0,0],["2026-06-18",1400.0,1400.0,1400.0,1400.0,0],["2026-06-19",1400.0,1400.0,1400.0,1400.0,0],["2026-06-22",1400.0,1400.0,1400.0,1400.0,0],["2026-06-23",1400.0,1400.0,1400.0,1400.0,0],["2026-06-24",1400.0,1400.0,1400.0,1400.0,0],["2026-06-25",1400.0,1400.0,1400.0,1400.0,0],["2026-06-26",1400.0,1400.0,1400.0,1400.0,0],["2026-06-29",1400.0,1400.0,1400.0,1400.0,0],["2026-06-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-01",1400.0,1400.0,1400.0,1400.0,0],["2026-07-02",1400.0,1400.0,1400.0,1400.0,0],["2026-07-03",1400.0,1400.0,1400.0,1400.0,0],["2026-07-06",1400.0,1400.0,1400.0,1400.0,0],["2026-07-07",1400.0,1400.0,1400.0,1400.0,0],["2026-07-08",1400.0,1400.0,1400.0,1400.0,0],["2026-07-09",1400.0,1400.0,1400.0,1400.0,0],["2026-07-10",1400.0,1400.0,1400.0,1400.0,0],["2026-07-13",1400.0,1400.0,1400.0,1400.0,0],["2026-07-14",1400.0,1400.0,1400.0,1400.0,0],["2026-07-15",1400.0,1400.0,1400.0,1400.0,0],["2026-07-16",1400.0,1400.0,1400.0,1400.0,0],["2026-07-17",1400.0,1400.0,1400.0,1400.0,0],["2026-07-20",1400.0,1400.0,1400.0,1400.0,0],["2026-07-21",1400.0,1400.0,1400.0,1400.0,0],["2026-07-22",1400.0,1400.0,1400.0,1400.0,0],["2026-07-23",1400.0,1400.0,1400.0,1400.0,0],["2026-07-24",1400.0,1400.0,1400.0,1400.0,0],["2026-07-27",1400.0,1400.0,1400.0,1400.0,0],["2026-07-28",1400.0,1400.0,1400.0,1400.0,0],["2026-07-29",1400.0,1400.0,1400.0,1400.0,0],["2026-07-30",1400.0,1400.0,1400.0,1400.0,0],["2026-07-31",1400.0,1400.0,1400.0,1400.0,0],["2026-08-03",1400.0,1400.0,1400.0,1400.0,0],["2026-08-04",1400.0,1400.0,1400.0,1400.0,0],["2026-08-05",1400.0,1400.0,1400.0,1400.0,0],["2026-08-06",1400.0,1400.0,1400.0,1400.0,0],["2026-08-07",1400.0,1400.0,1400.0,1400.0,0],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1400.0,1400.0,1400.0,1400.0,0],["2026-08-17",1400.0,1400.0,1400.0,1400.0,0],["2026-08-18",1400.0,1400.0,1400.0,1400.0,0],["2026-08-19",1400.0,1400.0,1400.0,1400.0,0],["2026-08-20",1400.0,1400.0,1400.0,1400.0,0],["2026-08-21",1400.0,1400.0,1400.0,1400.0,0],["2026-08-24",1400.0,1400.0,1400.0,1400.0,0],["2026-08-25",1400.0,1400.0,1400.0,1400.0,0],["2026-08-26",1400.0,1400.0,1400.0,1400.0,0],["2026-08-27",1400.0,1400.0,1400.0,1400.0,0],["2026-08-28",1400.0,1400.0,1400.0,1400.0,0],["2026-09-03",1400.0,1400.0,1400.0,1400.0,0],["2026-09-04",1400.0,1400.0,1400.0,1400.0,0],["2026-09-07",1400.0,1400.0,1400.0,1400.0,0],["2026-09-08",1400.0,1400.0,1400.0,1400.0,0],["2026-09-09",1400.0,1400.0,1400.0,1400.0,0],["2026-09-10",1400.0,1400.0,1400.0,1400.0,0],["2026-09-11",1400.0,1400.0,1400.0,1400.0,0],["2026-09-14",1400.0,1400.0,1400.0,1400.0,0],["2026-09-15",1400.0,1400.0,1400.0,1400.0,0],["2026-09-16",1400.0,1400.0,1400.0,1400.0,0],["2026-09-17",1400.0,1400.0,1400.0,1400.0,0],["2026-09-18",1400.0,1400.0,1400.0,1400.0,0],["2026-09-21",1400.0,1400.0,1400.0,1400.0,0],["2026-09-22",1400.0,1400.0,1400.0,1400.0,0],["2026-09-23",1400.0,1400.0,1400.0,1400.0,0],["2026-09-24",1400.0,1400.0,1400.0,1400.0,0],["2026-09-25",1400.0,1400.0,1400.0,1400.0,0],["2026-09-28",1400.0,1400.0,1400.0,1400.0,0],["2026-09-29",1400.0,1400.0,1400.0,1400.0,0],["2026-09-30",1400.0,1400.0,1400.0,1400.0,0],["2026-10-01",1400.0,1400.0,1400.0,1400.0,0],["2026-10-02",1400.0,1400.0,1400.0,1400.0,0],["2026-10-05",1400.0,1400.0,1400.0,1400.0,0],["2026-10-06",1400.0,1400.0,1400.0,1400.0,0],["2026-10-07",1400.0,1400.0,1400.0,1400.0,0],["2026-10-08",1400.0,1400.0,1400.0,1400.0,0],["2026-10-09",1400.0,1400.0,1400.0,1400.0,0],["2026-10-12",1400.0,1400.0,1400.0,1400.0,0]]}