{"sym":"DID","index":false,"bars":[["2009-12-10",17426.74,17426.74,17039.48,17039.48,10200],["2009-12-11",16110.05,16110.05,16110.05,16110.05,5100],["2009-12-14",15025.72,15025.72,15025.72,15025.72,7000],["2009-12-15",16032.6,16032.6,14018.85,14018.85,4000],["2009-12-16",16652.22,16652.22,14483.56,14483.56,4200],["2009-12-17",16264.96,16264.96,16264.96,16264.96,800],["2009-12-18",15180.63,15180.63,15180.63,15180.63,5100],["2009-12-21",15567.89,15877.7,14173.75,15877.7,94700],["2009-12-22",15490.44,15490.44,13941.39,14715.92,44900],["2009-12-23",14638.46,14638.46,13476.68,13554.13,16200],["2009-12-24",13941.39,14561.01,13941.39,14561.01,21400],["2009-12-25",14715.92,15412.98,14715.92,15412.98,44700],["2009-12-28",15955.15,15955.15,15025.72,15103.18,26500],["2009-12-29",15877.7,15877.7,14715.92,14793.37,32000],["2009-12-30",15103.18,15103.18,14251.2,14948.27,25300],["2009-12-31",15103.18,15180.63,14715.92,15103.18,14700],["2010-01-04",15877.7,16110.05,15335.53,16110.05,113500],["2010-01-05",16962.03,16962.03,16264.96,16962.03,61500],["2010-01-06",17349.29,18123.81,16419.86,18123.81,67000],["2010-01-07",19130.69,19130.69,19130.69,19130.69,20400],["2010-01-08",20447.38,20447.38,19595.4,20447.38,293900],["2010-01-11",21841.52,21841.52,21841.52,21841.52,57400],["2010-01-12",23313.11,23313.11,20524.83,23313.11,201000],["2010-01-13",21686.61,24862.15,21609.16,24862.15,181300],["2010-01-14",24319.99,24319.99,22073.87,22770.94,195000],["2010-01-15",22770.94,22770.94,22383.68,22383.68,38600],["2010-01-18",22461.13,22461.13,20834.64,20834.64,29100],["2010-01-19",20137.57,20137.57,19440.5,19440.5,80200],["2010-01-20",19517.95,20834.64,18665.98,19440.5,80800],["2010-01-21",18820.88,18975.79,18743.43,18743.43,81700],["2010-01-22",18743.43,19363.05,17504.19,19363.05,58200],["2010-01-25",17814.0,18975.79,17814.0,18975.79,42700],["2010-01-26",17349.29,19285.59,17349.29,18588.52,148400],["2010-01-27",18588.52,18588.52,17039.48,17039.48,75800],["2010-01-28",16187.51,17349.29,16187.51,16187.51,103500],["2010-01-29",15412.98,16652.22,15412.98,16574.77,32500],["2010-02-01",16574.77,16652.22,15877.7,16419.86,15200],["2010-02-02",17039.48,17039.48,15877.7,16264.96,15900],["2010-02-03",16574.77,16807.12,15800.25,16807.12,25900],["2010-02-04",16652.22,17581.65,16652.22,17581.65,54800],["2010-02-05",18588.52,18665.98,17814.0,18511.07,102900],["2010-02-08",19517.95,19750.31,18433.62,18588.52,5100],["2010-02-09",19363.05,19363.05,17504.19,17504.19,11000],["2010-02-10",18201.26,18201.26,16884.58,17814.0,17000],["2010-02-11",17194.38,18046.36,17116.93,18046.36,6400],["2010-02-12",18201.26,18201.26,17736.55,18201.26,7400],["2010-02-22",19363.05,19363.05,18123.81,18356.17,5900],["2010-02-23",17814.0,17814.0,17504.19,17736.55,14000],["2010-02-24",18046.36,18046.36,16652.22,17814.0,32500],["2010-02-25",18201.26,18201.26,17116.93,17736.55,19700],["2010-02-26",18046.36,18046.36,17581.65,17736.55,51600],["2010-03-01",17814.0,18820.88,17659.1,18820.88,68900],["2010-03-02",18975.79,18975.79,18201.26,18278.72,36700],["2010-03-03",18743.43,19208.14,18588.52,19208.14,44000],["2010-03-04",19130.69,19517.95,18820.88,18975.79,29800],["2010-03-05",18743.43,19827.76,18588.52,19208.14,28200],["2010-03-08",19905.21,20369.92,19905.21,20369.92,82800],["2010-03-09",20369.92,21144.45,19750.31,20912.09,158200],["2010-03-10",20292.47,20292.47,19905.21,20137.57,34300],["2010-03-11",20137.57,20137.57,19750.31,20060.12,34300],["2010-03-12",19363.05,21376.8,19363.05,21376.8,209000],["2010-03-15",22151.32,22228.78,22073.87,22228.78,117700],["2010-03-16",22616.04,22616.04,20757.19,21686.61,55900],["2010-03-17",21686.61,21686.61,19905.21,19905.21,53500],["2010-03-18",20912.09,20912.09,19595.4,19595.4,79500],["2010-03-19",19672.85,20524.83,18898.33,19905.21,29800],["2010-03-22",19827.76,21144.45,19827.76,20679.73,55700],["2010-03-23",20912.09,20912.09,19750.31,19905.21,45200],["2010-03-24",19363.05,21376.8,19363.05,20912.09,52400],["2010-03-25",21686.61,21686.61,19750.31,20292.47,45700],["2010-03-26",20369.92,20369.92,19982.66,19982.66,8200],["2010-03-29",20989.54,20989.54,19363.05,19982.66,37100],["2010-03-30",19517.95,20524.83,19363.05,19750.31,69600],["2010-03-31",19982.66,20524.83,19363.05,19363.05,15100],["2010-04-01",19363.05,20447.38,19363.05,20215.02,11200],["2010-04-02",20137.57,21299.35,20137.57,21221.9,102200],["2010-04-05",20989.54,22073.87,20989.54,22073.87,203300],["2010-04-06",23235.66,23545.46,21299.35,21686.61,28300],["2010-04-07",21996.42,22306.23,21376.8,21996.42,65200],["2010-04-08",22461.13,23468.01,22461.13,23468.01,276900],["2010-04-09",25017.06,25017.06,24552.34,25017.06,218000],["2010-04-12",25171.96,26566.1,23468.01,24010.18,76100],["2010-04-13",24707.25,24707.25,22693.49,22693.49,124500],["2010-04-14",22848.39,22925.85,21531.71,22306.23,36100],["2010-04-15",22848.39,23700.37,22848.39,23700.37,126900],["2010-04-16",24165.08,24319.99,23390.56,23468.01,127400],["2010-04-19",25404.32,25404.32,23235.66,23468.01,120900],["2010-04-20",23855.27,24397.44,23235.66,24397.44,145800],["2010-04-21",24707.25,25249.41,24707.25,25249.41,51900],["2010-04-22",26953.36,26953.36,23545.46,23545.46,137100],["2010-04-26",25171.96,25326.86,24087.63,24552.34,136600],["2010-04-27",24552.34,24552.34,23855.27,24087.63,34200],["2010-04-28",24087.63,25559.22,23932.73,24165.08,56600],["2010-04-29",24010.18,25171.96,24010.18,24784.7,88000],["2010-05-04",25946.48,26566.1,25946.48,26566.1,149900],["2010-05-05",28424.95,28424.95,26488.65,28424.95,126500],["2010-05-06",30051.45,30051.45,30051.45,30051.45,41000],["2010-05-07",32142.66,32142.66,27960.24,29431.83,142600],["2010-05-10",29431.83,29431.83,28192.6,28192.6,89400],["2010-05-11",28270.05,29044.57,26333.74,26488.65,115900],["2010-05-12",26333.74,26333.74,25249.41,25636.67,104700],["2010-05-13",27108.26,27495.53,26256.29,27495.53,84600],["2010-05-14",28889.66,29044.57,27882.79,28037.69,97500],["2010-05-17",28502.4,28657.31,26566.1,27108.26,59000],["2010-05-18",26256.29,26566.1,26101.39,26178.84,20500],["2010-05-19",24862.15,24862.15,24474.89,24474.89,43300],["2010-05-20",23235.66,25946.48,23003.3,25946.48,97200],["2010-05-21",23622.92,23622.92,23158.2,23235.66,168700],["2010-05-24",24319.99,24707.25,24319.99,24707.25,55800],["2010-05-25",26101.39,26101.39,24629.79,24629.79,5500],["2010-05-26",26333.74,26721.0,25559.22,26721.0,21800],["2010-05-27",26333.74,26333.74,24862.15,26178.84,8800],["2010-05-28",27727.88,27727.88,25017.06,26643.55,64700],["2010-05-31",27108.26,27495.53,25171.96,26101.39,24000],["2010-06-01",24784.7,25869.03,24784.7,25171.96,28300],["2010-06-02",25326.86,26333.74,25326.86,26023.93,29600],["2010-06-03",26721.0,26798.46,25559.22,25636.67,27700],["2010-06-04",25869.03,25869.03,25171.96,25326.86,23300],["2010-06-07",23700.37,24010.18,23700.37,23700.37,26800],["2010-06-08",23855.27,24397.44,23235.66,24397.44,2400],["2010-06-09",25171.96,25404.32,24629.79,25017.06,50000],["2010-06-10",25559.22,25559.22,24784.7,25017.06,11000],["2010-06-11",25404.32,25559.22,25249.41,25481.77,40300],["2010-06-14",25481.77,27108.26,25481.77,26798.46,60600],["2010-06-15",27108.26,27108.26,26178.84,26178.84,39200],["2010-06-16",27108.26,27263.17,26566.1,27108.26,33100],["2010-06-17",27108.26,27340.62,26411.19,26875.91,22400],["2010-06-18",27108.26,27495.53,25559.22,26875.91,19300],["2010-06-21",26411.19,27108.26,26411.19,27108.26,32600],["2010-06-22",26875.91,26875.91,26721.0,26875.91,11500],["2010-06-23",25559.22,27108.26,25559.22,27108.26,47500],["2010-06-24",27030.81,27030.81,26333.74,26643.55,22500],["2010-06-25",26023.93,26875.91,26023.93,26411.19,36800],["2010-06-28",26721.0,28115.14,26178.84,28115.14,156400],["2010-06-29",29354.38,29354.38,28889.66,29354.38,112100],["2010-06-30",29354.38,29354.38,27882.79,28270.05,21500],["2010-07-01",28657.31,28657.31,27572.98,27882.79,13800],["2010-07-02",27960.24,29664.19,27960.24,29664.19,217700],["2010-07-05",30980.87,31213.23,29819.09,31135.78,136800],["2010-07-06",29431.83,30206.35,29044.57,29431.83,55900],["2010-07-07",29896.54,29896.54,28270.05,28657.31,53000],["2010-07-08",28657.31,29509.28,28657.31,29276.93,82100],["2010-07-09",29354.38,31135.78,29354.38,29819.09,49800],["2010-07-12",30051.45,30206.35,29819.09,30206.35,19800],["2010-07-13",30980.87,30980.87,30051.45,30206.35,43700],["2010-07-14",30671.07,31368.13,29586.73,30206.35,77600],["2010-07-15",30283.8,30283.8,29431.83,29431.83,46800],["2010-07-16",29819.09,30283.8,29431.83,29741.64,46300],["2010-07-19",30051.45,30051.45,29431.83,29819.09,84800],["2010-07-20",29741.64,29741.64,29122.02,29122.02,29800],["2010-07-21",29896.54,29896.54,29122.02,29199.47,17700],["2010-07-22",27882.79,29431.83,27882.79,28502.4,35000],["2010-07-23",29276.93,29354.38,27882.79,27882.79,41300],["2010-07-26",20369.92,20369.92,20369.92,20369.92,57000],["2010-07-27",21686.61,21686.61,20137.57,20137.57,21700],["2010-07-28",19440.5,20369.92,19053.24,19053.24,16500],["2010-07-29",19982.66,19982.66,18588.52,19285.59,25700],["2010-07-30",19363.05,19363.05,18511.07,18743.43,7800],["2010-08-02",19672.85,19672.85,18356.17,18588.52,18900],["2010-08-03",18588.52,19363.05,18201.26,18743.43,4300],["2010-08-04",17814.0,17814.0,17504.19,17504.19,27000],["2010-08-05",18511.07,18511.07,16729.67,17659.1,24900],["2010-08-06",17968.91,17968.91,17504.19,17814.0,9100],["2010-08-09",17736.55,18201.26,16497.32,16729.67,14900],["2010-08-10",17039.48,17194.38,16264.96,16729.67,62000],["2010-08-11",16264.96,17814.0,16264.96,17814.0,31700],["2010-08-12",17116.93,17116.93,16110.05,16187.51,31800],["2010-08-13",17039.48,17581.65,16497.32,17581.65,23100],["2010-08-16",17814.0,18433.62,17814.0,18433.62,17400],["2010-08-17",18588.52,18588.52,17426.74,17814.0,4200],["2010-08-18",16962.03,17271.84,16884.58,17039.48,6500],["2010-08-19",17039.48,17039.48,16884.58,16962.03,5500],["2010-08-20",17039.48,17426.74,17039.48,17426.74,7700],["2010-08-23",17814.0,17814.0,16884.58,16884.58,2400],["2010-08-24",16342.41,16342.41,15955.15,15955.15,8400],["2010-08-25",16110.05,16110.05,15025.72,15025.72,13100],["2010-08-26",15490.44,15490.44,15103.18,15490.44,11200],["2010-08-27",15335.53,15645.34,14561.01,14561.01,5000],["2010-08-30",15103.18,15955.15,14328.65,15955.15,6300],["2010-08-31",16032.6,16729.67,15955.15,16729.67,19900],["2010-09-01",16729.67,17659.1,16729.67,17659.1,17200],["2010-09-06",17814.0,17968.91,17736.55,17968.91,43100],["2010-09-07",17814.0,18201.26,16807.12,17891.45,28700],["2010-09-08",16884.58,17891.45,16729.67,17039.48,23800],["2010-09-09",17426.74,18356.17,17349.29,18356.17,94600],["2010-09-10",19130.69,19130.69,17814.0,18278.72,150700],["2010-09-13",19130.69,19130.69,17736.55,17736.55,23100],["2010-09-14",18588.52,18588.52,17814.0,18588.52,3300],["2010-09-15",17968.91,17968.91,17116.93,17116.93,31700],["2010-09-16",17426.74,17814.0,16264.96,16729.67,7600],["2010-09-17",15877.7,18046.36,15877.7,18046.36,38200],["2010-09-20",18743.43,18743.43,17581.65,17581.65,22400],["2010-09-21",17116.93,17504.19,16729.67,16807.12,17500],["2010-09-22",17039.48,17271.84,16729.67,17116.93,15700],["2010-09-23",17116.93,17194.38,16729.67,17116.93,9600],["2010-09-24",17426.74,17426.74,16187.51,17039.48,12800],["2010-09-27",17039.48,17039.48,16884.58,16962.03,2200],["2010-09-28",17814.0,17814.0,16342.41,16419.86,2800],["2010-09-29",16652.22,16652.22,15490.44,15490.44,41900],["2010-09-30",16342.41,16342.41,15645.34,16264.96,9000],["2010-10-01",16110.05,16264.96,15955.15,15955.15,8000],["2010-10-04",16187.51,16187.51,14948.27,15490.44,46100],["2010-10-05",15490.44,15645.34,14561.01,15645.34,13900],["2010-10-06",16032.6,16264.96,15180.63,16110.05,5400],["2010-10-07",16187.51,16187.51,15180.63,15335.53,3200],["2010-10-08",15645.34,15800.25,14561.01,14793.37,18000],["2010-10-11",15490.44,15490.44,15180.63,15180.63,2100],["2010-10-12",14715.92,15103.18,14638.46,15103.18,7900],["2010-10-13",15025.72,15025.72,14715.92,15025.72,16500],["2010-10-14",15025.72,15335.53,14715.92,14715.92,28200],["2010-10-15",15490.44,15490.44,14715.92,14793.37,9000],["2010-10-18",15103.18,15103.18,14715.92,14715.92,9800],["2010-10-19",15412.98,15412.98,13941.39,14638.46,10200],["2010-10-20",14638.46,14638.46,13476.68,13863.94,14600],["2010-10-21",14483.56,14483.56,13941.39,14096.3,2900],["2010-10-22",14406.11,14406.11,13941.39,13941.39,5200],["2010-10-25",13941.39,14096.3,13941.39,13941.39,1600],["2010-10-26",14715.92,14948.27,14096.3,14715.92,15700],["2010-10-27",13941.39,13941.39,13786.49,13786.49,800],["2010-10-28",14483.56,14483.56,13941.39,13941.39,400],["2010-10-29",14561.01,14561.01,13786.49,14251.2,2500],["2010-11-01",13321.78,14173.75,13321.78,14173.75,2700],["2010-11-02",13554.13,13941.39,13321.78,13941.39,10800],["2010-11-03",13941.39,13941.39,13166.87,13166.87,800],["2010-11-04",13399.23,13399.23,13166.87,13399.23,5500],["2010-11-05",13863.94,13941.39,13321.78,13941.39,6500],["2010-11-08",13941.39,13941.39,13476.68,13554.13,10700],["2010-11-09",13399.23,13399.23,12934.51,12934.51,8000],["2010-11-10",12934.51,13166.87,12934.51,13166.87,2300],["2010-11-11",13399.23,13399.23,13089.42,13166.87,2900],["2010-11-12",12702.16,12702.16,12314.9,12314.9,11700],["2010-11-15",12005.09,12159.99,11462.92,11850.18,1700],["2010-11-16",11230.57,11230.57,10998.21,10998.21,6900],["2010-11-17",11230.57,11230.57,10378.59,10378.59,12100],["2010-11-18",10533.5,10920.76,10378.59,10843.31,18300],["2010-11-19",11308.02,11308.02,10533.5,10533.5,6800],["2010-11-22",10068.78,10533.5,10068.78,10456.04,6000],["2010-11-23",10688.4,10688.4,10533.5,10610.95,4100],["2010-11-24",10843.31,10843.31,10456.04,10456.04,10800],["2010-11-25",10843.31,11075.66,10765.85,10843.31,16000],["2010-11-26",10920.76,11075.66,10378.59,10843.31,16300],["2010-11-29",10998.21,11385.47,10998.21,11385.47,7900],["2010-11-30",12082.54,12082.54,12005.09,12082.54,19500],["2010-12-01",12392.35,12392.35,11462.92,11462.92,17500],["2010-12-02",11308.02,12547.25,11308.02,12547.25,14000],["2010-12-03",13089.42,13089.42,13089.42,13089.42,45600],["2010-12-06",13244.32,13709.04,13089.42,13321.78,28900],["2010-12-07",13786.49,13786.49,12547.25,12624.71,8600],["2010-12-08",12702.16,13011.97,12314.9,12392.35,14800],["2010-12-09",12624.71,12624.71,12624.71,12624.71,0],["2010-12-10",11850.18,12779.61,11772.73,12547.25,55700],["2010-12-13",12392.35,13399.23,12392.35,13399.23,79300],["2010-12-14",12857.06,12857.06,12469.8,12469.8,4800],["2010-12-15",12624.71,12624.71,11850.18,12005.09,4800],["2010-12-16",12005.09,12237.45,11462.92,11617.83,3300],["2010-12-17",12005.09,12237.45,11927.64,12159.99,9000],["2010-12-20",12314.9,12314.9,11617.83,11617.83,10100],["2010-12-21",11617.83,12159.99,11308.02,12005.09,12000],["2010-12-22",11772.73,12082.54,11385.47,11385.47,16600],["2010-12-23",11230.57,11230.57,10920.76,10998.21,8600],["2010-12-24",10533.5,11617.83,10533.5,11230.57,8600],["2010-12-27",10533.5,11540.38,10533.5,10533.5,27800],["2010-12-28",10998.21,11308.02,10998.21,11308.02,25700],["2010-12-29",11927.64,12082.54,11540.38,11540.38,45500],["2010-12-30",12392.35,12392.35,11617.83,11772.73,16900],["2010-12-31",12547.25,12547.25,11230.57,12005.09,3200],["2011-01-04",12392.35,12392.35,11230.57,11772.73,13900],["2011-01-05",11385.47,11385.47,10920.76,11153.11,13300],["2011-01-06",10765.85,11153.11,10765.85,10843.31,7900],["2011-01-07",11230.57,11230.57,10843.31,10843.31,4100],["2011-01-10",11075.66,11075.66,10843.31,10843.31,7000],["2011-01-11",10688.4,10688.4,10456.04,10533.5,13300],["2011-01-12",10765.85,10765.85,10610.95,10765.85,3800],["2011-01-13",10998.21,10998.21,10765.85,10843.31,15700],["2011-01-14",10456.04,10998.21,10456.04,10765.85,9200],["2011-01-17",10843.31,11153.11,10843.31,11075.66,18300],["2011-01-18",10920.76,11075.66,10843.31,10843.31,9800],["2011-01-19",10998.21,10998.21,10533.5,10920.76,11100],["2011-01-20",10920.76,10998.21,10688.4,10765.85,10700],["2011-01-21",10843.31,10843.31,10765.85,10843.31,2500],["2011-01-24",11385.47,11385.47,10378.59,10456.04,16300],["2011-01-25",10765.85,10765.85,10378.59,10378.59,11800],["2011-01-26",10610.95,10610.95,10378.59,10456.04,4800],["2011-01-27",10610.95,10765.85,10610.95,10765.85,12300],["2011-01-28",10688.4,10920.76,10688.4,10688.4,14500],["2011-02-08",11153.11,11153.11,10765.85,10765.85,600],["2011-02-09",11153.11,11230.57,10688.4,10688.4,14700],["2011-02-10",11153.11,11230.57,10920.76,10920.76,25000],["2011-02-11",10765.85,10998.21,10765.85,10998.21,1500],["2011-02-14",11153.11,11153.11,10843.31,10843.31,4700],["2011-02-15",10688.4,10843.31,10688.4,10843.31,5000],["2011-02-16",10765.85,10998.21,10765.85,10765.85,6100],["2011-02-17",10688.4,10688.4,10456.04,10456.04,2400],["2011-02-18",10765.85,10765.85,10068.78,10068.78,11500],["2011-02-21",9681.52,9681.52,9604.07,9604.07,3600],["2011-02-22",10068.78,10068.78,9139.36,9139.36,4800],["2011-02-23",9991.33,9991.33,9836.43,9836.43,5500],["2011-02-24",9526.62,9681.52,9449.17,9449.17,5100],["2011-02-25",9913.88,9991.33,9604.07,9681.52,16100],["2011-02-28",9913.88,9913.88,9526.62,9526.62,16200],["2011-03-01",9836.43,9836.43,9449.17,9604.07,13500],["2011-03-02",9294.26,9294.26,9061.91,9061.91,33800],["2011-03-03",9604.07,9604.07,8442.29,8442.29,18400],["2011-03-04",9061.91,9061.91,8519.74,8752.1,5800],["2011-03-07",9139.36,9139.36,8752.1,8752.1,3800],["2011-03-08",9139.36,9139.36,8519.74,8519.74,7600],["2011-03-09",9061.91,9061.91,8519.74,8829.55,22700],["2011-03-10",8984.45,9216.81,8829.55,9216.81,29400],["2011-03-11",9681.52,9758.98,9681.52,9758.98,47200],["2011-03-14",10378.59,10378.59,9449.17,9449.17,28500],["2011-03-15",10068.78,10068.78,9604.07,9604.07,9200],["2011-03-16",9913.88,10301.14,9604.07,9991.33,44200],["2011-03-17",8132.48,9216.81,8132.48,8752.1,11700],["2011-03-18",8984.45,8984.45,8752.1,8984.45,21300],["2011-03-21",9216.81,9294.26,8984.45,8984.45,45500],["2011-03-22",9216.81,9216.81,9061.91,9061.91,16500],["2011-03-23",9061.91,9216.81,9061.91,9061.91,5400],["2011-03-24",9216.81,9216.81,9061.91,9061.91,2600],["2011-03-25",9294.26,9294.26,8829.55,8984.45,25100],["2011-03-28",9061.91,9061.91,8752.1,8984.45,14500],["2011-03-29",9139.36,9139.36,8752.1,8752.1,4900],["2011-03-30",8752.1,8752.1,8364.84,8364.84,10000],["2011-03-31",8907.0,8907.0,8364.84,8364.84,16000],["2011-04-01",8442.29,8442.29,8209.93,8364.84,10400],["2011-04-04",8287.38,8287.38,8209.93,8287.38,7000],["2011-04-05",8209.93,8209.93,8209.93,8209.93,10900],["2011-04-06",8132.48,8209.93,8132.48,8132.48,12900],["2011-04-07",8209.93,8209.93,8132.48,8132.48,8900],["2011-04-08",8209.93,8209.93,8209.93,8209.93,0],["2011-04-13",8132.48,8132.48,7900.12,7977.58,8500],["2011-04-14",8209.93,8209.93,8209.93,8209.93,100],["2011-04-15",8519.74,8519.74,8055.03,8055.03,27200],["2011-04-18",8055.03,8055.03,7900.12,7900.12,22500],["2011-04-19",7822.67,7977.58,7822.67,7900.12,6600],["2011-04-20",8132.48,8132.48,7900.12,7900.12,4400],["2011-04-21",7900.12,7977.58,7822.67,7822.67,11000],["2011-04-22",7900.12,7900.12,7590.31,7822.67,4400],["2011-04-25",7745.22,7822.67,7745.22,7745.22,17800],["2011-04-26",7822.67,7822.67,7745.22,7745.22,5200],["2011-04-27",7745.22,7745.22,7745.22,7745.22,11200],["2011-04-28",7900.12,7900.12,7667.77,7667.77,5000],["2011-04-29",7822.67,7822.67,7822.67,7822.67,0],["2011-05-04",8055.03,8055.03,7435.41,7435.41,7200],["2011-05-05",7512.86,7900.12,7512.86,7900.12,13700],["2011-05-06",7900.12,7900.12,7900.12,7900.12,1000],["2011-05-09",7822.67,7822.67,7822.67,7822.67,3500],["2011-05-10",8132.48,8132.48,7900.12,7900.12,1000],["2011-05-11",7745.22,7745.22,7745.22,7745.22,4100],["2011-05-12",7822.67,7822.67,7822.67,7822.67,2000],["2011-05-13",7745.22,7745.22,7745.22,7745.22,2600],["2011-05-16",7745.22,7745.22,7745.22,7745.22,500],["2011-05-17",7745.22,7745.22,7280.51,7435.41,6500],["2011-05-18",7435.41,7435.41,7435.41,7435.41,4000],["2011-05-19",7435.41,7435.41,7435.41,7435.41,1600],["2011-05-20",7280.51,7280.51,7125.6,7125.6,1400],["2011-05-23",6970.7,7203.05,6970.7,7203.05,900],["2011-05-24",6970.7,6970.7,6660.89,6660.89,7800],["2011-05-25",6273.63,6273.63,6273.63,6273.63,7500],["2011-05-26",6196.17,6428.53,5886.37,6351.08,13800],["2011-05-27",6351.08,6351.08,6041.27,6351.08,9400],["2011-05-30",6118.72,6118.72,5886.37,5886.37,7000],["2011-05-31",6351.08,6351.08,6118.72,6118.72,9900],["2011-06-01",6428.53,6583.44,6041.27,6505.98,8500],["2011-06-02",6583.44,6660.89,6583.44,6660.89,24100],["2011-06-03",7048.15,7125.6,6660.89,6970.7,12300],["2011-06-06",7280.51,7280.51,6660.89,6815.79,11900],["2011-06-07",7203.05,7203.05,6815.79,7203.05,14300],["2011-06-08",6893.24,6893.24,6428.53,6428.53,12500],["2011-06-09",6893.24,6893.24,6583.44,6660.89,7200],["2011-06-10",6970.7,7125.6,6970.7,7125.6,23000],["2011-06-13",7280.51,7512.86,7125.6,7125.6,6400],["2011-06-14",7125.6,7125.6,6815.79,6893.24,37300],["2011-06-15",6738.34,6738.34,6505.98,6583.44,6600],["2011-06-16",6660.89,6815.79,6583.44,6660.89,12800],["2011-06-17",6351.08,6351.08,6196.17,6196.17,38300],["2011-06-20",6660.89,6660.89,5963.82,5963.82,10700],["2011-06-21",6196.17,6428.53,6118.72,6118.72,12100],["2011-06-22",6196.17,6196.17,6196.17,6196.17,12600],["2011-06-23",6196.17,6273.63,6196.17,6273.63,15100],["2011-06-24",6273.63,6351.08,6273.63,6351.08,3000],["2011-06-27",6583.44,6738.34,6428.53,6738.34,71100],["2011-06-28",6815.79,6815.79,6738.34,6738.34,20400],["2011-06-29",6738.34,6738.34,6738.34,6738.34,3000],["2011-06-30",6738.34,6738.34,6505.98,6505.98,1700],["2011-07-01",6273.63,6583.44,6196.17,6273.63,13800],["2011-07-04",6118.72,6273.63,6118.72,6273.63,8100],["2011-07-05",6273.63,6505.98,6273.63,6505.98,6800],["2011-07-06",6351.08,6351.08,6351.08,6351.08,0],["2011-07-07",6351.08,6351.08,6273.63,6273.63,9600],["2011-07-08",6196.17,6351.08,6196.17,6351.08,10900],["2011-07-11",6196.17,6196.17,6118.72,6118.72,32200],["2011-07-12",6118.72,6118.72,5886.37,5886.37,25500],["2011-07-13",6196.17,6273.63,6196.17,6273.63,2600],["2011-07-14",6196.17,6351.08,6196.17,6351.08,4800],["2011-07-15",6118.72,6118.72,6118.72,6118.72,2000],["2011-07-18",6196.17,6196.17,5963.82,6118.72,3900],["2011-07-19",6118.72,6196.17,6118.72,6196.17,3000],["2011-07-20",6118.72,6273.63,6118.72,6273.63,4500],["2011-07-21",6351.08,6351.08,6196.17,6196.17,3700],["2011-07-22",6196.17,6273.63,6196.17,6273.63,3000],["2011-07-25",6273.63,6273.63,6118.72,6118.72,2700],["2011-07-26",6196.17,6196.17,6196.17,6196.17,4000],["2011-07-27",6196.17,6196.17,6196.17,6196.17,100],["2011-07-28",6118.72,6118.72,6041.27,6041.27,700],["2011-07-29",5963.82,6118.72,5886.37,6118.72,2400],["2011-08-01",5886.37,5886.37,5886.37,5886.37,4800],["2011-08-02",6041.27,6041.27,5963.82,5963.82,2500],["2011-08-03",6041.27,6041.27,5886.37,5963.82,4100],["2011-08-04",6118.72,6196.17,6118.72,6196.17,2200],["2011-08-05",6041.27,6118.72,5963.82,5963.82,4700],["2011-08-08",5808.91,5963.82,5731.46,5963.82,6300],["2011-08-09",5731.46,5963.82,5731.46,5886.37,4700],["2011-08-10",5963.82,5963.82,5886.37,5886.37,2000],["2011-08-11",6118.72,6118.72,6118.72,6118.72,1000],["2011-08-12",6118.72,6118.72,6118.72,6118.72,0],["2011-08-15",6118.72,6118.72,5731.46,6041.27,2800],["2011-08-16",5963.82,5963.82,5886.37,5886.37,2300],["2011-08-17",5963.82,6041.27,5886.37,6041.27,8100],["2011-08-18",6118.72,6118.72,6041.27,6041.27,18900],["2011-08-19",6118.72,6118.72,5886.37,6041.27,13900],["2011-08-22",5963.82,6196.17,5963.82,6196.17,26500],["2011-08-23",6118.72,6118.72,6118.72,6118.72,500],["2011-08-24",6196.17,6196.17,5963.82,5963.82,900],["2011-08-25",6196.17,6196.17,6196.17,6196.17,0],["2011-08-26",5963.82,6118.72,5963.82,5963.82,11600],["2011-08-29",6196.17,6196.17,6118.72,6196.17,8200],["2011-08-30",6273.63,6351.08,6118.72,6196.17,23600],["2011-08-31",6196.17,6273.63,6196.17,6196.17,15700],["2011-09-01",6351.08,6505.98,6273.63,6428.53,39000],["2011-09-05",6428.53,6428.53,6351.08,6351.08,4500],["2011-09-06",6196.17,6273.63,6196.17,6196.17,7400],["2011-09-07",6273.63,6428.53,6273.63,6428.53,28000],["2011-09-08",6505.98,6660.89,6505.98,6505.98,33700],["2011-09-09",6505.98,6738.34,6428.53,6505.98,24000],["2011-09-12",6583.44,6893.24,6583.44,6893.24,25700],["2011-09-13",7203.05,7280.51,7048.15,7280.51,34700],["2011-09-14",7590.31,7590.31,6893.24,6893.24,57100],["2011-09-15",6970.7,7280.51,6815.79,7048.15,11500],["2011-09-16",6970.7,6970.7,6505.98,6583.44,14800],["2011-09-19",6196.17,6815.79,6196.17,6660.89,4400],["2011-09-20",6660.89,6660.89,6660.89,6660.89,0],["2011-09-21",6815.79,6815.79,6815.79,6815.79,100],["2011-09-22",6583.44,6660.89,6583.44,6660.89,3200],["2011-09-23",6893.24,6893.24,6428.53,6428.53,4100],["2011-09-26",6583.44,6583.44,6428.53,6428.53,1100],["2011-09-27",6505.98,6505.98,6428.53,6505.98,16000],["2011-09-28",6660.89,6738.34,6583.44,6583.44,5700],["2011-09-29",6505.98,6583.44,6428.53,6583.44,14500],["2011-09-30",6351.08,6351.08,6351.08,6351.08,1000],["2011-10-03",6273.63,6273.63,6273.63,6273.63,2900],["2011-10-04",6273.63,6273.63,6196.17,6196.17,6900],["2011-10-05",6273.63,6428.53,6273.63,6428.53,10700],["2011-10-06",6428.53,6428.53,6428.53,6428.53,2300],["2011-10-07",6351.08,6428.53,6273.63,6351.08,16000],["2011-10-10",6351.08,6351.08,6273.63,6351.08,4700],["2011-10-11",6428.53,6428.53,6428.53,6428.53,300],["2011-10-12",6428.53,6428.53,6428.53,6428.53,11200],["2011-10-13",6428.53,6428.53,6428.53,6428.53,6900],["2011-10-14",6505.98,6505.98,6505.98,6505.98,6400],["2011-10-17",6505.98,6583.44,6505.98,6505.98,9000],["2011-10-18",6505.98,6505.98,6505.98,6505.98,12100],["2011-10-19",6428.53,6505.98,6428.53,6505.98,2300],["2011-10-20",6505.98,6505.98,6428.53,6428.53,2700],["2011-10-21",6428.53,6428.53,6428.53,6428.53,0],["2011-10-24",6505.98,6505.98,6505.98,6505.98,500],["2011-10-25",6351.08,6351.08,6351.08,6351.08,7800],["2011-10-26",6273.63,6273.63,6273.63,6273.63,500],["2011-10-27",6351.08,6351.08,6196.17,6196.17,5700],["2011-10-28",6273.63,6351.08,6196.17,6273.63,23700],["2011-10-31",6196.17,6351.08,6196.17,6273.63,8300],["2011-11-01",6273.63,6273.63,6273.63,6273.63,0],["2011-11-02",6196.17,6196.17,5886.37,5886.37,12200],["2011-11-03",5886.37,5886.37,5731.46,5886.37,2200],["2011-11-04",6196.17,6273.63,5654.01,5654.01,3800],["2011-11-07",6118.72,6118.72,6118.72,6118.72,2000],["2011-11-08",6196.17,6196.17,6196.17,6196.17,300],["2011-11-09",5808.91,5808.91,5808.91,5808.91,1000],["2011-11-10",5576.56,5576.56,5499.11,5499.11,4500],["2011-11-11",5886.37,5886.37,5266.75,5266.75,2000],["2011-11-14",5189.3,5886.37,5189.3,5189.3,3100],["2011-11-15",5499.11,5499.11,5189.3,5189.3,9000],["2011-11-16",5189.3,5421.65,5189.3,5266.75,8700],["2011-11-17",5266.75,5266.75,5266.75,5266.75,0],["2011-11-18",5034.39,5189.3,5034.39,5189.3,1400],["2011-11-21",5111.84,5111.84,5111.84,5111.84,100],["2011-11-22",4802.04,4802.04,4802.04,4802.04,7900],["2011-11-23",5111.84,5111.84,4647.13,4647.13,23200],["2011-11-24",4647.13,4647.13,4492.23,4492.23,3300],["2011-11-25",4414.77,4414.77,4337.32,4337.32,14700],["2011-11-28",4337.32,4492.23,4337.32,4337.32,23200],["2011-11-29",4337.32,4414.77,4259.87,4337.32,15100],["2011-11-30",4259.87,4259.87,4259.87,4259.87,5500],["2011-12-01",4259.87,4259.87,4182.42,4259.87,12000],["2011-12-02",4259.87,4259.87,4259.87,4259.87,4000],["2011-12-05",4259.87,4492.23,4259.87,4492.23,31100],["2011-12-06",4414.77,4492.23,4414.77,4492.23,2000],["2011-12-07",4647.13,4647.13,4492.23,4492.23,2000],["2011-12-08",4569.68,4569.68,4569.68,4569.68,0],["2011-12-09",4569.68,4569.68,4569.68,4569.68,100],["2011-12-12",4337.32,4337.32,4337.32,4337.32,500],["2011-12-13",4337.32,4337.32,4337.32,4337.32,4000],["2011-12-14",4259.87,4259.87,4104.97,4104.97,2200],["2011-12-15",4027.51,4027.51,3950.06,3950.06,21500],["2011-12-16",4182.42,4182.42,4182.42,4182.42,100],["2011-12-19",4182.42,4182.42,4027.51,4104.97,6800],["2011-12-20",4104.97,4104.97,3872.61,3872.61,6300],["2011-12-21",4027.51,4027.51,3872.61,3872.61,7100],["2011-12-22",3872.61,3872.61,3795.16,3795.16,5100],["2011-12-23",3717.7,3795.16,3717.7,3795.16,5000],["2011-12-26",3795.16,3795.16,3562.8,3562.8,17300],["2011-12-27",3562.8,3872.61,3485.35,3485.35,30500],["2011-12-28",3562.8,3562.8,3485.35,3485.35,8100],["2011-12-29",3485.35,3485.35,3330.44,3407.9,27100],["2011-12-30",3640.25,3640.25,3640.25,3640.25,3200],["2012-01-03",3872.61,3872.61,3485.35,3562.8,26100],["2012-01-04",3485.35,3795.16,3485.35,3562.8,14900],["2012-01-05",3562.8,3562.8,3562.8,3562.8,32400],["2012-01-06",3717.7,3717.7,3485.35,3485.35,18900],["2012-01-09",3485.35,3562.8,3485.35,3562.8,15500],["2012-01-10",3562.8,3717.7,3562.8,3717.7,8700],["2012-01-11",3872.61,3872.61,3795.16,3795.16,16200],["2012-01-12",3872.61,3872.61,3717.7,3717.7,8400],["2012-01-13",3795.16,3950.06,3795.16,3950.06,6100],["2012-01-16",4027.51,4104.97,4027.51,4104.97,9500],["2012-01-17",4182.42,4182.42,4027.51,4027.51,600],["2012-01-18",3950.06,4104.97,3950.06,4104.97,5800],["2012-01-19",4027.51,4104.97,4027.51,4104.97,5400],["2012-01-20",4104.97,4104.97,4104.97,4104.97,500],["2012-01-30",4259.87,4259.87,4259.87,4259.87,3200],["2012-01-31",4259.87,4414.77,4259.87,4337.32,10300],["2012-02-01",4182.42,4182.42,4104.97,4104.97,24500],["2012-02-02",4259.87,4337.32,4259.87,4337.32,12000],["2012-02-03",4259.87,4337.32,4104.97,4104.97,38700],["2012-02-06",4027.51,4027.51,4027.51,4027.51,6000],["2012-02-07",4104.97,4104.97,4104.97,4104.97,8000],["2012-02-08",4182.42,4182.42,4182.42,4182.42,6500],["2012-02-09",4182.42,4182.42,4182.42,4182.42,5200],["2012-02-10",4104.97,4104.97,3950.06,4027.51,12800],["2012-02-13",3872.61,3872.61,3872.61,3872.61,2400],["2012-02-14",3872.61,3950.06,3872.61,3950.06,1500],["2012-02-15",3795.16,3872.61,3717.7,3872.61,14000],["2012-02-16",3795.16,3950.06,3795.16,3872.61,16200],["2012-02-17",3872.61,3872.61,3872.61,3872.61,3000],["2012-02-20",4027.51,4104.97,4027.51,4104.97,10800],["2012-02-21",4337.32,4337.32,4104.97,4182.42,35300],["2012-02-22",4259.87,4414.77,4259.87,4414.77,10000],["2012-02-23",4259.87,4414.77,4259.87,4337.32,22500],["2012-02-24",4414.77,4569.68,4414.77,4414.77,12500],["2012-02-27",4182.42,4569.68,4182.42,4569.68,26100],["2012-02-28",4569.68,4647.13,4337.32,4337.32,28800],["2012-02-29",4259.87,4414.77,4259.87,4414.77,71400],["2012-03-01",4337.32,4569.68,4337.32,4492.23,29400],["2012-03-02",4414.77,4647.13,4414.77,4647.13,66000],["2012-03-05",4956.94,4956.94,4956.94,4956.94,45200],["2012-03-06",5266.75,5266.75,4956.94,5034.39,112500],["2012-03-07",4879.49,4956.94,4879.49,4879.49,54400],["2012-03-08",4879.49,4879.49,4879.49,4879.49,17400],["2012-03-09",4647.13,4724.58,4647.13,4724.58,3400],["2012-03-12",4569.68,4647.13,4492.23,4492.23,33500],["2012-03-13",4802.04,4802.04,4647.13,4724.58,105900],["2012-03-14",4802.04,4802.04,4724.58,4724.58,6900],["2012-03-15",4647.13,4879.49,4569.68,4802.04,58100],["2012-03-16",4802.04,5034.39,4724.58,5034.39,61100],["2012-03-19",4879.49,5189.3,4879.49,5189.3,98500],["2012-03-20",5421.65,5421.65,5421.65,5421.65,28900],["2012-03-21",5731.46,5731.46,5731.46,5731.46,46000],["2012-03-22",6118.72,6118.72,5731.46,5808.91,180600],["2012-03-23",5576.56,5808.91,5576.56,5731.46,88200],["2012-03-26",5808.91,6041.27,5731.46,6041.27,86100],["2012-03-27",6273.63,6351.08,5808.91,5808.91,81200],["2012-03-28",5808.91,5808.91,5499.11,5731.46,54200],["2012-03-29",5654.01,5731.46,5344.2,5344.2,85700],["2012-03-30",5344.2,5421.65,5111.84,5266.75,40600],["2012-04-03",5434.78,5525.36,5434.78,5434.78,26000],["2012-04-04",5163.04,5253.62,5072.46,5253.62,20700],["2012-04-05",4981.88,5163.04,4981.88,5072.46,24500],["2012-04-06",5072.46,5163.04,5072.46,5163.04,26900],["2012-04-09",5163.04,5434.78,5163.04,5434.78,17900],["2012-04-10",5344.2,5344.2,5072.46,5163.04,25900],["2012-04-11",5163.04,5344.2,5163.04,5344.2,19700],["2012-04-12",5615.94,5615.94,5434.78,5525.36,33000],["2012-04-13",5525.36,5525.36,5344.2,5344.2,36000],["2012-04-16",5434.78,5706.52,5434.78,5706.52,50000],["2012-04-17",6068.84,6068.84,5978.26,6068.84,126400],["2012-04-18",6431.16,6431.16,6340.58,6431.16,136200],["2012-04-19",6793.48,6793.48,6068.84,6068.84,93400],["2012-04-20",5978.26,6340.58,5978.26,6340.58,66600],["2012-04-23",6431.16,6702.9,6431.16,6702.9,107600],["2012-04-24",6974.64,7155.8,6521.74,7155.8,208000],["2012-04-25",7246.38,7427.54,6884.06,7427.54,125600],["2012-04-26",7065.22,7065.22,6884.06,6974.64,90000],["2012-04-27",6612.32,7427.54,6521.74,7427.54,91100],["2012-05-02",7336.96,7336.96,6702.9,6702.9,143600],["2012-05-03",6340.58,6521.74,6250.0,6340.58,155600],["2012-05-04",6431.16,6612.32,6340.58,6612.32,67600],["2012-05-07",6702.9,7065.22,6702.9,7065.22,86800],["2012-05-08",7518.12,7518.12,7065.22,7246.38,82100],["2012-05-09",6884.06,7246.38,6884.06,7155.8,56800],["2012-05-10",7246.38,7336.96,6793.48,7155.8,128200],["2012-05-11",7065.22,7155.8,6884.06,7155.8,103500],["2012-05-14",7065.22,7065.22,6521.74,6521.74,41500],["2012-05-15",6250.0,6340.58,6068.84,6250.0,68600],["2012-05-16",6340.58,6521.74,6068.84,6340.58,47300],["2012-05-17",6340.58,6431.16,6250.0,6250.0,6200],["2012-05-18",5887.68,6068.84,5797.1,5887.68,30600],["2012-05-21",6068.84,6250.0,6068.84,6250.0,50100],["2012-05-22",6340.58,6340.58,6068.84,6250.0,14800],["2012-05-23",5978.26,5978.26,5887.68,5887.68,12800],["2012-05-24",5525.36,5615.94,5525.36,5615.94,33100],["2012-05-25",5615.94,5978.26,5615.94,5978.26,9800],["2012-05-28",6159.42,6159.42,5887.68,5887.68,17600],["2012-05-29",5797.1,5887.68,5706.52,5887.68,10600],["2012-05-30",5887.68,5887.68,5706.52,5797.1,11500],["2012-05-31",5797.1,5797.1,5615.94,5615.94,2600],["2012-06-01",5797.1,5887.68,5706.52,5706.52,8800],["2012-06-04",5344.2,5434.78,5344.2,5344.2,28300],["2012-06-05",5344.2,5706.52,5072.46,5706.52,21200],["2012-06-06",5978.26,5978.26,5978.26,5978.26,100],["2012-06-07",6159.42,6250.0,6068.84,6250.0,52400],["2012-06-08",6250.0,6340.58,5978.26,6250.0,28200],["2012-06-11",6159.42,6159.42,5887.68,5887.68,12000],["2012-06-12",5615.94,5978.26,5615.94,5887.68,25800],["2012-06-13",5525.36,5797.1,5525.36,5797.1,28600],["2012-06-14",5887.68,5978.26,5887.68,5978.26,1400],["2012-06-15",6250.0,6340.58,5978.26,6340.58,37300],["2012-06-18",6431.16,6612.32,6159.42,6521.74,88000],["2012-06-19",6793.48,6793.48,6159.42,6159.42,16000],["2012-06-20",6159.42,6250.0,6068.84,6159.42,15000],["2012-06-21",6068.84,6068.84,5978.26,6068.84,15400],["2012-06-22",6068.84,6068.84,5706.52,5706.52,16300],["2012-06-25",5978.26,5978.26,5344.2,5344.2,26900],["2012-06-26",5072.46,5253.62,5072.46,5253.62,8300],["2012-06-27",5163.04,5344.2,5163.04,5253.62,8000],["2012-06-28",4981.88,5434.78,4981.88,5434.78,25200],["2012-06-29",5253.62,5434.78,5072.46,5434.78,13900],["2012-07-02",5434.78,5434.78,5434.78,5434.78,0],["2012-07-03",5163.04,5344.2,5072.46,5072.46,35100],["2012-07-04",4891.3,5072.46,4800.72,4800.72,25600],["2012-07-05",4800.72,5072.46,4619.57,5072.46,31800],["2012-07-06",5163.04,5253.62,4710.14,5253.62,60400],["2012-07-09",5163.04,5163.04,5163.04,5163.04,100],["2012-07-10",5344.2,5344.2,4981.88,5072.46,2200],["2012-07-11",5072.46,5072.46,5072.46,5072.46,0],["2012-07-12",5253.62,5253.62,5163.04,5163.04,8700],["2012-07-13",5344.2,5434.78,5344.2,5434.78,29300],["2012-07-16",5072.46,5706.52,5072.46,5706.52,200],["2012-07-17",5344.2,5797.1,5344.2,5797.1,13200],["2012-07-18",5434.78,5797.1,5434.78,5797.1,32100],["2012-07-19",5434.78,6159.42,5434.78,5978.26,31200],["2012-07-20",5706.52,6068.84,5706.52,5706.52,5700],["2012-07-23",5706.52,5887.68,5344.2,5887.68,21700],["2012-07-24",5072.46,5706.52,5072.46,5706.52,200],["2012-07-25",5887.68,5887.68,5434.78,5706.52,1800],["2012-07-26",5706.52,5706.52,5434.78,5525.36,20600],["2012-07-27",5797.1,5797.1,5163.04,5434.78,83000],["2012-07-30",5434.78,5434.78,5434.78,5434.78,0],["2012-07-31",5253.62,5344.2,5253.62,5344.2,7500],["2012-08-01",5163.04,5163.04,5163.04,5163.04,900],["2012-08-02",5434.78,5434.78,5344.2,5344.2,23900],["2012-08-03",5434.78,5434.78,5434.78,5434.78,70100],["2012-08-06",5434.78,5525.36,5344.2,5434.78,7500],["2012-08-07",5344.2,5525.36,5344.2,5525.36,6000],["2012-08-08",5434.78,5525.36,5344.2,5434.78,7700],["2012-08-09",5525.36,5525.36,5344.2,5525.36,1500],["2012-08-10",5525.36,5525.36,5525.36,5525.36,0],["2012-08-13",5525.36,5525.36,5525.36,5525.36,0],["2012-08-14",5706.52,5706.52,5344.2,5344.2,1200],["2012-08-15",5344.2,5615.94,5344.2,5615.94,400],["2012-08-16",5706.52,5706.52,5706.52,5706.52,200],["2012-08-17",5344.2,5525.36,5344.2,5525.36,33200],["2012-08-20",5253.62,5525.36,5163.04,5525.36,53800],["2012-08-21",5072.46,5072.46,5072.46,5072.46,8500],["2012-08-22",5344.2,5344.2,4800.72,4800.72,37700],["2012-08-23",5072.46,5072.46,4528.99,4981.88,11900],["2012-08-24",4891.3,4981.88,4891.3,4981.88,400],["2012-08-27",4710.14,4710.14,4710.14,4710.14,1400],["2012-08-28",4528.99,4528.99,4528.99,4528.99,1700],["2012-08-29",4800.72,4800.72,4619.57,4800.72,1800],["2012-08-30",4981.88,4981.88,4619.57,4619.57,13400],["2012-08-31",4619.57,4619.57,4619.57,4619.57,20400],["2012-09-04",4619.57,4619.57,4619.57,4619.57,7700],["2012-09-05",4800.72,4800.72,4800.72,4800.72,100],["2012-09-06",4891.3,4891.3,4619.57,4800.72,700],["2012-09-07",4710.14,4710.14,4528.99,4528.99,8000],["2012-09-10",4257.25,4800.72,4257.25,4800.72,1700],["2012-09-11",4891.3,4891.3,4528.99,4528.99,21100],["2012-09-12",4710.14,4710.14,4710.14,4710.14,100],["2012-09-13",4710.14,4710.14,4710.14,4710.14,0],["2012-09-14",4528.99,4528.99,4528.99,4528.99,36800],["2012-09-17",4619.57,4619.57,4257.25,4257.25,26200],["2012-09-18",4347.83,4347.83,4257.25,4257.25,35400],["2012-09-19",4438.41,4528.99,4438.41,4438.41,21000],["2012-09-20",4166.67,4166.67,4166.67,4166.67,10000],["2012-09-21",4347.83,4347.83,4257.25,4257.25,300],["2012-09-24",4257.25,4257.25,4257.25,4257.25,0],["2012-09-25",3985.51,4076.09,3985.51,4076.09,3500],["2012-09-26",4257.25,4257.25,4257.25,4257.25,200],["2012-09-27",4347.83,4347.83,4257.25,4257.25,2200],["2012-09-28",4347.83,4347.83,4347.83,4347.83,100],["2012-10-01",4347.83,4347.83,4347.83,4347.83,0],["2012-10-02",4528.99,4528.99,4528.99,4528.99,100],["2012-10-03",4619.57,4619.57,4619.57,4619.57,100],["2012-10-04",4710.14,4710.14,4710.14,4710.14,100],["2012-10-05",4710.14,4710.14,4710.14,4710.14,0],["2012-10-08",4438.41,4438.41,4438.41,4438.41,3600],["2012-10-09",4438.41,4438.41,4347.83,4347.83,6400],["2012-10-10",4528.99,4528.99,4528.99,4528.99,1100],["2012-10-11",4528.99,4528.99,4438.41,4528.99,2200],["2012-10-12",4528.99,4528.99,4528.99,4528.99,0],["2012-10-15",4347.83,4347.83,4347.83,4347.83,300],["2012-10-16",4438.41,4438.41,4438.41,4438.41,300],["2012-10-17",4347.83,4438.41,4347.83,4438.41,4100],["2012-10-18",4438.41,4438.41,4438.41,4438.41,100],["2012-10-19",4166.67,4347.83,4166.67,4347.83,200],["2012-10-22",4347.83,4347.83,4347.83,4347.83,0],["2012-10-23",4438.41,4438.41,4438.41,4438.41,100],["2012-10-24",4438.41,4438.41,4438.41,4438.41,0],["2012-10-25",4438.41,4438.41,4438.41,4438.41,0],["2012-10-26",4166.67,4166.67,4166.67,4166.67,900],["2012-10-29",4257.25,4257.25,4257.25,4257.25,100],["2012-10-30",4257.25,4257.25,4257.25,4257.25,0],["2012-10-31",4257.25,4257.25,4257.25,4257.25,0],["2012-11-01",4257.25,4257.25,4257.25,4257.25,0],["2012-11-02",4257.25,4257.25,4257.25,4257.25,0],["2012-11-05",4257.25,4257.25,4257.25,4257.25,0],["2012-11-06",4257.25,4257.25,4257.25,4257.25,0],["2012-11-07",4257.25,4257.25,4257.25,4257.25,0],["2012-11-08",4257.25,4257.25,4257.25,4257.25,0],["2012-11-09",4347.83,4347.83,4347.83,4347.83,100],["2012-11-12",4076.09,4528.99,4076.09,4257.25,21600],["2012-11-13",4347.83,4347.83,4076.09,4076.09,7800],["2012-11-14",3894.93,4438.41,3894.93,4438.41,21200],["2012-11-15",4438.41,4438.41,4347.83,4347.83,6000],["2012-11-16",4347.83,4347.83,4257.25,4257.25,2800],["2012-11-19",4347.83,4347.83,4166.67,4166.67,16500],["2012-11-20",4347.83,4528.99,4347.83,4528.99,18700],["2012-11-21",4347.83,4347.83,4347.83,4347.83,1000],["2012-11-22",4438.41,4438.41,4347.83,4347.83,11000],["2012-11-23",4438.41,4438.41,4438.41,4438.41,10000],["2012-11-26",4166.67,4438.41,4166.67,4438.41,56800],["2012-11-27",4347.83,4438.41,4347.83,4438.41,5500],["2012-11-28",4438.41,4438.41,4438.41,4438.41,12500],["2012-11-29",4438.41,4438.41,4438.41,4438.41,27800],["2012-11-30",4347.83,4438.41,4347.83,4347.83,8000],["2012-12-03",4347.83,4347.83,4257.25,4257.25,8500],["2012-12-04",4347.83,4347.83,4347.83,4347.83,3000],["2012-12-05",4347.83,4438.41,4347.83,4438.41,19800],["2012-12-06",4347.83,4347.83,4347.83,4347.83,200],["2012-12-07",4438.41,4438.41,4257.25,4257.25,400],["2012-12-10",4347.83,4347.83,4347.83,4347.83,1200],["2012-12-11",4347.83,4347.83,4347.83,4347.83,0],["2012-12-12",4438.41,4438.41,4438.41,4438.41,8000],["2012-12-13",4438.41,4438.41,4438.41,4438.41,0],["2012-12-14",4438.41,4438.41,4438.41,4438.41,0],["2012-12-17",4347.83,4528.99,4166.67,4347.83,5500],["2012-12-18",4166.67,4166.67,4166.67,4166.67,200],["2012-12-19",4438.41,4438.41,4347.83,4438.41,18400],["2012-12-20",4528.99,4528.99,4257.25,4257.25,2200],["2012-12-21",4528.99,4528.99,4528.99,4528.99,11000],["2012-12-24",4528.99,4528.99,4528.99,4528.99,0],["2012-12-25",4347.83,4347.83,4347.83,4347.83,200],["2012-12-26",4528.99,4528.99,4257.25,4257.25,3200],["2012-12-27",4528.99,4528.99,4528.99,4528.99,7800],["2012-12-28",4528.99,4528.99,4528.99,4528.99,7000],["2013-01-02",4619.57,4710.14,4347.83,4438.41,5700],["2013-01-03",4619.57,4710.14,4528.99,4619.57,14900],["2013-01-04",4619.57,4619.57,4619.57,4619.57,7600],["2013-01-07",4619.57,4619.57,4528.99,4528.99,4700],["2013-01-08",4528.99,4528.99,4528.99,4528.99,23400],["2013-01-09",4710.14,4710.14,4528.99,4528.99,5200],["2013-01-10",4528.99,4710.14,4528.99,4710.14,5300],["2013-01-11",4619.57,4619.57,4438.41,4528.99,19000],["2013-01-14",4528.99,4528.99,4528.99,4528.99,20600],["2013-01-15",4528.99,4800.72,4528.99,4800.72,8900],["2013-01-16",4981.88,5072.46,4800.72,5072.46,5800],["2013-01-17",4891.3,4891.3,4800.72,4800.72,1600],["2013-01-18",5072.46,5072.46,4528.99,4528.99,23500],["2013-01-21",4710.14,4710.14,4528.99,4528.99,12700],["2013-01-22",4438.41,4619.57,4347.83,4438.41,37300],["2013-01-23",4438.41,4438.41,4347.83,4347.83,30000],["2013-01-24",4438.41,4438.41,4438.41,4438.41,16400],["2013-01-25",4438.41,4438.41,4347.83,4347.83,26600],["2013-01-28",4438.41,4528.99,4438.41,4438.41,29000],["2013-01-29",4528.99,4528.99,4438.41,4438.41,60800],["2013-01-30",4438.41,4438.41,4438.41,4438.41,3900],["2013-01-31",4347.83,4438.41,4347.83,4438.41,19600],["2013-02-01",4528.99,4528.99,4438.41,4438.41,4200],["2013-02-04",4438.41,4438.41,4438.41,4438.41,21800],["2013-02-05",4438.41,4438.41,4438.41,4438.41,0],["2013-02-06",4528.99,4528.99,4528.99,4528.99,3100],["2013-02-07",4800.72,4891.3,4800.72,4891.3,3000],["2013-02-08",4891.3,4981.88,4528.99,4528.99,1100],["2013-02-18",4891.3,4891.3,4891.3,4891.3,100],["2013-02-19",4528.99,4891.3,4528.99,4891.3,8100],["2013-02-20",4438.41,4710.14,4438.41,4710.14,21400],["2013-02-21",4710.14,4710.14,4528.99,4528.99,7200],["2013-02-22",4528.99,4619.57,4528.99,4619.57,12100],["2013-02-25",4619.57,4619.57,4619.57,4619.57,2500],["2013-02-26",4528.99,4528.99,4528.99,4528.99,15000],["2013-02-27",4528.99,4528.99,4528.99,4528.99,0],["2013-02-28",4076.09,4166.67,4076.09,4166.67,10000],["2013-03-01",4347.83,4438.41,4347.83,4438.41,21000],["2013-03-04",4166.67,4438.41,4166.67,4438.41,6700],["2013-03-05",4438.41,4438.41,4438.41,4438.41,0],["2013-03-06",4257.25,4257.25,4257.25,4257.25,100],["2013-03-07",4257.25,4257.25,4257.25,4257.25,0],["2013-03-08",4347.83,4347.83,4347.83,4347.83,4500],["2013-03-11",4347.83,4347.83,4347.83,4347.83,0],["2013-03-12",4347.83,4347.83,4347.83,4347.83,0],["2013-03-13",4257.25,4257.25,4257.25,4257.25,800],["2013-03-14",4257.25,4257.25,4257.25,4257.25,0],["2013-03-15",4619.57,4619.57,4528.99,4528.99,300],["2013-03-18",4438.41,4438.41,4438.41,4438.41,5000],["2013-03-19",4438.41,4438.41,4438.41,4438.41,0],["2013-03-20",4528.99,4528.99,4438.41,4528.99,19700],["2013-03-21",4528.99,4528.99,4528.99,4528.99,2600],["2013-03-22",4528.99,4528.99,4528.99,4528.99,2800],["2013-03-25",4438.41,4438.41,4438.41,4438.41,100],["2013-03-26",4528.99,4528.99,4528.99,4528.99,1000],["2013-03-27",4528.99,4528.99,4528.99,4528.99,0],["2013-03-28",4528.99,4528.99,4528.99,4528.99,0],["2013-03-29",4528.99,4528.99,4528.99,4528.99,0],["2013-04-01",4528.99,4619.57,4528.99,4619.57,3700],["2013-04-02",4528.99,4619.57,4528.99,4619.57,5000],["2013-04-03",4166.67,4619.57,4166.67,4619.57,6700],["2013-04-04",4619.57,4619.57,4347.83,4347.83,10200],["2013-04-05",4528.99,4710.14,4528.99,4619.57,7200],["2013-04-08",4619.57,4619.57,4619.57,4619.57,0],["2013-04-09",4710.14,4710.14,4347.83,4710.14,1600],["2013-04-10",4710.14,4710.14,4710.14,4710.14,5600],["2013-04-11",4619.57,4619.57,4619.57,4619.57,2400],["2013-04-12",4619.57,4619.57,4619.57,4619.57,0],["2013-04-15",4528.99,4528.99,4528.99,4528.99,10000],["2013-04-16",4528.99,4528.99,4528.99,4528.99,4500],["2013-04-17",4528.99,4528.99,4528.99,4528.99,600],["2013-04-18",4619.57,4619.57,4619.57,4619.57,100],["2013-04-22",4710.14,4710.14,4528.99,4528.99,17100],["2013-04-23",4710.14,4800.72,4710.14,4710.14,3900],["2013-04-24",4800.72,4800.72,4800.72,4800.72,100],["2013-04-25",4528.99,4891.3,4528.99,4891.3,2100],["2013-04-26",4710.14,4710.14,4710.14,4710.14,5000],["2013-05-02",4710.14,4710.14,4710.14,4710.14,3900],["2013-05-03",4528.99,4710.14,4528.99,4710.14,12600],["2013-05-06",4710.14,4710.14,4710.14,4710.14,5000],["2013-05-07",4528.99,4528.99,4528.99,4528.99,100],["2013-05-08",4528.99,4528.99,4528.99,4528.99,10000],["2013-05-09",4528.99,4528.99,4528.99,4528.99,0],["2013-05-10",4528.99,4528.99,4528.99,4528.99,0],["2013-05-13",4528.99,4528.99,4528.99,4528.99,1900],["2013-05-14",4438.41,4438.41,4438.41,4438.41,253800],["2013-05-15",4438.41,4619.57,4438.41,4619.57,17000],["2013-05-16",4891.3,4891.3,4891.3,4891.3,100],["2013-05-17",4891.3,4891.3,4891.3,4891.3,369900],["2013-05-20",4528.99,4619.57,4528.99,4619.57,5300],["2013-05-21",4619.57,4619.57,4619.57,4619.57,88000],["2013-05-22",4710.14,4710.14,4710.14,4710.14,32000],["2013-05-23",4710.14,4710.14,4710.14,4710.14,0],["2013-05-24",4710.14,4710.14,4710.14,4710.14,1900],["2013-05-27",4891.3,4891.3,4710.14,4710.14,5100],["2013-05-28",4710.14,4710.14,4710.14,4710.14,500],["2013-05-29",4710.14,4710.14,4710.14,4710.14,3000],["2013-05-30",4800.72,5163.04,4800.72,5072.46,528000],["2013-05-31",4891.3,4891.3,4891.3,4891.3,6000],["2013-06-03",4710.14,4891.3,4710.14,4891.3,12000],["2013-06-04",4981.88,5344.2,4981.88,5344.2,192700],["2013-06-05",5434.78,5434.78,5344.2,5344.2,12400],["2013-06-06",5434.78,5434.78,5253.62,5253.62,41000],["2013-06-07",5344.2,5344.2,5344.2,5344.2,0],["2013-06-10",5344.2,5344.2,5344.2,5344.2,82000],["2013-06-11",5344.2,5344.2,5344.2,5344.2,25600],["2013-06-12",5344.2,5344.2,5344.2,5344.2,10000],["2013-06-13",5344.2,5344.2,5344.2,5344.2,12200],["2013-06-14",5615.94,5615.94,5615.94,5615.94,100],["2013-06-17",5072.46,5253.62,5072.46,5253.62,1700],["2013-06-18",5253.62,5253.62,5253.62,5253.62,0],["2013-06-19",5253.62,5253.62,5253.62,5253.62,0],["2013-06-20",5253.62,5253.62,5253.62,5253.62,0],["2013-06-21",4981.88,4981.88,4981.88,4981.88,3000],["2013-06-24",4891.3,4891.3,4891.3,4891.3,1000],["2013-06-25",4528.99,4891.3,4528.99,4891.3,1100],["2013-06-26",4891.3,4891.3,4891.3,4891.3,0],["2013-06-27",4891.3,4891.3,4891.3,4891.3,0],["2013-06-28",4891.3,4891.3,4891.3,4891.3,0],["2013-07-01",4528.99,5344.2,4528.99,5253.62,1200],["2013-07-02",5253.62,5253.62,5253.62,5253.62,0],["2013-07-03",4800.72,5253.62,4800.72,5253.62,4400],["2013-07-04",5253.62,5253.62,5253.62,5253.62,0],["2013-07-05",5253.62,5253.62,5253.62,5253.62,0],["2013-07-08",5253.62,5253.62,5253.62,5253.62,0],["2013-07-09",5253.62,5253.62,5253.62,5253.62,0],["2013-07-10",4800.72,4800.72,4800.72,4800.72,4500],["2013-07-11",4800.72,4800.72,4800.72,4800.72,0],["2013-07-12",4710.14,4710.14,4347.83,4347.83,300],["2013-07-15",4710.14,4710.14,4347.83,4347.83,300],["2013-07-16",4076.09,4076.09,4076.09,4076.09,200],["2013-07-17",4166.67,4438.41,4166.67,4438.41,1300],["2013-07-18",4800.72,4800.72,4438.41,4438.41,300],["2013-07-19",4438.41,4438.41,4438.41,4438.41,0],["2013-07-22",4438.41,4438.41,4438.41,4438.41,0],["2013-07-23",4438.41,4438.41,4438.41,4438.41,0],["2013-07-24",4438.41,4438.41,4438.41,4438.41,0],["2013-07-25",4438.41,4438.41,4438.41,4438.41,0],["2013-07-26",4438.41,4438.41,4438.41,4438.41,0],["2013-07-29",4438.41,4438.41,4438.41,4438.41,0],["2013-07-30",4438.41,4438.41,4438.41,4438.41,0],["2013-07-31",4257.25,4528.99,4257.25,4528.99,3500],["2013-08-01",4528.99,4528.99,4528.99,4528.99,5000],["2013-08-02",4528.99,4528.99,4528.99,4528.99,0],["2013-08-05",4528.99,4528.99,4528.99,4528.99,2700],["2013-08-06",4528.99,4528.99,4528.99,4528.99,14000],["2013-08-07",4528.99,4528.99,4528.99,4528.99,200],["2013-08-08",4528.99,4528.99,4528.99,4528.99,0],["2013-08-09",4619.57,4619.57,4619.57,4619.57,100],["2013-08-12",4619.57,4619.57,4619.57,4619.57,0],["2013-08-13",4619.57,4619.57,4619.57,4619.57,0],["2013-08-14",4619.57,4619.57,4619.57,4619.57,0],["2013-08-15",4619.57,4619.57,4619.57,4619.57,0],["2013-08-16",4619.57,4619.57,4619.57,4619.57,0],["2013-08-19",4619.57,4619.57,4619.57,4619.57,0],["2013-08-20",4800.72,5072.46,4800.72,4981.88,400],["2013-08-21",5253.62,5344.2,4800.72,4800.72,3400],["2013-08-22",4619.57,4619.57,4619.57,4619.57,2200],["2013-08-23",4619.57,4619.57,4619.57,4619.57,0],["2013-08-26",4619.57,4619.57,4619.57,4619.57,0],["2013-08-27",4619.57,4619.57,4619.57,4619.57,1000],["2013-08-28",4619.57,4619.57,4619.57,4619.57,0],["2013-08-29",4528.99,4528.99,4528.99,4528.99,1500],["2013-08-30",4528.99,4528.99,4528.99,4528.99,0],["2013-09-03",4528.99,4528.99,4528.99,4528.99,0],["2013-09-04",4528.99,4528.99,4528.99,4528.99,0],["2013-09-05",4528.99,4528.99,4528.99,4528.99,0],["2013-09-06",4528.99,4528.99,4528.99,4528.99,0],["2013-09-09",4528.99,4528.99,4528.99,4528.99,2000],["2013-09-10",4619.57,4619.57,4619.57,4619.57,14500],["2013-09-11",4528.99,4528.99,4528.99,4528.99,5000],["2013-09-12",4528.99,4528.99,4528.99,4528.99,15000],["2013-09-13",4528.99,4528.99,4528.99,4528.99,0],["2013-09-16",4438.41,4438.41,4438.41,4438.41,4000],["2013-09-17",4619.57,4619.57,4528.99,4528.99,11000],["2013-09-18",4528.99,4528.99,4528.99,4528.99,0],["2013-09-19",4528.99,4528.99,4528.99,4528.99,0],["2013-09-20",4528.99,4528.99,4528.99,4528.99,0],["2013-09-23",4528.99,4528.99,4528.99,4528.99,0],["2013-09-24",4438.41,4438.41,4438.41,4438.41,9400],["2013-09-25",4347.83,4438.41,4347.83,4438.41,13400],["2013-09-26",4438.41,4438.41,4438.41,4438.41,3000],["2013-09-27",4528.99,4528.99,4528.99,4528.99,5000],["2013-09-30",4528.99,4528.99,4528.99,4528.99,0],["2013-10-01",4528.99,4528.99,4528.99,4528.99,0],["2013-10-02",4528.99,4710.14,4528.99,4710.14,10300],["2013-10-03",4710.14,4710.14,4528.99,4528.99,8800],["2013-10-04",4528.99,4528.99,4528.99,4528.99,0],["2013-10-07",4528.99,4528.99,4528.99,4528.99,0],["2013-10-08",4528.99,4619.57,4528.99,4619.57,46700],["2013-10-09",4800.72,4800.72,4528.99,4528.99,8000],["2013-10-10",4528.99,4528.99,4528.99,4528.99,0],["2013-10-11",4528.99,4528.99,4528.99,4528.99,0],["2013-10-14",4528.99,4528.99,4528.99,4528.99,0],["2013-10-15",4528.99,4528.99,4528.99,4528.99,0],["2013-10-16",4528.99,4528.99,4528.99,4528.99,0],["2013-10-17",4619.57,4619.57,4619.57,4619.57,4500],["2013-10-18",4619.57,4619.57,4528.99,4619.57,38000],["2013-10-21",4619.57,4619.57,4619.57,4619.57,0],["2013-10-22",4619.57,4619.57,4619.57,4619.57,0],["2013-10-23",4619.57,4619.57,4619.57,4619.57,5500],["2013-10-24",4619.57,4619.57,4619.57,4619.57,5000],["2013-10-25",4257.25,4257.25,4257.25,4257.25,100],["2013-10-28",4257.25,4257.25,4257.25,4257.25,0],["2013-10-29",4528.99,4528.99,4528.99,4528.99,10000],["2013-10-30",4528.99,4528.99,4528.99,4528.99,0],["2013-10-31",4528.99,4528.99,4528.99,4528.99,0],["2013-11-01",4528.99,4528.99,4528.99,4528.99,0],["2013-11-04",4528.99,4528.99,4528.99,4528.99,0],["2013-11-05",4528.99,4710.14,4528.99,4619.57,8100],["2013-11-06",4619.57,4619.57,4619.57,4619.57,0],["2013-11-07",4528.99,4528.99,4528.99,4528.99,5600],["2013-11-08",4528.99,4528.99,4528.99,4528.99,0],["2013-11-11",4528.99,4528.99,4528.99,4528.99,0],["2013-11-12",4528.99,4528.99,4528.99,4528.99,0],["2013-11-13",4528.99,4528.99,4528.99,4528.99,0],["2013-11-14",4347.83,4347.83,4347.83,4347.83,2000],["2013-11-15",4347.83,4347.83,4347.83,4347.83,0],["2013-11-18",4528.99,4528.99,4528.99,4528.99,2100],["2013-11-19",4528.99,4528.99,4528.99,4528.99,0],["2013-11-20",4528.99,4528.99,4528.99,4528.99,0],["2013-11-21",4619.57,4619.57,4619.57,4619.57,12000],["2013-11-22",4619.57,4619.57,4619.57,4619.57,0],["2013-11-25",4347.83,4347.83,4347.83,4347.83,1000],["2013-11-26",4347.83,4347.83,4347.83,4347.83,11000],["2013-11-27",4347.83,4347.83,4347.83,4347.83,0],["2013-11-28",4347.83,4347.83,4347.83,4347.83,0],["2013-11-29",4347.83,4347.83,4347.83,4347.83,0],["2013-12-02",4710.14,4710.14,4710.14,4710.14,200],["2013-12-03",4438.41,4438.41,4438.41,4438.41,1000],["2013-12-04",4528.99,4528.99,4528.99,4528.99,200],["2013-12-05",4528.99,4528.99,4528.99,4528.99,2800],["2013-12-06",4710.14,4710.14,4710.14,4710.14,100],["2013-12-09",4891.3,4891.3,4891.3,4891.3,100],["2013-12-10",5072.46,5344.2,5072.46,5344.2,200],["2013-12-11",5344.2,5344.2,5344.2,5344.2,100],["2013-12-12",4981.88,4981.88,4981.88,4981.88,500],["2013-12-13",5434.78,5434.78,4891.3,4891.3,400],["2013-12-16",4891.3,4891.3,4891.3,4891.3,0],["2013-12-17",4891.3,4891.3,4891.3,4891.3,0],["2013-12-18",4710.14,4800.72,4710.14,4800.72,1500],["2013-12-19",5253.62,5253.62,4800.72,4891.3,700],["2013-12-20",4891.3,4891.3,4891.3,4891.3,0],["2013-12-23",4528.99,4528.99,4528.99,4528.99,600],["2013-12-24",4619.57,4619.57,4619.57,4619.57,100],["2013-12-25",4619.57,4619.57,4619.57,4619.57,0],["2013-12-26",5072.46,5072.46,5072.46,5072.46,100],["2013-12-27",5072.46,5072.46,5072.46,5072.46,0],["2013-12-30",5072.46,5072.46,5072.46,5072.46,0],["2013-12-31",5072.46,5072.46,5072.46,5072.46,0],["2014-01-02",5072.46,5072.46,5072.46,5072.46,0],["2014-01-03",5072.46,5072.46,5072.46,5072.46,0],["2014-01-06",5072.46,5072.46,5072.46,5072.46,0],["2014-01-07",5072.46,5072.46,5072.46,5072.46,0],["2014-01-08",5434.78,5434.78,5434.78,5434.78,100],["2014-01-09",5434.78,5434.78,5434.78,5434.78,0],["2014-01-10",5525.36,5525.36,5525.36,5525.36,100],["2014-01-13",5525.36,5525.36,5525.36,5525.36,0],["2014-01-14",5525.36,5525.36,5525.36,5525.36,0],["2014-01-15",5525.36,5525.36,5525.36,5525.36,0],["2014-01-16",5525.36,5525.36,5525.36,5525.36,0],["2014-01-17",5887.68,5887.68,5887.68,5887.68,100],["2014-01-20",5344.2,5344.2,5344.2,5344.2,100],["2014-01-21",4981.88,4981.88,4981.88,4981.88,13700],["2014-01-22",4981.88,4981.88,4981.88,4981.88,0],["2014-01-23",4800.72,4981.88,4800.72,4981.88,1000],["2014-01-24",4981.88,4981.88,4981.88,4981.88,0],["2014-01-27",4981.88,4981.88,4981.88,4981.88,0],["2014-02-06",4981.88,4981.88,4981.88,4981.88,0],["2014-02-07",4981.88,4981.88,4981.88,4981.88,10900],["2014-02-10",5072.46,5072.46,5072.46,5072.46,3000],["2014-02-11",5072.46,5072.46,5072.46,5072.46,0],["2014-02-12",5072.46,5072.46,5072.46,5072.46,0],["2014-02-13",5072.46,5072.46,5072.46,5072.46,0],["2014-02-14",4981.88,4981.88,4981.88,4981.88,1000],["2014-02-17",4981.88,4981.88,4981.88,4981.88,0],["2014-02-18",5072.46,5072.46,5072.46,5072.46,5400],["2014-02-19",5072.46,5344.2,5072.46,5344.2,17700],["2014-02-20",5434.78,5434.78,5072.46,5072.46,18000],["2014-02-21",5072.46,5072.46,5072.46,5072.46,0],["2014-02-24",4981.88,4981.88,4981.88,4981.88,4000],["2014-02-25",5344.2,5344.2,5344.2,5344.2,100],["2014-02-26",4981.88,4981.88,4981.88,4981.88,3000],["2014-02-27",4981.88,5344.2,4981.88,5344.2,2400],["2014-02-28",5072.46,5253.62,5072.46,5072.46,3200],["2014-03-03",5072.46,5072.46,5072.46,5072.46,0],["2014-03-04",4981.88,4981.88,4981.88,4981.88,1000],["2014-03-05",5072.46,5072.46,5072.46,5072.46,3000],["2014-03-06",4710.14,4710.14,4710.14,4710.14,1900],["2014-03-07",4891.3,5072.46,4891.3,5072.46,1300],["2014-03-10",5072.46,5072.46,5072.46,5072.46,6900],["2014-03-11",5072.46,5072.46,5072.46,5072.46,11300],["2014-03-12",5072.46,5253.62,5072.46,5163.04,24000],["2014-03-13",4981.88,5072.46,4981.88,5072.46,4000],["2014-03-14",5163.04,5163.04,5163.04,5163.04,1000],["2014-03-17",5163.04,5253.62,5163.04,5253.62,2000],["2014-03-18",5163.04,5344.2,5163.04,5344.2,13900],["2014-03-19",5344.2,5797.1,5344.2,5797.1,76900],["2014-03-20",5978.26,6340.58,5887.68,6340.58,40500],["2014-03-21",6250.0,6431.16,6250.0,6431.16,18400],["2014-03-24",6431.16,7065.22,6340.58,6340.58,88600],["2014-03-25",6340.58,6612.32,5706.52,5706.52,70500],["2014-03-26",6250.0,6250.0,5163.04,5163.04,166800],["2014-03-27",5615.94,5615.94,5615.94,5615.94,402100],["2014-03-28",6159.42,6159.42,6159.42,6159.42,45200],["2014-03-31",5887.68,5887.68,5797.1,5887.68,29000],["2014-04-01",5887.68,5887.68,5615.94,5615.94,33300],["2014-04-02",5434.78,5797.1,5253.62,5797.1,61800],["2014-04-03",5525.36,5706.52,5525.36,5615.94,5200],["2014-04-04",5706.52,5706.52,5615.94,5615.94,11000],["2014-04-07",5615.94,5615.94,5525.36,5525.36,7000],["2014-04-08",5525.36,5525.36,5525.36,5525.36,15000],["2014-04-10",5615.94,5615.94,5434.78,5525.36,7900],["2014-04-11",5525.36,5525.36,5525.36,5525.36,0],["2014-04-14",5072.46,5434.78,5072.46,5434.78,10400],["2014-04-15",5072.46,5163.04,5072.46,5163.04,12600],["2014-04-16",5434.78,5434.78,5072.46,5434.78,53200],["2014-04-17",5344.2,5434.78,5163.04,5434.78,16600],["2014-04-18",5615.94,5615.94,5615.94,5615.94,100],["2014-04-21",5525.36,5525.36,5434.78,5434.78,1400],["2014-04-22",5434.78,5434.78,5434.78,5434.78,0],["2014-04-23",5434.78,5434.78,5434.78,5434.78,60],["2014-04-24",5253.62,5253.62,5253.62,5253.62,18600],["2014-04-25",5253.62,5253.62,5253.62,5253.62,0],["2014-04-28",4891.3,4891.3,4891.3,4891.3,100],["2014-04-29",4891.3,4891.3,4891.3,4891.3,3000],["2014-05-05",5344.2,5344.2,5344.2,5344.2,100],["2014-05-06",5344.2,5344.2,5344.2,5344.2,0],["2014-05-07",4891.3,5253.62,4891.3,5253.62,600],["2014-05-08",4800.72,4800.72,4800.72,4800.72,500],["2014-05-09",4347.83,4800.72,4347.83,4800.72,6300],["2014-05-12",4347.83,4347.83,4347.83,4347.83,100],["2014-05-13",3985.51,4528.99,3985.51,4528.99,700],["2014-05-14",4619.57,4619.57,4619.57,4619.57,4080],["2014-05-15",4347.83,4347.83,4347.83,4347.83,8000],["2014-05-16",4347.83,4347.83,4347.83,4347.83,10000],["2014-05-19",4528.99,4710.14,4528.99,4710.14,1400],["2014-05-20",4710.14,4710.14,4710.14,4710.14,0],["2014-05-21",4710.14,4710.14,4710.14,4710.14,0],["2014-05-22",4710.14,4710.14,4710.14,4710.14,0],["2014-05-23",4257.25,4710.14,4257.25,4710.14,1100],["2014-05-26",4710.14,4710.14,4710.14,4710.14,0],["2014-05-27",4710.14,4710.14,4710.14,4710.14,900],["2014-05-28",4710.14,4710.14,4710.14,4710.14,100],["2014-05-29",4710.14,4710.14,4710.14,4710.14,0],["2014-05-30",4710.14,4710.14,4710.14,4710.14,0],["2014-06-02",4710.14,4710.14,4710.14,4710.14,0],["2014-06-03",4710.14,4710.14,4710.14,4710.14,0],["2014-06-04",4710.14,4710.14,4710.14,4710.14,0],["2014-06-05",4710.14,4710.14,4710.14,4710.14,0],["2014-06-06",4347.83,4347.83,4257.25,4257.25,200],["2014-06-09",4619.57,4619.57,4619.57,4619.57,400],["2014-06-10",4619.57,4619.57,4619.57,4619.57,0],["2014-06-11",4619.57,4619.57,4619.57,4619.57,0],["2014-06-12",4981.88,4981.88,4981.88,4981.88,100],["2014-06-13",4800.72,4981.88,4800.72,4981.88,15800],["2014-06-16",4800.72,4800.72,4800.72,4800.72,5500],["2014-06-17",5072.46,5072.46,5072.46,5072.46,100],["2014-06-18",4800.72,4800.72,4800.72,4800.72,5000],["2014-06-19",4800.72,4800.72,4800.72,4800.72,0],["2014-06-20",4800.72,4800.72,4800.72,4800.72,0],["2014-06-23",4800.72,4800.72,4800.72,4800.72,500],["2014-06-24",5253.62,5253.62,5253.62,5253.62,100],["2014-06-25",5615.94,5615.94,4800.72,5253.62,400],["2014-06-26",5253.62,5253.62,5253.62,5253.62,0],["2014-06-27",4800.72,4800.72,4800.72,4800.72,3800],["2014-06-30",4619.57,4619.57,4619.57,4619.57,100],["2014-07-01",4619.57,4619.57,4619.57,4619.57,0],["2014-07-02",4438.41,4710.14,4438.41,4710.14,2500],["2014-07-03",4710.14,4710.14,4710.14,4710.14,0],["2014-07-04",4528.99,4528.99,4528.99,4528.99,800],["2014-07-07",4528.99,4528.99,4528.99,4528.99,0],["2014-07-08",4528.99,4528.99,4528.99,4528.99,500],["2014-07-09",4710.14,4710.14,4710.14,4710.14,1000],["2014-07-10",4710.14,4710.14,4710.14,4710.14,0],["2014-07-11",4710.14,4710.14,4710.14,4710.14,0],["2014-07-14",4710.14,4710.14,4710.14,4710.14,0],["2014-07-15",4710.14,4710.14,4347.83,4347.83,1100],["2014-07-16",4528.99,4710.14,4528.99,4710.14,1100],["2014-07-17",4528.99,4528.99,4528.99,4528.99,400],["2014-07-18",4528.99,4528.99,4528.99,4528.99,0],["2014-07-21",4528.99,4528.99,4528.99,4528.99,0],["2014-07-22",4528.99,4528.99,4528.99,4528.99,0],["2014-07-23",4528.99,4528.99,4528.99,4528.99,0],["2014-07-24",4076.09,4710.14,4076.09,4528.99,11900],["2014-07-25",4528.99,4528.99,4528.99,4528.99,33600],["2014-07-28",4528.99,4528.99,4528.99,4528.99,0],["2014-07-29",4528.99,4528.99,4528.99,4528.99,0],["2014-07-30",4528.99,4528.99,4528.99,4528.99,0],["2014-07-31",4528.99,4528.99,4528.99,4528.99,500],["2014-08-01",4800.72,4800.72,4710.14,4710.14,42000],["2014-08-04",4710.14,4710.14,4710.14,4710.14,0],["2014-08-05",4710.14,4710.14,4710.14,4710.14,0],["2014-08-06",4438.41,4438.41,4438.41,4438.41,200],["2014-08-07",4619.57,4619.57,4528.99,4528.99,6700],["2014-08-08",4528.99,4528.99,4528.99,4528.99,4000],["2014-08-11",4528.99,4528.99,4528.99,4528.99,2000],["2014-08-12",4528.99,4528.99,4528.99,4528.99,0],["2014-08-13",4528.99,4528.99,4528.99,4528.99,0],["2014-08-14",4528.99,4528.99,4528.99,4528.99,0],["2014-08-15",4528.99,4528.99,4528.99,4528.99,1300],["2014-08-18",4528.99,4528.99,4528.99,4528.99,3000],["2014-08-19",4438.41,4619.57,4438.41,4619.57,2600],["2014-08-20",4528.99,4528.99,4528.99,4528.99,3500],["2014-08-21",4528.99,4528.99,4528.99,4528.99,2200],["2014-08-22",4528.99,4528.99,4528.99,4528.99,500],["2014-08-25",4528.99,4528.99,4528.99,4528.99,0],["2014-08-26",4528.99,4528.99,4528.99,4528.99,4000],["2014-08-27",4528.99,4528.99,4528.99,4528.99,0],["2014-08-28",4528.99,4528.99,4528.99,4528.99,0],["2014-08-29",4528.99,4528.99,4528.99,4528.99,0],["2014-09-03",4981.88,4981.88,4528.99,4528.99,3700],["2014-09-04",4528.99,4528.99,4528.99,4528.99,36500],["2014-09-05",4528.99,4528.99,4528.99,4528.99,80],["2014-09-08",4528.99,4528.99,4528.99,4528.99,0],["2014-09-09",4528.99,4528.99,4528.99,4528.99,24400],["2014-09-10",4528.99,4528.99,4528.99,4528.99,0],["2014-09-11",4710.14,4710.14,4528.99,4619.57,21000],["2014-09-12",4619.57,4619.57,4619.57,4619.57,0],["2014-09-15",4619.57,4619.57,4619.57,4619.57,11900],["2014-09-16",4528.99,4528.99,4528.99,4528.99,24810],["2014-09-17",4528.99,4528.99,4528.99,4528.99,7300],["2014-09-18",4619.57,4619.57,4528.99,4619.57,5800],["2014-09-19",4619.57,4619.57,4528.99,4528.99,2400],["2014-09-22",4619.57,4800.72,4619.57,4800.72,5000],["2014-09-23",4800.72,4800.72,4800.72,4800.72,0],["2014-09-24",4528.99,4528.99,4528.99,4528.99,100],["2014-09-25",4528.99,4528.99,4528.99,4528.99,17900],["2014-09-26",4528.99,4710.14,4528.99,4528.99,41500],["2014-09-29",4528.99,4528.99,4528.99,4528.99,4000],["2014-09-30",4528.99,4528.99,4528.99,4528.99,6600],["2014-10-01",4619.57,4619.57,4619.57,4619.57,2000],["2014-10-02",4619.57,4710.14,4528.99,4528.99,500],["2014-10-03",4528.99,4619.57,4528.99,4619.57,21300],["2014-10-06",4710.14,4710.14,4710.14,4710.14,254000],["2014-10-07",4710.14,4710.14,4710.14,4710.14,0],["2014-10-08",4710.14,4710.14,4710.14,4710.14,0],["2014-10-09",4800.72,4800.72,4800.72,4800.72,500],["2014-10-10",4800.72,4800.72,4800.72,4800.72,0],["2014-10-13",4800.72,4800.72,4800.72,4800.72,0],["2014-10-14",4800.72,4800.72,4800.72,4800.72,200],["2014-10-15",4800.72,4800.72,4800.72,4800.72,100],["2014-10-16",4800.72,4800.72,4800.72,4800.72,0],["2014-10-17",4800.72,4800.72,4800.72,4800.72,0],["2014-10-20",4981.88,4981.88,4891.3,4891.3,11600],["2014-10-21",4981.88,5344.2,4981.88,5253.62,29400],["2014-10-22",5253.62,5253.62,5253.62,5253.62,0],["2014-10-23",5253.62,5253.62,5253.62,5253.62,0],["2014-10-24",5253.62,5253.62,5253.62,5253.62,0],["2014-10-27",5253.62,5253.62,5253.62,5253.62,0],["2014-10-28",5253.62,5253.62,5253.62,5253.62,0],["2014-10-29",4800.72,4800.72,4800.72,4800.72,5000],["2014-10-30",4710.14,4710.14,4619.57,4710.14,3700],["2014-10-31",4528.99,4528.99,4528.99,4528.99,5700],["2014-11-03",4981.88,4981.88,4528.99,4528.99,3400],["2014-11-04",4528.99,4528.99,4528.99,4528.99,0],["2014-11-05",4528.99,4528.99,4347.83,4347.83,9800],["2014-11-06",4347.83,4438.41,4347.83,4438.41,8500],["2014-11-07",4438.41,4438.41,4438.41,4438.41,0],["2014-11-10",4619.57,4619.57,4619.57,4619.57,1000],["2014-11-11",4619.57,4619.57,4619.57,4619.57,0],["2014-11-12",4619.57,4619.57,4619.57,4619.57,0],["2014-11-13",4619.57,4619.57,4619.57,4619.57,0],["2014-11-14",4619.57,4619.57,4619.57,4619.57,0],["2014-11-17",4619.57,4619.57,4619.57,4619.57,0],["2014-11-18",4619.57,4619.57,4619.57,4619.57,0],["2014-11-19",4619.57,4619.57,4619.57,4619.57,0],["2014-11-20",4438.41,4438.41,4438.41,4438.41,100],["2014-11-21",4438.41,4528.99,4438.41,4528.99,2600],["2014-11-24",4528.99,4528.99,4528.99,4528.99,3000],["2014-11-25",4528.99,4528.99,4528.99,4528.99,0],["2014-11-26",4528.99,4528.99,4528.99,4528.99,0],["2014-11-27",4528.99,4528.99,4528.99,4528.99,0],["2014-11-28",4528.99,4528.99,4528.99,4528.99,0],["2014-12-01",4528.99,4528.99,4528.99,4528.99,0],["2014-12-02",4528.99,4528.99,4528.99,4528.99,0],["2014-12-03",4528.99,4528.99,4528.99,4528.99,0],["2014-12-04",4528.99,4528.99,4528.99,4528.99,0],["2014-12-05",4528.99,4528.99,4528.99,4528.99,0],["2014-12-08",4528.99,4528.99,4528.99,4528.99,3800],["2014-12-09",4528.99,4528.99,4528.99,4528.99,6000],["2014-12-10",4528.99,4528.99,4528.99,4528.99,0],["2014-12-11",4528.99,4528.99,4528.99,4528.99,4200],["2014-12-12",4528.99,4528.99,4528.99,4528.99,0],["2014-12-15",4528.99,4528.99,4528.99,4528.99,0],["2014-12-16",4528.99,4528.99,4528.99,4528.99,0],["2014-12-17",4528.99,4528.99,4528.99,4528.99,0],["2014-12-18",4528.99,4528.99,4528.99,4528.99,0],["2014-12-19",4528.99,4528.99,4528.99,4528.99,0],["2014-12-22",4528.99,4528.99,4528.99,4528.99,0],["2014-12-23",4528.99,4528.99,4528.99,4528.99,0],["2014-12-24",4528.99,4528.99,4528.99,4528.99,0],["2014-12-25",4528.99,4528.99,4528.99,4528.99,0],["2014-12-26",4528.99,4528.99,4528.99,4528.99,0],["2014-12-29",4528.99,4528.99,4528.99,4528.99,0],["2014-12-30",4528.99,4528.99,4528.99,4528.99,0],["2014-12-31",4528.99,4528.99,4528.99,4528.99,0],["2015-01-05",4528.99,4528.99,4528.99,4528.99,0],["2015-01-06",4528.99,4528.99,4528.99,4528.99,1200],["2015-01-07",4528.99,4528.99,4528.99,4528.99,0],["2015-01-08",4347.83,4347.83,4076.09,4076.09,3400],["2015-01-09",4257.25,4257.25,4257.25,4257.25,500],["2015-01-12",4347.83,4347.83,4347.83,4347.83,600],["2015-01-13",4347.83,4347.83,4347.83,4347.83,0],["2015-01-14",4347.83,4347.83,4347.83,4347.83,0],["2015-01-15",4528.99,4528.99,4528.99,4528.99,3400],["2015-01-16",4528.99,4528.99,4528.99,4528.99,0],["2015-01-19",4619.57,4619.57,4619.57,4619.57,200],["2015-01-20",4619.57,4619.57,4619.57,4619.57,0],["2015-01-21",4619.57,4619.57,4619.57,4619.57,0],["2015-01-22",4619.57,4619.57,4619.57,4619.57,0],["2015-01-23",4619.57,4619.57,4619.57,4619.57,0],["2015-01-26",4528.99,4619.57,4528.99,4619.57,2000],["2015-01-27",4800.72,4800.72,4800.72,4800.72,200],["2015-01-28",4619.57,4619.57,4619.57,4619.57,4000],["2015-01-29",4528.99,4528.99,4528.99,4528.99,2500],["2015-01-30",4619.57,4619.57,4528.99,4619.57,45800],["2015-02-02",4619.57,4619.57,4619.57,4619.57,0],["2015-02-03",4619.57,4619.57,4619.57,4619.57,0],["2015-02-04",4619.57,4619.57,4619.57,4619.57,0],["2015-02-05",4619.57,4619.57,4619.57,4619.57,0],["2015-02-06",4619.57,4619.57,4619.57,4619.57,0],["2015-02-09",5072.46,5072.46,4166.67,4166.67,160200],["2015-02-10",4257.25,4257.25,4257.25,4257.25,100],["2015-02-11",4528.99,4528.99,4528.99,4528.99,100],["2015-02-12",4528.99,4528.99,4528.99,4528.99,0],["2015-02-13",4076.09,4800.72,4076.09,4800.72,200],["2015-02-24",4800.72,4800.72,4800.72,4800.72,0],["2015-02-25",4800.72,4800.72,4800.72,4800.72,0],["2015-02-26",4800.72,4800.72,4800.72,4800.72,0],["2015-02-27",4800.72,4800.72,4800.72,4800.72,0],["2015-03-02",4891.3,4891.3,4891.3,4891.3,100],["2015-03-03",5253.62,5253.62,5253.62,5253.62,100],["2015-03-04",4800.72,4800.72,4800.72,4800.72,100],["2015-03-05",4619.57,4619.57,4619.57,4619.57,5000],["2015-03-06",4619.57,4619.57,4166.67,4166.67,10100],["2015-03-09",4528.99,4528.99,4528.99,4528.99,5000],["2015-03-10",4528.99,4528.99,4528.99,4528.99,0],["2015-03-11",4528.99,4528.99,4528.99,4528.99,0],["2015-03-12",4619.57,4710.14,4619.57,4710.14,6600],["2015-03-13",4710.14,4710.14,4619.57,4619.57,1300],["2015-03-16",4710.14,4710.14,4710.14,4710.14,1400],["2015-03-17",4619.57,4619.57,4619.57,4619.57,4300],["2015-03-18",4710.14,4710.14,4710.14,4710.14,1120],["2015-03-19",4710.14,4710.14,4710.14,4710.14,0],["2015-03-20",4710.14,4710.14,4710.14,4710.14,0],["2015-03-23",4710.14,4710.14,4710.14,4710.14,20],["2015-03-24",4710.14,4710.14,4710.14,4710.14,0],["2015-03-25",4710.14,4710.14,4710.14,4710.14,0],["2015-03-26",4438.41,4438.41,4438.41,4438.41,3000],["2015-03-27",4438.41,4438.41,4438.41,4438.41,0],["2015-03-30",4438.41,4438.41,4438.41,4438.41,0],["2015-03-31",4438.41,4438.41,4438.41,4438.41,0],["2015-04-01",4257.25,4257.25,4257.25,4257.25,400],["2015-04-02",4257.25,4257.25,4257.25,4257.25,500],["2015-04-03",4619.57,4619.57,4619.57,4619.57,13400],["2015-04-06",4619.57,4619.57,4619.57,4619.57,0],["2015-04-07",4619.57,4619.57,4619.57,4619.57,0],["2015-04-08",4619.57,4619.57,4619.57,4619.57,0],["2015-04-09",4528.99,4528.99,4347.83,4347.83,800],["2015-04-10",4347.83,4347.83,4347.83,4347.83,0],["2015-04-13",4347.83,4347.83,4347.83,4347.83,0],["2015-04-14",4347.83,4347.83,4347.83,4347.83,0],["2015-04-15",4347.83,4528.99,4347.83,4347.83,32700],["2015-04-16",4347.83,4347.83,4347.83,4347.83,0],["2015-04-17",4347.83,4347.83,4347.83,4347.83,0],["2015-04-20",4257.25,4528.99,4257.25,4528.99,10400],["2015-04-21",4528.99,4528.99,4528.99,4528.99,0],["2015-04-22",4528.99,4528.99,4528.99,4528.99,0],["2015-04-23",4710.14,4710.14,4710.14,4710.14,36000],["2015-04-24",4710.14,4710.14,4710.14,4710.14,0],["2015-04-27",4710.14,4710.14,4710.14,4710.14,0],["2015-05-04",4710.14,4710.14,4710.14,4710.14,0],["2015-05-05",4710.14,4710.14,4710.14,4710.14,0],["2015-05-06",4710.14,4710.14,4710.14,4710.14,0],["2015-05-07",4710.14,4710.14,4710.14,4710.14,0],["2015-05-08",4710.14,4710.14,4710.14,4710.14,18600],["2015-05-11",4710.14,4710.14,4710.14,4710.14,0],["2015-05-12",4710.14,4710.14,4710.14,4710.14,0],["2015-05-13",4710.14,4710.14,4710.14,4710.14,0],["2015-05-14",4710.14,4710.14,4710.14,4710.14,0],["2015-05-15",4710.14,4710.14,4710.14,4710.14,0],["2015-05-18",4710.14,4710.14,4710.14,4710.14,0],["2015-05-19",4710.14,4710.14,4710.14,4710.14,0],["2015-05-20",4710.14,4710.14,4710.14,4710.14,0],["2015-05-21",4710.14,4710.14,4710.14,4710.14,0],["2015-05-22",4528.99,4528.99,4528.99,4528.99,100],["2015-05-25",4347.83,4528.99,4347.83,4528.99,1500],["2015-05-26",4528.99,4528.99,4528.99,4528.99,0],["2015-05-27",4528.99,4528.99,4528.99,4528.99,0],["2015-05-28",4528.99,4528.99,4528.99,4528.99,0],["2015-05-29",4528.99,4528.99,4528.99,4528.99,0],["2015-06-01",4528.99,4528.99,4528.99,4528.99,5000],["2015-06-02",4528.99,4528.99,4528.99,4528.99,0],["2015-06-03",4528.99,4528.99,4528.99,4528.99,3800],["2015-06-04",4528.99,4528.99,4528.99,4528.99,10000],["2015-06-05",4528.99,4528.99,4528.99,4528.99,0],["2015-06-08",4528.99,4528.99,4528.99,4528.99,0],["2015-06-09",4528.99,4528.99,4528.99,4528.99,5000],["2015-06-10",4528.99,4528.99,4528.99,4528.99,0],["2015-06-11",4528.99,4528.99,4528.99,4528.99,0],["2015-06-12",4528.99,4528.99,4528.99,4528.99,0],["2015-06-15",4528.99,4528.99,4528.99,4528.99,0],["2015-06-16",4528.99,4528.99,4528.99,4528.99,0],["2015-06-17",4528.99,4528.99,4528.99,4528.99,0],["2015-06-18",4528.99,4528.99,4528.99,4528.99,12400],["2015-06-19",4528.99,4528.99,4528.99,4528.99,0],["2015-06-22",4528.99,4528.99,4528.99,4528.99,0],["2015-06-23",4528.99,4528.99,4528.99,4528.99,3000],["2015-06-24",4528.99,4528.99,4528.99,4528.99,10000],["2015-06-25",4528.99,4528.99,4528.99,4528.99,8000],["2015-06-26",4619.57,4619.57,4619.57,4619.57,1000],["2015-06-29",4528.99,4528.99,4528.99,4528.99,9000],["2015-06-30",4528.99,4528.99,4528.99,4528.99,500],["2015-07-01",4528.99,4528.99,4528.99,4528.99,0],["2015-07-02",4528.99,4528.99,4528.99,4528.99,0],["2015-07-03",4528.99,4528.99,4528.99,4528.99,10000],["2015-07-06",4528.99,4528.99,4528.99,4528.99,0],["2015-07-07",4528.99,4528.99,4528.99,4528.99,0],["2015-07-08",4528.99,4528.99,4528.99,4528.99,0],["2015-07-09",4528.99,4528.99,4528.99,4528.99,0],["2015-07-10",4528.99,4528.99,4528.99,4528.99,0],["2015-07-13",4528.99,4528.99,4528.99,4528.99,0],["2015-07-14",4528.99,4528.99,4528.99,4528.99,0],["2015-07-15",4528.99,4528.99,4528.99,4528.99,3000],["2015-07-16",4710.14,4710.14,4710.14,4710.14,88100],["2015-07-17",4710.14,4710.14,4710.14,4710.14,0],["2015-07-20",4710.14,4710.14,4710.14,4710.14,0],["2015-07-21",4710.14,4710.14,4710.14,4710.14,0],["2015-07-22",4710.14,4710.14,4710.14,4710.14,0],["2015-07-23",4710.14,4710.14,4710.14,4710.14,22500],["2015-07-24",4710.14,4710.14,4710.14,4710.14,0],["2015-07-27",4710.14,4710.14,4710.14,4710.14,0],["2015-07-28",4710.14,4710.14,4710.14,4710.14,0],["2015-07-29",4710.14,4710.14,4710.14,4710.14,0],["2015-07-30",4710.14,4710.14,4710.14,4710.14,0],["2015-07-31",4710.14,4710.14,4710.14,4710.14,0],["2015-08-03",4710.14,4710.14,4710.14,4710.14,0],["2015-08-04",4710.14,4710.14,4710.14,4710.14,0],["2015-08-05",4710.14,4710.14,4710.14,4710.14,0],["2015-08-06",4710.14,4710.14,4710.14,4710.14,0],["2015-08-07",4710.14,4710.14,4710.14,4710.14,50100],["2015-08-10",4710.14,4710.14,4710.14,4710.14,0],["2015-08-11",4710.14,4710.14,4710.14,4710.14,0],["2015-08-12",4710.14,4710.14,4710.14,4710.14,0],["2015-08-13",4710.14,4710.14,4710.14,4710.14,0],["2015-08-14",4710.14,4710.14,4710.14,4710.14,0],["2015-08-17",4710.14,4710.14,4710.14,4710.14,0],["2015-08-18",4710.14,4710.14,4710.14,4710.14,0],["2015-08-19",4710.14,4710.14,4710.14,4710.14,0],["2015-08-20",4710.14,4710.14,4710.14,4710.14,0],["2015-08-21",4710.14,4710.14,4710.14,4710.14,0],["2015-08-24",4710.14,4710.14,4710.14,4710.14,0],["2015-08-25",4710.14,4710.14,4710.14,4710.14,0],["2015-08-26",4710.14,4710.14,4710.14,4710.14,0],["2015-08-27",4710.14,4710.14,4710.14,4710.14,0],["2015-08-28",4710.14,4710.14,4710.14,4710.14,0],["2015-08-31",4710.14,4710.14,4710.14,4710.14,0],["2015-09-01",4710.14,4710.14,4710.14,4710.14,0],["2015-09-03",4710.14,4710.14,4710.14,4710.14,0],["2015-09-04",4710.14,4710.14,4710.14,4710.14,0],["2015-09-07",4710.14,4710.14,4710.14,4710.14,0],["2015-09-08",4710.14,4710.14,4710.14,4710.14,0],["2015-09-09",4710.14,4710.14,4710.14,4710.14,0],["2015-09-10",4710.14,4710.14,4710.14,4710.14,0],["2015-09-11",4710.14,4710.14,4710.14,4710.14,0],["2015-09-14",4710.14,4710.14,4710.14,4710.14,0],["2015-09-15",4710.14,4710.14,4710.14,4710.14,0],["2015-09-16",4710.14,4710.14,4710.14,4710.14,0],["2015-09-17",4710.14,4710.14,4710.14,4710.14,0],["2015-09-18",4710.14,4710.14,4710.14,4710.14,0],["2015-09-21",4710.14,4710.14,4710.14,4710.14,0],["2015-09-22",4710.14,4710.14,4710.14,4710.14,0],["2015-09-23",4710.14,4710.14,4710.14,4710.14,1000],["2015-09-24",4710.14,4710.14,4710.14,4710.14,0],["2015-09-25",4710.14,4710.14,4710.14,4710.14,0],["2015-09-28",4710.14,4710.14,4710.14,4710.14,0],["2015-09-29",4710.14,4710.14,4710.14,4710.14,0],["2015-09-30",4710.14,4710.14,4710.14,4710.14,0],["2015-10-01",4710.14,4710.14,4710.14,4710.14,0],["2015-10-02",4710.14,4710.14,4710.14,4710.14,0],["2015-10-05",4710.14,4710.14,4710.14,4710.14,0],["2015-10-06",4710.14,4710.14,4710.14,4710.14,0],["2015-10-07",4710.14,4710.14,4710.14,4710.14,0],["2015-10-08",4710.14,4710.14,4710.14,4710.14,0],["2015-10-09",4710.14,4710.14,4710.14,4710.14,0],["2015-10-12",4710.14,4710.14,4710.14,4710.14,0],["2015-10-13",4710.14,4710.14,4710.14,4710.14,0],["2015-10-14",4710.14,4710.14,4710.14,4710.14,0],["2015-10-15",4710.14,4710.14,4710.14,4710.14,0],["2015-10-16",4710.14,4710.14,4710.14,4710.14,0],["2015-10-19",4710.14,4710.14,4710.14,4710.14,0],["2015-10-20",4710.14,4710.14,4710.14,4710.14,0],["2015-10-21",4710.14,4710.14,4710.14,4710.14,184400],["2015-10-22",4710.14,4710.14,4710.14,4710.14,0],["2015-10-23",4710.14,4710.14,4710.14,4710.14,0],["2015-10-26",4710.14,4710.14,4710.14,4710.14,0],["2015-10-27",4710.14,4710.14,4710.14,4710.14,2000],["2015-10-28",4528.99,4891.3,4528.99,4891.3,500],["2015-10-29",4891.3,4891.3,4891.3,4891.3,0],["2015-10-30",4891.3,4891.3,4891.3,4891.3,0],["2015-11-02",4891.3,4891.3,4891.3,4891.3,0],["2015-11-03",4891.3,4891.3,4891.3,4891.3,0],["2015-11-04",4891.3,4891.3,4891.3,4891.3,0],["2015-11-05",4891.3,4891.3,4891.3,4891.3,0],["2015-11-06",4891.3,4891.3,4891.3,4891.3,0],["2015-11-09",4981.88,4981.88,4981.88,4981.88,100],["2015-11-10",4981.88,4981.88,4981.88,4981.88,0],["2015-11-11",4981.88,4981.88,4981.88,4981.88,0],["2015-11-12",4981.88,4981.88,4981.88,4981.88,0],["2015-11-13",4981.88,4981.88,4981.88,4981.88,0],["2015-11-16",4981.88,4981.88,4981.88,4981.88,0],["2015-11-17",4981.88,4981.88,4981.88,4981.88,0],["2015-11-18",4981.88,4981.88,4981.88,4981.88,0],["2015-11-19",4981.88,4981.88,4981.88,4981.88,0],["2015-11-20",4981.88,4981.88,4981.88,4981.88,0],["2015-11-23",4981.88,4981.88,4981.88,4981.88,0],["2015-11-24",4981.88,4981.88,4981.88,4981.88,0],["2015-11-25",4981.88,4981.88,4981.88,4981.88,0],["2015-11-26",4981.88,4981.88,4981.88,4981.88,0],["2015-11-27",4981.88,4981.88,4981.88,4981.88,0],["2015-11-30",4981.88,4981.88,4981.88,4981.88,0],["2015-12-01",4981.88,4981.88,4981.88,4981.88,0],["2015-12-02",4981.88,4981.88,4981.88,4981.88,0],["2015-12-03",4981.88,4981.88,4981.88,4981.88,0],["2015-12-04",4981.88,4981.88,4981.88,4981.88,0],["2015-12-07",4981.88,4981.88,4981.88,4981.88,0],["2015-12-08",4981.88,4981.88,4981.88,4981.88,0],["2015-12-09",4981.88,4981.88,4981.88,4981.88,0],["2015-12-10",4981.88,4981.88,4981.88,4981.88,0],["2015-12-11",4981.88,4981.88,4981.88,4981.88,0],["2015-12-14",4981.88,4981.88,4981.88,4981.88,0],["2015-12-15",4981.88,4981.88,4981.88,4981.88,0],["2015-12-16",4981.88,4981.88,4981.88,4981.88,0],["2015-12-17",4981.88,4981.88,4981.88,4981.88,0],["2015-12-18",4981.88,4981.88,4981.88,4981.88,0],["2015-12-21",4981.88,4981.88,4981.88,4981.88,0],["2015-12-22",4981.88,4981.88,4981.88,4981.88,0],["2015-12-23",4981.88,4981.88,4981.88,4981.88,0],["2015-12-24",4981.88,4981.88,4981.88,4981.88,0],["2015-12-25",4981.88,4981.88,4981.88,4981.88,0],["2015-12-28",4981.88,4981.88,4981.88,4981.88,0],["2015-12-29",4981.88,4981.88,4981.88,4981.88,0],["2015-12-30",4981.88,4981.88,4981.88,4981.88,0],["2015-12-31",4981.88,4981.88,4981.88,4981.88,0],["2016-01-04",4981.88,4981.88,4981.88,4981.88,0],["2016-01-05",4981.88,4981.88,4981.88,4981.88,0],["2016-01-06",4710.14,4710.14,4710.14,4710.14,1000],["2016-01-07",4528.99,4528.99,4528.99,4528.99,3000],["2016-01-08",4347.83,4347.83,4347.83,4347.83,1000],["2016-01-11",4347.83,4347.83,4347.83,4347.83,0],["2016-01-12",4347.83,4347.83,4347.83,4347.83,0],["2016-01-13",4347.83,4347.83,4347.83,4347.83,0],["2016-01-14",4347.83,4347.83,4347.83,4347.83,0],["2016-01-15",4347.83,4347.83,4347.83,4347.83,0],["2016-01-18",4347.83,4347.83,4347.83,4347.83,0],["2016-01-19",4347.83,4347.83,4347.83,4347.83,0],["2016-01-20",4347.83,4347.83,4347.83,4347.83,0],["2016-01-21",4347.83,4347.83,4347.83,4347.83,0],["2016-01-22",4347.83,4347.83,4347.83,4347.83,0],["2016-01-25",4347.83,4347.83,4347.83,4347.83,0],["2016-01-26",4347.83,4347.83,4347.83,4347.83,0],["2016-01-27",4710.14,4710.14,4710.14,4710.14,100],["2016-01-28",4710.14,4710.14,4710.14,4710.14,0],["2016-01-29",4710.14,4710.14,4710.14,4710.14,0],["2016-02-01",4710.14,4710.14,4710.14,4710.14,0],["2016-02-02",4710.14,4710.14,4710.14,4710.14,0],["2016-02-03",4710.14,4710.14,4710.14,4710.14,0],["2016-02-04",4710.14,4710.14,4710.14,4710.14,0],["2016-02-05",4710.14,4710.14,4710.14,4710.14,0],["2016-02-15",4710.14,4710.14,4710.14,4710.14,0],["2016-02-16",4710.14,4710.14,4710.14,4710.14,0],["2016-02-17",4710.14,4710.14,4710.14,4710.14,300],["2016-02-18",4710.14,4710.14,4710.14,4710.14,0],["2016-02-19",4710.14,4710.14,4710.14,4710.14,0],["2016-02-22",4710.14,4710.14,4710.14,4710.14,0],["2016-02-23",4710.14,4710.14,4710.14,4710.14,0],["2016-02-24",4710.14,4710.14,4710.14,4710.14,0],["2016-02-25",4710.14,4710.14,4710.14,4710.14,0],["2016-02-26",4710.14,4710.14,4710.14,4710.14,0],["2016-02-29",4710.14,4710.14,4710.14,4710.14,0],["2016-03-01",4257.25,4257.25,4257.25,4257.25,200],["2016-03-02",4257.25,4257.25,4257.25,4257.25,0],["2016-03-03",4257.25,4257.25,4257.25,4257.25,0],["2016-03-04",4257.25,4257.25,4257.25,4257.25,0],["2016-03-07",4347.83,4347.83,4347.83,4347.83,400],["2016-03-08",4347.83,4347.83,4347.83,4347.83,109600],["2016-03-09",4347.83,4347.83,4347.83,4347.83,2100],["2016-03-10",4347.83,4347.83,4347.83,4347.83,1100],["2016-03-11",4528.99,4528.99,4528.99,4528.99,34000],["2016-03-14",4528.99,4528.99,4528.99,4528.99,0],["2016-03-15",4528.99,4528.99,4528.99,4528.99,0],["2016-03-16",4528.99,4528.99,4528.99,4528.99,0],["2016-03-17",4528.99,4528.99,4528.99,4528.99,0],["2016-03-18",4528.99,4528.99,4528.99,4528.99,20],["2016-03-21",4981.88,4981.88,4257.25,4528.99,8100],["2016-03-22",4076.09,4076.09,4076.09,4076.09,200],["2016-03-23",4076.09,4076.09,4076.09,4076.09,500],["2016-03-24",4076.09,4076.09,4076.09,4076.09,0],["2016-03-25",4076.09,4076.09,4076.09,4076.09,0],["2016-03-28",4076.09,4076.09,4076.09,4076.09,0],["2016-03-29",4347.83,4347.83,4347.83,4347.83,2300],["2016-03-30",4347.83,4347.83,4347.83,4347.83,0],["2016-03-31",4438.41,4438.41,4347.83,4347.83,13600],["2016-04-01",4347.83,4710.14,4347.83,4710.14,1100],["2016-04-04",4710.14,4710.14,4710.14,4710.14,0],["2016-04-05",4710.14,4710.14,4710.14,4710.14,0],["2016-04-06",4710.14,4710.14,4710.14,4710.14,0],["2016-04-07",4347.83,4347.83,4347.83,4347.83,5700],["2016-04-08",4347.83,4347.83,4347.83,4347.83,5000],["2016-04-11",4347.83,4347.83,4347.83,4347.83,0],["2016-04-12",4347.83,4347.83,4347.83,4347.83,0],["2016-04-13",4347.83,4347.83,4347.83,4347.83,5000],["2016-04-14",4347.83,4347.83,4347.83,4347.83,0],["2016-04-15",4347.83,4347.83,4347.83,4347.83,300],["2016-04-19",4347.83,4347.83,4347.83,4347.83,0],["2016-04-20",4347.83,4347.83,4347.83,4347.83,0],["2016-04-21",4347.83,4347.83,4347.83,4347.83,0],["2016-04-22",4347.83,4347.83,4347.83,4347.83,0],["2016-04-25",4347.83,4347.83,4347.83,4347.83,483400],["2016-04-26",4347.83,4347.83,4347.83,4347.83,0],["2016-04-27",4347.83,4347.83,4347.83,4347.83,0],["2016-04-28",4347.83,4347.83,4347.83,4347.83,0],["2016-04-29",4528.99,4528.99,4438.41,4438.41,56300],["2016-05-04",4438.41,4438.41,4438.41,4438.41,0],["2016-05-05",4076.09,4076.09,4076.09,4076.09,780],["2016-05-06",4076.09,4076.09,4076.09,4076.09,0],["2016-05-09",4076.09,4076.09,4076.09,4076.09,0],["2016-05-10",4076.09,4076.09,4076.09,4076.09,0],["2016-05-11",4076.09,4076.09,4076.09,4076.09,0],["2016-05-12",3713.77,3713.77,3713.77,3713.77,3100],["2016-05-13",3713.77,3713.77,3713.77,3713.77,0],["2016-05-16",3351.45,3351.45,3351.45,3351.45,100],["2016-05-17",3170.29,3623.19,3170.29,3623.19,300],["2016-05-18",3623.19,3623.19,3623.19,3623.19,0],["2016-05-19",3623.19,3623.19,3623.19,3623.19,0],["2016-05-20",3623.19,3623.19,3623.19,3623.19,1200],["2016-05-23",3623.19,3623.19,3623.19,3623.19,0],["2016-05-24",3623.19,3623.19,3623.19,3623.19,0],["2016-05-25",3623.19,3985.51,3623.19,3985.51,3300],["2016-05-26",4347.83,4347.83,4076.09,4347.83,2700],["2016-05-27",4710.14,4710.14,4619.57,4619.57,14320],["2016-05-30",4166.67,4166.67,4166.67,4166.67,1200],["2016-05-31",3804.35,3804.35,3804.35,3804.35,1100],["2016-06-01",3532.61,3985.51,3532.61,3985.51,1000],["2016-06-02",3985.51,3985.51,3985.51,3985.51,0],["2016-06-03",3623.19,3985.51,3623.19,3985.51,984500],["2016-06-06",3623.19,4076.09,3623.19,4076.09,55100],["2016-06-07",4076.09,4076.09,4076.09,4076.09,0],["2016-06-08",4076.09,4347.83,4076.09,4347.83,12800],["2016-06-09",4347.83,4347.83,4347.83,4347.83,500],["2016-06-10",4347.83,4347.83,4347.83,4347.83,800],["2016-06-13",4347.83,4347.83,4347.83,4347.83,0],["2016-06-14",4347.83,4347.83,4347.83,4347.83,0],["2016-06-15",4347.83,4347.83,4347.83,4347.83,0],["2016-06-16",4347.83,4347.83,4347.83,4347.83,0],["2016-06-17",4347.83,4347.83,4347.83,4347.83,0],["2016-06-20",4347.83,4347.83,4347.83,4347.83,0],["2016-06-21",4438.41,4438.41,4076.09,4076.09,5300],["2016-06-22",4438.41,4438.41,4076.09,4076.09,300],["2016-06-23",4438.41,4438.41,4438.41,4438.41,100],["2016-06-24",4438.41,4438.41,4438.41,4438.41,0],["2016-06-27",4438.41,4438.41,4438.41,4438.41,0],["2016-06-28",4438.41,4438.41,4438.41,4438.41,0],["2016-06-29",4076.09,4076.09,4076.09,4076.09,4700],["2016-06-30",4438.41,4438.41,4076.09,4076.09,700],["2016-07-01",4076.09,4438.41,4076.09,4438.41,12200],["2016-07-04",4076.09,4076.09,4076.09,4076.09,3600],["2016-07-05",4438.41,4438.41,4438.41,4438.41,100],["2016-07-06",4438.41,4438.41,4438.41,4438.41,0],["2016-07-07",4076.09,4076.09,4076.09,4076.09,13600],["2016-07-08",4076.09,4076.09,4076.09,4076.09,2800],["2016-07-11",4076.09,4076.09,4076.09,4076.09,0],["2016-07-12",4076.09,4076.09,4076.09,4076.09,0],["2016-07-13",4076.09,4076.09,4076.09,4076.09,3500],["2016-07-14",4438.41,4438.41,4438.41,4438.41,13200],["2016-07-15",4438.41,4438.41,4438.41,4438.41,500],["2016-07-18",4438.41,4438.41,4438.41,4438.41,0],["2016-07-19",4438.41,4438.41,4438.41,4438.41,0],["2016-07-20",4438.41,4438.41,4438.41,4438.41,0],["2016-07-21",4438.41,4438.41,4438.41,4438.41,0],["2016-07-22",4076.09,4076.09,4076.09,4076.09,10000],["2016-07-25",4076.09,4076.09,4076.09,4076.09,0],["2016-07-26",4076.09,4076.09,4076.09,4076.09,0],["2016-07-27",3713.77,3713.77,3713.77,3713.77,2500],["2016-07-28",3713.77,3713.77,3713.77,3713.77,0],["2016-07-29",3713.77,3713.77,3713.77,3713.77,0],["2016-08-01",3713.77,3713.77,3713.77,3713.77,0],["2016-08-02",3804.35,3804.35,3804.35,3804.35,13700],["2016-08-03",3804.35,3804.35,3804.35,3804.35,0],["2016-08-04",3804.35,3804.35,3804.35,3804.35,0],["2016-08-05",3804.35,3804.35,3804.35,3804.35,0],["2016-08-08",3804.35,3804.35,3804.35,3804.35,0],["2016-08-09",3623.19,3623.19,3623.19,3623.19,100],["2016-08-10",3804.35,3804.35,3804.35,3804.35,15000],["2016-08-11",3804.35,3804.35,3804.35,3804.35,0],["2016-08-12",3804.35,3804.35,3804.35,3804.35,7800],["2016-08-15",3804.35,3804.35,3804.35,3804.35,0],["2016-08-16",3804.35,3804.35,3804.35,3804.35,0],["2016-08-17",3804.35,3804.35,3804.35,3804.35,0],["2016-08-18",3804.35,3804.35,3804.35,3804.35,0],["2016-08-19",3804.35,3804.35,3804.35,3804.35,0],["2016-08-22",3713.77,3713.77,3713.77,3713.77,1000],["2016-08-23",3713.77,3713.77,3713.77,3713.77,0],["2016-08-24",3804.35,3804.35,3804.35,3804.35,100],["2016-08-25",3804.35,3804.35,3804.35,3804.35,0],["2016-08-26",3804.35,3804.35,3804.35,3804.35,0],["2016-08-29",3804.35,3804.35,3804.35,3804.35,0],["2016-08-30",3804.35,3804.35,3804.35,3804.35,0],["2016-08-31",3804.35,3804.35,3804.35,3804.35,0],["2016-09-01",3442.03,3442.03,3442.03,3442.03,300],["2016-09-05",3442.03,3442.03,3442.03,3442.03,0],["2016-09-06",3713.77,3713.77,3713.77,3713.77,4000],["2016-09-07",3713.77,3713.77,3713.77,3713.77,0],["2016-09-08",3713.77,3713.77,3713.77,3713.77,0],["2016-09-09",3713.77,3713.77,3713.77,3713.77,0],["2016-09-12",3713.77,3713.77,3713.77,3713.77,0],["2016-09-13",3713.77,3713.77,3713.77,3713.77,0],["2016-09-14",3713.77,3713.77,3713.77,3713.77,0],["2016-09-15",3713.77,3713.77,3713.77,3713.77,0],["2016-09-16",3713.77,3713.77,3713.77,3713.77,0],["2016-09-19",4076.09,4076.09,4076.09,4076.09,3700],["2016-09-20",4076.09,4076.09,4076.09,4076.09,0],["2016-09-21",4076.09,4076.09,4076.09,4076.09,0],["2016-09-22",4076.09,4076.09,4076.09,4076.09,0],["2016-09-23",4076.09,4076.09,4076.09,4076.09,0],["2016-09-26",4076.09,4076.09,4076.09,4076.09,0],["2016-09-27",4076.09,4076.09,4076.09,4076.09,0],["2016-09-28",4076.09,4076.09,4076.09,4076.09,500],["2016-09-29",4076.09,4076.09,4076.09,4076.09,0],["2016-09-30",4076.09,4076.09,4076.09,4076.09,0],["2016-10-03",4076.09,4076.09,4076.09,4076.09,0],["2016-10-04",4076.09,4076.09,4076.09,4076.09,0],["2016-10-05",4076.09,4076.09,4076.09,4076.09,0],["2016-10-06",4076.09,4076.09,4076.09,4076.09,0],["2016-10-07",4076.09,4076.09,4076.09,4076.09,0],["2016-10-10",4076.09,4076.09,4076.09,4076.09,74800],["2016-10-11",4076.09,4076.09,4076.09,4076.09,0],["2016-10-12",4076.09,4076.09,4076.09,4076.09,0],["2016-10-13",4076.09,4076.09,4076.09,4076.09,0],["2016-10-14",4076.09,4076.09,4076.09,4076.09,0],["2016-10-17",4076.09,4076.09,4076.09,4076.09,0],["2016-10-18",4076.09,4076.09,4076.09,4076.09,0],["2016-10-19",4076.09,4076.09,4076.09,4076.09,0],["2016-10-20",4076.09,4076.09,4076.09,4076.09,0],["2016-10-21",4076.09,4076.09,4076.09,4076.09,0],["2016-10-24",4076.09,4076.09,4076.09,4076.09,0],["2016-10-25",4076.09,4076.09,4076.09,4076.09,0],["2016-10-26",4076.09,4076.09,4076.09,4076.09,0],["2016-10-27",4076.09,4257.25,4076.09,4257.25,11600],["2016-10-28",4257.25,4257.25,4257.25,4257.25,20],["2016-10-31",4257.25,4257.25,4257.25,4257.25,0],["2016-11-01",4257.25,4257.25,4257.25,4257.25,0],["2016-11-02",4257.25,4257.25,4257.25,4257.25,20],["2016-11-03",4257.25,4257.25,4257.25,4257.25,0],["2016-11-04",4257.25,4257.25,4257.25,4257.25,0],["2016-11-07",4257.25,4257.25,4257.25,4257.25,0],["2016-11-08",4257.25,4257.25,4257.25,4257.25,0],["2016-11-09",4257.25,4257.25,4257.25,4257.25,0],["2016-11-10",4257.25,4257.25,4257.25,4257.25,0],["2016-11-11",4257.25,4257.25,4257.25,4257.25,0],["2016-11-14",4257.25,4257.25,4257.25,4257.25,0],["2016-11-15",4257.25,4257.25,4257.25,4257.25,0],["2016-11-16",4257.25,4257.25,4257.25,4257.25,0],["2016-11-17",4257.25,4257.25,4257.25,4257.25,0],["2016-11-18",4257.25,4257.25,4257.25,4257.25,0],["2016-11-21",4257.25,4257.25,4257.25,4257.25,0],["2016-11-22",4257.25,4257.25,4257.25,4257.25,0],["2016-11-23",4257.25,4257.25,4257.25,4257.25,0],["2016-11-24",4257.25,4257.25,4257.25,4257.25,0],["2016-11-25",4257.25,4257.25,4257.25,4257.25,0],["2016-11-28",4257.25,4257.25,4257.25,4257.25,0],["2016-11-29",4257.25,4257.25,4257.25,4257.25,0],["2016-11-30",4257.25,4257.25,4257.25,4257.25,0],["2016-12-01",4257.25,4257.25,4257.25,4257.25,0],["2016-12-02",4257.25,4257.25,4257.25,4257.25,0],["2016-12-05",4257.25,4257.25,4257.25,4257.25,0],["2016-12-06",4257.25,4257.25,4257.25,4257.25,0],["2016-12-07",4257.25,4257.25,4257.25,4257.25,0],["2016-12-08",4257.25,4257.25,4257.25,4257.25,0],["2016-12-09",4257.25,4257.25,4257.25,4257.25,0],["2016-12-12",4257.25,4257.25,4257.25,4257.25,0],["2016-12-13",4257.25,4257.25,4257.25,4257.25,0],["2016-12-14",4257.25,4257.25,4257.25,4257.25,0],["2016-12-15",4257.25,4257.25,4257.25,4257.25,0],["2016-12-16",4257.25,4257.25,4257.25,4257.25,0],["2016-12-19",4257.25,4257.25,4257.25,4257.25,0],["2016-12-20",4257.25,4257.25,4257.25,4257.25,0],["2016-12-21",4257.25,4257.25,4257.25,4257.25,0],["2016-12-22",4528.99,4528.99,4528.99,4528.99,100],["2016-12-23",4528.99,4528.99,4528.99,4528.99,0],["2016-12-26",4981.88,4981.88,4981.88,4981.88,100],["2016-12-27",4981.88,4981.88,4981.88,4981.88,0],["2016-12-28",4981.88,4981.88,4981.88,4981.88,0],["2016-12-29",4981.88,4981.88,4981.88,4981.88,0],["2016-12-30",4981.88,4981.88,4981.88,4981.88,0],["2017-01-03",4981.88,4981.88,4981.88,4981.88,0],["2017-01-04",4981.88,4981.88,4981.88,4981.88,0],["2017-01-05",4981.88,4981.88,4981.88,4981.88,0],["2017-01-06",4981.88,4981.88,4981.88,4981.88,0],["2017-01-09",4981.88,4981.88,4981.88,4981.88,0],["2017-01-10",4981.88,4981.88,4981.88,4981.88,0],["2017-01-11",4981.88,4981.88,4981.88,4981.88,0],["2017-01-12",4619.57,4619.57,4619.57,4619.57,200],["2017-01-13",4619.57,4619.57,4619.57,4619.57,0],["2017-01-16",4619.57,4619.57,4619.57,4619.57,0],["2017-01-17",4619.57,4619.57,4619.57,4619.57,0],["2017-01-18",4619.57,4619.57,4619.57,4619.57,0],["2017-01-19",4619.57,4619.57,4619.57,4619.57,0],["2017-01-20",4619.57,4619.57,4619.57,4619.57,0],["2017-01-23",4619.57,4619.57,4619.57,4619.57,0],["2017-01-24",4619.57,4619.57,4619.57,4619.57,0],["2017-01-25",4619.57,4619.57,4619.57,4619.57,0],["2017-02-02",4619.57,4619.57,4619.57,4619.57,0],["2017-02-03",4619.57,4619.57,4619.57,4619.57,0],["2017-02-06",4619.57,4619.57,4619.57,4619.57,0],["2017-02-07",4619.57,4619.57,4619.57,4619.57,0],["2017-02-08",4981.88,4981.88,4981.88,4981.88,100],["2017-02-09",4981.88,4981.88,4981.88,4981.88,0],["2017-02-10",4981.88,4981.88,4981.88,4981.88,0],["2017-02-13",4981.88,4981.88,4981.88,4981.88,0],["2017-02-14",4981.88,4981.88,4981.88,4981.88,0],["2017-02-15",4981.88,4981.88,4981.88,4981.88,0],["2017-02-16",4981.88,4981.88,4981.88,4981.88,0],["2017-02-17",4981.88,4981.88,4981.88,4981.88,0],["2017-02-20",4981.88,4981.88,4981.88,4981.88,0],["2017-02-21",4981.88,4981.88,4981.88,4981.88,0],["2017-02-22",4981.88,4981.88,4981.88,4981.88,0],["2017-02-23",4981.88,4981.88,4981.88,4981.88,0],["2017-02-24",4981.88,4981.88,4981.88,4981.88,0],["2017-02-27",4981.88,4981.88,4981.88,4981.88,0],["2017-02-28",4981.88,4981.88,4981.88,4981.88,0],["2017-03-01",4981.88,4981.88,4981.88,4981.88,0],["2017-03-02",4981.88,4981.88,4981.88,4981.88,0],["2017-03-03",4981.88,4981.88,4981.88,4981.88,0],["2017-03-06",4981.88,4981.88,4981.88,4981.88,0],["2017-03-07",4981.88,4981.88,4981.88,4981.88,0],["2017-03-08",4981.88,4981.88,4981.88,4981.88,0],["2017-03-09",4981.88,4981.88,4981.88,4981.88,0],["2017-03-10",4981.88,4981.88,4981.88,4981.88,0],["2017-03-13",4981.88,4981.88,4981.88,4981.88,0],["2017-03-14",4981.88,4981.88,4981.88,4981.88,0],["2017-03-15",4981.88,4981.88,4981.88,4981.88,0],["2017-03-16",4981.88,4981.88,4981.88,4981.88,0],["2017-03-17",4981.88,4981.88,4981.88,4981.88,0],["2017-03-20",4981.88,4981.88,4981.88,4981.88,0],["2017-03-21",4981.88,4981.88,4981.88,4981.88,0],["2017-03-22",4981.88,4981.88,4981.88,4981.88,0],["2017-03-23",4981.88,4981.88,4981.88,4981.88,20],["2017-03-24",4981.88,4981.88,4981.88,4981.88,0],["2017-03-27",4981.88,4981.88,4981.88,4981.88,0],["2017-03-28",4981.88,4981.88,4981.88,4981.88,20],["2017-03-29",4981.88,4981.88,4981.88,4981.88,0],["2017-03-30",4981.88,4981.88,4981.88,4981.88,0],["2017-03-31",4981.88,4981.88,4981.88,4981.88,0],["2017-04-03",4981.88,4981.88,4981.88,4981.88,0],["2017-04-04",4981.88,4981.88,4981.88,4981.88,0],["2017-04-05",4981.88,4981.88,4981.88,4981.88,0],["2017-04-07",4981.88,4981.88,4981.88,4981.88,0],["2017-04-10",4981.88,4981.88,4981.88,4981.88,0],["2017-04-11",4981.88,4981.88,4981.88,4981.88,0],["2017-04-12",4981.88,4981.88,4981.88,4981.88,0],["2017-04-13",4981.88,4981.88,4981.88,4981.88,0],["2017-04-14",4981.88,4981.88,4981.88,4981.88,0],["2017-04-17",4981.88,4981.88,4981.88,4981.88,0],["2017-04-18",4981.88,4981.88,4981.88,4981.88,0],["2017-04-19",4981.88,4981.88,4981.88,4981.88,0],["2017-04-20",4981.88,4981.88,4981.88,4981.88,0],["2017-04-21",4981.88,4981.88,4981.88,4981.88,0],["2017-04-24",4981.88,4981.88,4981.88,4981.88,0],["2017-04-25",4981.88,4981.88,4981.88,4981.88,0],["2017-04-26",4981.88,4981.88,4981.88,4981.88,0],["2017-04-27",4981.88,4981.88,4981.88,4981.88,0],["2017-04-28",4981.88,4981.88,4981.88,4981.88,0],["2017-05-03",4981.88,4981.88,4981.88,4981.88,0],["2017-05-04",4981.88,4981.88,4981.88,4981.88,0],["2017-05-05",4981.88,4981.88,4981.88,4981.88,0],["2017-05-08",4981.88,4981.88,4981.88,4981.88,0],["2017-05-09",4981.88,4981.88,4981.88,4981.88,0],["2017-05-10",4528.99,4528.99,4528.99,4528.99,100],["2017-05-11",4528.99,4528.99,4528.99,4528.99,0],["2017-05-12",4528.99,4528.99,4528.99,4528.99,200],["2017-05-15",4528.99,4528.99,4528.99,4528.99,0],["2017-05-16",4528.99,4528.99,4528.99,4528.99,0],["2017-05-17",4528.99,4528.99,4528.99,4528.99,0],["2017-05-18",4528.99,4528.99,4528.99,4528.99,0],["2017-05-19",4528.99,4528.99,4528.99,4528.99,0],["2017-05-22",4528.99,4528.99,4528.99,4528.99,0],["2017-05-23",4528.99,4528.99,4528.99,4528.99,0],["2017-05-24",4891.3,4891.3,4891.3,4891.3,200],["2017-05-25",4528.99,4528.99,4528.99,4528.99,2000],["2017-05-26",4528.99,4528.99,4528.99,4528.99,0],["2017-05-29",4528.99,4528.99,4528.99,4528.99,0],["2017-05-30",4528.99,4528.99,4528.99,4528.99,0],["2017-05-31",4528.99,4528.99,4528.99,4528.99,0],["2017-06-01",4528.99,4528.99,4528.99,4528.99,0],["2017-06-02",4528.99,4528.99,4528.99,4528.99,0],["2017-06-05",4528.99,4528.99,4528.99,4528.99,0],["2017-06-06",4528.99,4528.99,4528.99,4528.99,100],["2017-06-07",4528.99,4528.99,4528.99,4528.99,0],["2017-06-08",4528.99,4528.99,4528.99,4528.99,300],["2017-06-09",4528.99,4528.99,4528.99,4528.99,0],["2017-06-12",4528.99,4528.99,4528.99,4528.99,0],["2017-06-13",4528.99,4528.99,4528.99,4528.99,0],["2017-06-14",4528.99,4528.99,4528.99,4528.99,0],["2017-06-15",4528.99,4528.99,4528.99,4528.99,0],["2017-06-16",4528.99,4528.99,4528.99,4528.99,0],["2017-06-19",4528.99,4528.99,4528.99,4528.99,0],["2017-06-20",4528.99,4528.99,4528.99,4528.99,0],["2017-06-21",4528.99,4528.99,4528.99,4528.99,0],["2017-06-22",4528.99,4528.99,4528.99,4528.99,0],["2017-06-23",4528.99,4528.99,4528.99,4528.99,0],["2017-06-26",4528.99,4528.99,4528.99,4528.99,0],["2017-06-27",4528.99,4528.99,4528.99,4528.99,0],["2017-06-28",4528.99,4528.99,4528.99,4528.99,0],["2017-06-29",4528.99,4528.99,4528.99,4528.99,0],["2017-06-30",4528.99,4528.99,4528.99,4528.99,0],["2017-07-03",4528.99,4528.99,4528.99,4528.99,0],["2017-07-04",4528.99,4528.99,4528.99,4528.99,0],["2017-07-05",4166.67,4166.67,4166.67,4166.67,100],["2017-07-06",4166.67,4166.67,4166.67,4166.67,0],["2017-07-07",4166.67,4166.67,4166.67,4166.67,0],["2017-07-10",4166.67,4166.67,4166.67,4166.67,0],["2017-07-11",4166.67,4166.67,4166.67,4166.67,0],["2017-07-12",4166.67,4166.67,4166.67,4166.67,0],["2017-07-13",4166.67,4166.67,4166.67,4166.67,0],["2017-07-14",4166.67,4166.67,4166.67,4166.67,0],["2017-07-17",4166.67,4166.67,4166.67,4166.67,200],["2017-07-18",4166.67,4166.67,4166.67,4166.67,0],["2017-07-19",4166.67,4166.67,4166.67,4166.67,0],["2017-07-20",4166.67,4166.67,4166.67,4166.67,0],["2017-07-21",4166.67,4166.67,4166.67,4166.67,0],["2017-07-24",4166.67,4166.67,4166.67,4166.67,0],["2017-07-25",4166.67,4166.67,4166.67,4166.67,0],["2017-07-26",4166.67,4166.67,4166.67,4166.67,0],["2017-07-27",4076.09,4076.09,4076.09,4076.09,700],["2017-07-28",4076.09,4076.09,4076.09,4076.09,2000],["2017-07-31",4076.09,4076.09,4076.09,4076.09,0],["2017-08-01",4076.09,4076.09,4076.09,4076.09,0],["2017-08-02",4076.09,4076.09,4076.09,4076.09,0],["2017-08-03",4076.09,4076.09,4076.09,4076.09,0],["2017-08-04",4076.09,4076.09,4076.09,4076.09,0],["2017-08-07",4076.09,4076.09,4076.09,4076.09,0],["2017-08-08",4076.09,4076.09,4076.09,4076.09,0],["2017-08-09",4076.09,4076.09,4076.09,4076.09,0],["2017-08-10",4076.09,4076.09,4076.09,4076.09,0],["2017-08-11",4076.09,4076.09,4076.09,4076.09,0],["2017-08-14",4076.09,4076.09,4076.09,4076.09,0],["2017-08-15",4076.09,4076.09,4076.09,4076.09,0],["2017-08-16",4076.09,4076.09,4076.09,4076.09,0],["2017-08-17",4076.09,4076.09,4076.09,4076.09,0],["2017-08-18",4076.09,4076.09,4076.09,4076.09,0],["2017-08-21",4076.09,4076.09,4076.09,4076.09,0],["2017-08-22",4076.09,4076.09,4076.09,4076.09,0],["2017-08-23",4076.09,4076.09,4076.09,4076.09,0],["2017-08-24",4076.09,4076.09,4076.09,4076.09,0],["2017-08-25",4076.09,4076.09,4076.09,4076.09,0],["2017-08-28",4076.09,4076.09,4076.09,4076.09,0],["2017-08-29",4076.09,4076.09,4076.09,4076.09,0],["2017-08-30",4076.09,4076.09,4076.09,4076.09,0],["2017-08-31",4076.09,4076.09,4076.09,4076.09,0],["2017-09-01",4076.09,4076.09,4076.09,4076.09,0],["2017-09-05",4076.09,4076.09,4076.09,4076.09,0],["2017-09-06",4076.09,4076.09,4076.09,4076.09,0],["2017-09-07",4076.09,4076.09,4076.09,4076.09,0],["2017-09-08",4076.09,4076.09,4076.09,4076.09,0],["2017-09-11",4076.09,4076.09,4076.09,4076.09,0],["2017-09-12",4076.09,4076.09,4076.09,4076.09,0],["2017-09-13",4076.09,4076.09,4076.09,4076.09,0],["2017-09-14",4076.09,4076.09,4076.09,4076.09,0],["2017-09-15",4076.09,4076.09,4076.09,4076.09,0],["2017-09-18",4076.09,4076.09,4076.09,4076.09,0],["2017-09-19",4076.09,4076.09,4076.09,4076.09,0],["2017-09-20",4076.09,4076.09,4076.09,4076.09,0],["2017-09-21",4076.09,4076.09,4076.09,4076.09,0],["2017-09-22",4076.09,4076.09,4076.09,4076.09,0],["2017-09-25",4076.09,4076.09,4076.09,4076.09,0],["2017-09-26",4076.09,4076.09,4076.09,4076.09,0],["2017-09-27",4076.09,4076.09,4076.09,4076.09,0],["2017-09-28",4076.09,4076.09,4076.09,4076.09,0],["2017-09-29",4076.09,4076.09,4076.09,4076.09,0],["2017-10-02",4076.09,4076.09,4076.09,4076.09,0],["2017-10-03",4076.09,4076.09,4076.09,4076.09,0],["2017-10-04",4076.09,4076.09,4076.09,4076.09,0],["2017-10-05",4076.09,4076.09,4076.09,4076.09,0],["2017-10-06",4076.09,4076.09,4076.09,4076.09,0],["2017-10-09",4257.25,4438.41,4257.25,4438.41,2100],["2017-10-10",4438.41,4438.41,4438.41,4438.41,0],["2017-10-11",4438.41,4438.41,4438.41,4438.41,0],["2017-10-12",4438.41,4438.41,4438.41,4438.41,0],["2017-10-13",4438.41,4438.41,4438.41,4438.41,0],["2017-10-16",4438.41,4438.41,4438.41,4438.41,0],["2017-10-17",4528.99,4528.99,4528.99,4528.99,2000],["2017-10-18",4528.99,4528.99,4528.99,4528.99,0],["2017-10-19",4528.99,4528.99,4528.99,4528.99,0],["2017-10-20",4528.99,4528.99,4528.99,4528.99,0],["2017-10-23",4528.99,4528.99,4528.99,4528.99,0],["2017-10-24",4528.99,4528.99,4528.99,4528.99,0],["2017-10-25",4528.99,4528.99,4528.99,4528.99,0],["2017-10-26",4528.99,4528.99,4528.99,4528.99,0],["2017-10-27",4528.99,4528.99,4528.99,4528.99,0],["2017-10-30",4528.99,4528.99,4528.99,4528.99,0],["2017-10-31",4528.99,4528.99,4528.99,4528.99,0],["2017-11-01",4528.99,4528.99,4528.99,4528.99,0],["2017-11-02",4528.99,4528.99,4528.99,4528.99,0],["2017-11-03",4347.83,4347.83,4347.83,4347.83,1000],["2017-11-06",4347.83,4347.83,4347.83,4347.83,0],["2017-11-07",4347.83,4347.83,4347.83,4347.83,0],["2017-11-08",4347.83,4347.83,4347.83,4347.83,0],["2017-11-09",4347.83,4347.83,4347.83,4347.83,0],["2017-11-10",4710.14,4710.14,4710.14,4710.14,1000],["2017-11-13",4710.14,4710.14,4710.14,4710.14,0],["2017-11-14",4710.14,4710.14,4710.14,4710.14,0],["2017-11-15",4710.14,4710.14,4710.14,4710.14,0],["2017-11-16",4710.14,4710.14,4710.14,4710.14,0],["2017-11-17",4710.14,4710.14,4710.14,4710.14,0],["2017-11-20",4710.14,4710.14,4710.14,4710.14,0],["2017-11-21",4710.14,4710.14,4710.14,4710.14,0],["2017-11-22",4710.14,4710.14,4710.14,4710.14,0],["2017-11-23",4710.14,4710.14,4710.14,4710.14,0],["2017-11-24",4710.14,4710.14,4710.14,4710.14,0],["2017-11-27",4710.14,4710.14,4710.14,4710.14,0],["2017-11-28",4710.14,4710.14,4710.14,4710.14,0],["2017-11-29",4710.14,4710.14,4710.14,4710.14,0],["2017-11-30",4710.14,4710.14,4710.14,4710.14,0],["2017-12-01",5163.04,5163.04,5163.04,5163.04,1000],["2017-12-04",5434.78,5615.94,5434.78,5615.94,8000],["2017-12-05",5706.52,5978.26,5706.52,5978.26,2600],["2017-12-06",5978.26,5978.26,5978.26,5978.26,0],["2017-12-07",5978.26,5978.26,5978.26,5978.26,0],["2017-12-08",5978.26,5978.26,5978.26,5978.26,0],["2017-12-11",5978.26,5978.26,5978.26,5978.26,0],["2017-12-12",5978.26,5978.26,5978.26,5978.26,0],["2017-12-13",5434.78,5434.78,5434.78,5434.78,100],["2017-12-14",5434.78,5434.78,5434.78,5434.78,0],["2017-12-15",5434.78,5434.78,5434.78,5434.78,0],["2017-12-18",4891.3,4891.3,4891.3,4891.3,100],["2017-12-19",4891.3,4891.3,4891.3,4891.3,0],["2017-12-20",4528.99,4528.99,4528.99,4528.99,100],["2017-12-21",4528.99,4528.99,4528.99,4528.99,0],["2017-12-22",4528.99,4528.99,4528.99,4528.99,0],["2017-12-25",4528.99,4528.99,4528.99,4528.99,0],["2017-12-26",4528.99,4528.99,4528.99,4528.99,0],["2017-12-27",4528.99,4528.99,4528.99,4528.99,0],["2017-12-28",4528.99,4528.99,4528.99,4528.99,0],["2017-12-29",4528.99,4528.99,4528.99,4528.99,0],["2018-01-02",4528.99,4528.99,4528.99,4528.99,0],["2018-01-03",4528.99,4528.99,4528.99,4528.99,0],["2018-01-04",4528.99,4528.99,4528.99,4528.99,0],["2018-01-05",4528.99,4528.99,4528.99,4528.99,0],["2018-01-08",4528.99,4528.99,4528.99,4528.99,0],["2018-01-09",4528.99,4528.99,4528.99,4528.99,0],["2018-01-10",4528.99,4528.99,4528.99,4528.99,0],["2018-01-11",4528.99,4528.99,4528.99,4528.99,0],["2018-01-12",4528.99,4528.99,4528.99,4528.99,0],["2018-01-15",4528.99,4528.99,4528.99,4528.99,0],["2018-01-16",4528.99,4528.99,4528.99,4528.99,0],["2018-01-17",4528.99,4528.99,4528.99,4528.99,0],["2018-01-18",4528.99,4528.99,4528.99,4528.99,0],["2018-01-19",4528.99,4528.99,4528.99,4528.99,0],["2018-01-22",4528.99,4528.99,4528.99,4528.99,0],["2018-01-23",4528.99,4528.99,4528.99,4528.99,0],["2018-01-24",4528.99,4528.99,4528.99,4528.99,0],["2018-01-25",4528.99,4528.99,4528.99,4528.99,0],["2018-01-26",4528.99,4528.99,4528.99,4528.99,0],["2018-01-29",4528.99,4528.99,4528.99,4528.99,0],["2018-01-30",4528.99,4528.99,4528.99,4528.99,0],["2018-01-31",4528.99,4528.99,4528.99,4528.99,0],["2018-02-01",4528.99,4528.99,4528.99,4528.99,0],["2018-02-02",4528.99,4528.99,4528.99,4528.99,0],["2018-02-05",4528.99,4528.99,4528.99,4528.99,0],["2018-02-06",4528.99,4528.99,4528.99,4528.99,0],["2018-02-07",4528.99,4528.99,4528.99,4528.99,0],["2018-02-08",4528.99,4528.99,4528.99,4528.99,0],["2018-02-09",4528.99,4528.99,4528.99,4528.99,0],["2018-02-12",4528.99,4528.99,4528.99,4528.99,0],["2018-02-13",4528.99,4528.99,4528.99,4528.99,0],["2018-02-21",4528.99,4528.99,4528.99,4528.99,0],["2018-02-22",4528.99,4528.99,4528.99,4528.99,0],["2018-02-23",4528.99,4528.99,4528.99,4528.99,0],["2018-02-26",4528.99,4528.99,4528.99,4528.99,0],["2018-02-27",4528.99,4528.99,4528.99,4528.99,0],["2018-02-28",4528.99,4528.99,4528.99,4528.99,0],["2018-03-01",4528.99,4528.99,4528.99,4528.99,0],["2018-03-02",4528.99,4528.99,4528.99,4528.99,0],["2018-03-05",4528.99,4528.99,4528.99,4528.99,0],["2018-03-06",4528.99,4528.99,4528.99,4528.99,0],["2018-03-07",4528.99,4528.99,4528.99,4528.99,0],["2018-03-08",4528.99,4528.99,4528.99,4528.99,0],["2018-03-09",4528.99,4528.99,4528.99,4528.99,0],["2018-03-12",4528.99,4528.99,4528.99,4528.99,0],["2018-03-13",4528.99,4528.99,4528.99,4528.99,0],["2018-03-14",4528.99,4528.99,4528.99,4528.99,0],["2018-03-15",4528.99,4528.99,4528.99,4528.99,0],["2018-03-16",4528.99,4528.99,4528.99,4528.99,0],["2018-03-19",4528.99,4528.99,4528.99,4528.99,0],["2018-03-20",4528.99,4528.99,4528.99,4528.99,0],["2018-03-21",4528.99,4528.99,4528.99,4528.99,0],["2018-03-22",4528.99,4528.99,4528.99,4528.99,0],["2018-03-23",4528.99,4528.99,4528.99,4528.99,3],["2018-03-26",4528.99,4528.99,4528.99,4528.99,0],["2018-03-27",4528.99,4528.99,4528.99,4528.99,0],["2018-03-28",4528.99,4528.99,4528.99,4528.99,0],["2018-03-29",4528.99,4528.99,4528.99,4528.99,250],["2018-03-30",4076.09,4076.09,4076.09,4076.09,700],["2018-04-02",4076.09,4076.09,4076.09,4076.09,0],["2018-04-03",3713.77,3713.77,3713.77,3713.77,300],["2018-04-04",3713.77,3713.77,3713.77,3713.77,0],["2018-04-05",3713.77,3713.77,3713.77,3713.77,0],["2018-04-06",3713.77,3713.77,3713.77,3713.77,0],["2018-04-09",3713.77,3713.77,3713.77,3713.77,0],["2018-04-10",3713.77,3713.77,3713.77,3713.77,0],["2018-04-11",3713.77,3713.77,3713.77,3713.77,0],["2018-04-12",3713.77,3713.77,3713.77,3713.77,0],["2018-04-13",3532.61,3532.61,3532.61,3532.61,100],["2018-04-16",3532.61,3532.61,3532.61,3532.61,0],["2018-04-17",3532.61,3532.61,3532.61,3532.61,0],["2018-04-18",3532.61,3532.61,3532.61,3532.61,0],["2018-04-19",3532.61,3532.61,3532.61,3532.61,0],["2018-04-20",3532.61,3532.61,3532.61,3532.61,0],["2018-04-23",3532.61,3532.61,3532.61,3532.61,0],["2018-04-24",3532.61,3532.61,3532.61,3532.61,0],["2018-04-26",3532.61,3532.61,3532.61,3532.61,0],["2018-04-27",3532.61,3532.61,3532.61,3532.61,0],["2018-05-02",3532.61,3532.61,3532.61,3532.61,0],["2018-05-03",3532.61,3532.61,3532.61,3532.61,0],["2018-05-04",3532.61,3532.61,3532.61,3532.61,0],["2018-05-07",3532.61,3532.61,3532.61,3532.61,0],["2018-05-08",3532.61,3532.61,3532.61,3532.61,0],["2018-05-09",3532.61,3532.61,3532.61,3532.61,0],["2018-05-10",3532.61,3532.61,3532.61,3532.61,0],["2018-05-11",3532.61,3532.61,3532.61,3532.61,0],["2018-05-14",3532.61,3532.61,3532.61,3532.61,0],["2018-05-15",3532.61,3532.61,3532.61,3532.61,0],["2018-05-16",3532.61,3532.61,3532.61,3532.61,0],["2018-05-17",3532.61,3532.61,3532.61,3532.61,0],["2018-05-18",3532.61,3532.61,3532.61,3532.61,0],["2018-05-21",3532.61,3532.61,3532.61,3532.61,0],["2018-05-22",3532.61,3532.61,3532.61,3532.61,0],["2018-05-23",3532.61,3532.61,3532.61,3532.61,0],["2018-05-24",3532.61,3532.61,3532.61,3532.61,0],["2018-05-25",3532.61,3532.61,3532.61,3532.61,0],["2018-05-28",3532.61,3532.61,3532.61,3532.61,0],["2018-05-29",3532.61,3532.61,3532.61,3532.61,0],["2018-05-30",3532.61,3532.61,3532.61,3532.61,0],["2018-05-31",3532.61,3532.61,3532.61,3532.61,0],["2018-06-01",3532.61,3532.61,3532.61,3532.61,0],["2018-06-04",3532.61,3532.61,3532.61,3532.61,0],["2018-06-05",3532.61,3532.61,3532.61,3532.61,0],["2018-06-06",3532.61,3532.61,3532.61,3532.61,0],["2018-06-07",3532.61,3532.61,3532.61,3532.61,0],["2018-06-08",3532.61,3532.61,3532.61,3532.61,0],["2018-06-11",3532.61,3532.61,3532.61,3532.61,0],["2018-06-12",3532.61,3532.61,3532.61,3532.61,0],["2018-06-13",3532.61,3532.61,3532.61,3532.61,0],["2018-06-14",3532.61,3532.61,3532.61,3532.61,0],["2018-06-15",3532.61,3532.61,3532.61,3532.61,0],["2018-06-18",3532.61,3532.61,3532.61,3532.61,0],["2018-06-19",3532.61,3532.61,3532.61,3532.61,0],["2018-06-20",3532.61,3532.61,3532.61,3532.61,0],["2018-06-21",3532.61,3532.61,3532.61,3532.61,0],["2018-06-22",3532.61,3532.61,3532.61,3532.61,0],["2018-06-25",3532.61,3532.61,3532.61,3532.61,0],["2018-06-26",3532.61,3532.61,3532.61,3532.61,0],["2018-06-27",3532.61,3532.61,3532.61,3532.61,0],["2018-06-28",3532.61,3532.61,3532.61,3532.61,0],["2018-06-29",3532.61,3532.61,3532.61,3532.61,0],["2018-07-02",3532.61,3532.61,3532.61,3532.61,0],["2018-07-03",3532.61,3532.61,3532.61,3532.61,0],["2018-07-04",3532.61,3532.61,3532.61,3532.61,0],["2018-07-05",3532.61,3532.61,3532.61,3532.61,0],["2018-07-06",3532.61,3532.61,3532.61,3532.61,0],["2018-07-09",3532.61,3532.61,3532.61,3532.61,0],["2018-07-10",3532.61,3532.61,3532.61,3532.61,0],["2018-07-11",3532.61,3532.61,3532.61,3532.61,0],["2018-07-12",3532.61,3532.61,3532.61,3532.61,0],["2018-07-13",3532.61,3532.61,3532.61,3532.61,0],["2018-07-16",3532.61,3532.61,3532.61,3532.61,0],["2018-07-17",3532.61,3532.61,3532.61,3532.61,0],["2018-07-18",3532.61,3532.61,3532.61,3532.61,0],["2018-07-19",3532.61,3532.61,3532.61,3532.61,0],["2018-07-20",3532.61,3532.61,3532.61,3532.61,0],["2018-07-23",3532.61,3532.61,3532.61,3532.61,0],["2018-07-24",3532.61,3532.61,3532.61,3532.61,0],["2018-07-25",3532.61,3532.61,3532.61,3532.61,0],["2018-07-26",3532.61,3532.61,3532.61,3532.61,0],["2018-07-27",3532.61,3532.61,3532.61,3532.61,0],["2018-07-30",3532.61,3532.61,3532.61,3532.61,0],["2018-07-31",3532.61,3532.61,3532.61,3532.61,0],["2018-08-01",3532.61,3532.61,3532.61,3532.61,0],["2018-08-02",3532.61,3532.61,3532.61,3532.61,0],["2018-08-03",3532.61,3532.61,3532.61,3532.61,0],["2018-08-06",3532.61,3532.61,3532.61,3532.61,0],["2018-08-07",3532.61,3532.61,3532.61,3532.61,0],["2018-08-08",3532.61,3532.61,3532.61,3532.61,0],["2018-08-09",3532.61,3532.61,3532.61,3532.61,0],["2018-08-10",3532.61,3532.61,3532.61,3532.61,0],["2018-08-13",3532.61,3532.61,3532.61,3532.61,0],["2018-08-14",3532.61,3532.61,3532.61,3532.61,0],["2018-08-15",3532.61,3532.61,3532.61,3532.61,0],["2018-08-16",3532.61,3532.61,3532.61,3532.61,0],["2018-08-17",3532.61,3532.61,3532.61,3532.61,0],["2018-08-20",3532.61,3532.61,3532.61,3532.61,0],["2018-08-21",3532.61,3532.61,3532.61,3532.61,0],["2018-08-22",3532.61,3532.61,3532.61,3532.61,0],["2018-08-23",3532.61,3532.61,3532.61,3532.61,0],["2018-08-24",3532.61,3532.61,3532.61,3532.61,0],["2018-08-27",3532.61,3532.61,3532.61,3532.61,0],["2018-08-28",3532.61,3532.61,3532.61,3532.61,0],["2018-08-29",3532.61,3532.61,3532.61,3532.61,0],["2018-08-30",3532.61,3532.61,3532.61,3532.61,0],["2018-08-31",3532.61,3532.61,3532.61,3532.61,0],["2018-09-04",3532.61,3532.61,3532.61,3532.61,0],["2018-09-05",3532.61,3532.61,3532.61,3532.61,0],["2018-09-06",3532.61,3532.61,3532.61,3532.61,0],["2018-09-07",3532.61,3532.61,3532.61,3532.61,0],["2018-09-10",3532.61,3532.61,3532.61,3532.61,0],["2018-09-11",3532.61,3532.61,3532.61,3532.61,0],["2018-09-12",3532.61,3532.61,3532.61,3532.61,0],["2018-09-13",3532.61,3532.61,3532.61,3532.61,0],["2018-09-14",3532.61,3532.61,3532.61,3532.61,0],["2018-09-17",3532.61,3532.61,3532.61,3532.61,0],["2018-09-18",3532.61,3532.61,3532.61,3532.61,0],["2018-09-19",3532.61,3532.61,3532.61,3532.61,0],["2018-09-20",3532.61,3532.61,3532.61,3532.61,0],["2018-09-21",3532.61,3532.61,3532.61,3532.61,0],["2018-09-24",3532.61,3532.61,3532.61,3532.61,0],["2018-09-25",3532.61,3532.61,3532.61,3532.61,0],["2018-09-26",3532.61,3532.61,3532.61,3532.61,0],["2018-09-27",3532.61,3532.61,3532.61,3532.61,0],["2018-09-28",3532.61,3532.61,3532.61,3532.61,0],["2018-10-01",3532.61,3532.61,3532.61,3532.61,0],["2018-10-02",3532.61,3532.61,3532.61,3532.61,0],["2018-10-03",3532.61,3532.61,3532.61,3532.61,0],["2018-10-04",3532.61,3532.61,3532.61,3532.61,0],["2018-10-05",3532.61,3532.61,3532.61,3532.61,0],["2018-10-08",3532.61,3532.61,3532.61,3532.61,0],["2018-10-09",3532.61,3532.61,3532.61,3532.61,0],["2018-10-10",3532.61,3532.61,3532.61,3532.61,0],["2018-10-11",3532.61,3532.61,3532.61,3532.61,0],["2018-10-12",3532.61,3532.61,3532.61,3532.61,0],["2018-10-15",3532.61,3532.61,3532.61,3532.61,0],["2018-10-16",3532.61,3532.61,3532.61,3532.61,0],["2018-10-17",3532.61,3532.61,3532.61,3532.61,0],["2018-10-18",3532.61,3532.61,3532.61,3532.61,0],["2018-10-19",3532.61,3532.61,3532.61,3532.61,0],["2018-10-22",3532.61,3532.61,3532.61,3532.61,0],["2018-10-23",3532.61,3532.61,3532.61,3532.61,0],["2018-10-24",3532.61,3532.61,3532.61,3532.61,0],["2018-10-25",3532.61,3532.61,3532.61,3532.61,0],["2018-10-26",3532.61,3532.61,3532.61,3532.61,0],["2018-10-29",3532.61,3532.61,3532.61,3532.61,0],["2018-10-30",3532.61,3532.61,3532.61,3532.61,0],["2018-10-31",3260.87,3260.87,3260.87,3260.87,100],["2018-11-01",3260.87,3260.87,3260.87,3260.87,0],["2018-11-02",3260.87,3260.87,3260.87,3260.87,0],["2018-11-05",3260.87,3260.87,3260.87,3260.87,0],["2018-11-06",3260.87,3260.87,3260.87,3260.87,0],["2018-11-07",3260.87,3260.87,3260.87,3260.87,0],["2018-11-08",3260.87,3260.87,3260.87,3260.87,0],["2018-11-09",3260.87,3260.87,3260.87,3260.87,0],["2018-11-12",3260.87,3260.87,3260.87,3260.87,0],["2018-11-13",3260.87,3260.87,3260.87,3260.87,0],["2018-11-14",3260.87,3260.87,3260.87,3260.87,0],["2018-11-15",3260.87,3260.87,3260.87,3260.87,0],["2018-11-16",3260.87,3260.87,3260.87,3260.87,0],["2018-11-19",3260.87,3260.87,3260.87,3260.87,0],["2018-11-20",3260.87,3260.87,3260.87,3260.87,0],["2018-11-21",3260.87,3260.87,3260.87,3260.87,0],["2018-11-22",3260.87,3260.87,3260.87,3260.87,0],["2018-11-23",3260.87,3260.87,3260.87,3260.87,0],["2018-11-26",3260.87,3260.87,3260.87,3260.87,0],["2018-11-27",3260.87,3260.87,3260.87,3260.87,0],["2018-11-28",3260.87,3260.87,3260.87,3260.87,0],["2018-11-29",3260.87,3260.87,3260.87,3260.87,0],["2018-11-30",3260.87,3260.87,3260.87,3260.87,0],["2018-12-03",3260.87,3260.87,3260.87,3260.87,0],["2018-12-04",3260.87,3260.87,3260.87,3260.87,0],["2018-12-05",3260.87,3260.87,3260.87,3260.87,0],["2018-12-06",3260.87,3260.87,3260.87,3260.87,0],["2018-12-07",3260.87,3260.87,3260.87,3260.87,0],["2018-12-10",3260.87,3260.87,3260.87,3260.87,0],["2018-12-11",3260.87,3260.87,3260.87,3260.87,0],["2018-12-12",3260.87,3260.87,3260.87,3260.87,0],["2018-12-13",3260.87,3260.87,3260.87,3260.87,0],["2018-12-14",3260.87,3260.87,3260.87,3260.87,0],["2018-12-17",3260.87,3260.87,3260.87,3260.87,0],["2018-12-18",3260.87,3260.87,3260.87,3260.87,0],["2018-12-19",2989.13,2989.13,2989.13,2989.13,100],["2018-12-20",2989.13,2989.13,2989.13,2989.13,0],["2018-12-21",2989.13,2989.13,2989.13,2989.13,0],["2018-12-24",2989.13,2989.13,2989.13,2989.13,0],["2018-12-25",2989.13,2989.13,2989.13,2989.13,0],["2018-12-26",2989.13,2989.13,2989.13,2989.13,0],["2018-12-27",2989.13,2989.13,2989.13,2989.13,0],["2018-12-28",2989.13,2989.13,2989.13,2989.13,0],["2019-01-02",2989.13,2989.13,2989.13,2989.13,0],["2019-01-03",2989.13,2989.13,2989.13,2989.13,0],["2019-01-04",2989.13,2989.13,2989.13,2989.13,0],["2019-01-07",2989.13,2989.13,2989.13,2989.13,0],["2019-01-08",2989.13,2989.13,2989.13,2989.13,0],["2019-01-09",2989.13,2989.13,2989.13,2989.13,0],["2019-01-10",2989.13,2989.13,2989.13,2989.13,0],["2019-01-11",2989.13,2989.13,2989.13,2989.13,0],["2019-01-14",2989.13,2989.13,2989.13,2989.13,0],["2019-01-15",2989.13,2989.13,2989.13,2989.13,0],["2019-01-16",2989.13,2989.13,2989.13,2989.13,0],["2019-01-17",2989.13,2989.13,2989.13,2989.13,0],["2019-01-18",2989.13,2989.13,2989.13,2989.13,0],["2019-01-21",2989.13,2989.13,2989.13,2989.13,0],["2019-01-22",2989.13,2989.13,2989.13,2989.13,0],["2019-01-23",2989.13,2989.13,2989.13,2989.13,0],["2019-01-24",2989.13,2989.13,2989.13,2989.13,0],["2019-01-25",2989.13,2989.13,2989.13,2989.13,0],["2019-01-28",2989.13,2989.13,2989.13,2989.13,0],["2019-01-29",2989.13,2989.13,2989.13,2989.13,0],["2019-01-30",2807.97,2807.97,2807.97,2807.97,200],["2019-01-31",2807.97,2807.97,2807.97,2807.97,0],["2019-02-01",2807.97,2807.97,2807.97,2807.97,0],["2019-02-11",2807.97,2807.97,2807.97,2807.97,0],["2019-02-12",2807.97,2807.97,2807.97,2807.97,0],["2019-02-13",2807.97,2807.97,2807.97,2807.97,0],["2019-02-14",2807.97,2807.97,2807.97,2807.97,0],["2019-02-15",2807.97,2807.97,2807.97,2807.97,0],["2019-02-18",2807.97,2807.97,2807.97,2807.97,0],["2019-02-19",2807.97,2807.97,2807.97,2807.97,0],["2019-02-20",2807.97,2807.97,2807.97,2807.97,0],["2019-02-21",2807.97,2807.97,2807.97,2807.97,0],["2019-02-22",2807.97,2807.97,2807.97,2807.97,0],["2019-02-25",3079.71,3079.71,3079.71,3079.71,100],["2019-02-26",3351.45,3351.45,3351.45,3351.45,100],["2019-02-27",3623.19,3623.19,3623.19,3623.19,300],["2019-02-28",3985.51,3985.51,3985.51,3985.51,500],["2019-03-01",3985.51,3985.51,3985.51,3985.51,0],["2019-03-04",4347.83,4347.83,4347.83,4347.83,100],["2019-03-05",4347.83,4347.83,4347.83,4347.83,0],["2019-03-06",4347.83,4347.83,4347.83,4347.83,0],["2019-03-07",4347.83,4347.83,4347.83,4347.83,0],["2019-03-08",4347.83,4347.83,4347.83,4347.83,0],["2019-03-11",4347.83,4347.83,4347.83,4347.83,0],["2019-03-12",4347.83,4347.83,4347.83,4347.83,0],["2019-03-13",4347.83,4347.83,4347.83,4347.83,0],["2019-03-14",4347.83,4347.83,4347.83,4347.83,0],["2019-03-15",4347.83,4347.83,4347.83,4347.83,0],["2019-03-18",4347.83,4347.83,4347.83,4347.83,0],["2019-03-19",4347.83,4347.83,4347.83,4347.83,0],["2019-03-20",4347.83,4347.83,4347.83,4347.83,0],["2019-03-21",4347.83,4347.83,4347.83,4347.83,0],["2019-03-22",4347.83,4347.83,4347.83,4347.83,0],["2019-03-25",4347.83,4347.83,4347.83,4347.83,0],["2019-03-26",4347.83,4347.83,4347.83,4347.83,0],["2019-03-27",4347.83,4347.83,4347.83,4347.83,0],["2019-03-28",4347.83,4347.83,4347.83,4347.83,0],["2019-03-29",4347.83,4347.83,4347.83,4347.83,0],["2019-04-01",4347.83,4347.83,4347.83,4347.83,0],["2019-04-02",4347.83,4347.83,4347.83,4347.83,3000],["2019-04-03",4347.83,4347.83,4347.83,4347.83,0],["2019-04-04",4347.83,4347.83,4347.83,4347.83,0],["2019-04-05",4347.83,4347.83,4347.83,4347.83,0],["2019-04-08",4076.09,4076.09,4076.09,4076.09,800],["2019-04-09",4076.09,4076.09,4076.09,4076.09,0],["2019-04-10",4076.09,4076.09,4076.09,4076.09,0],["2019-04-11",4438.41,4438.41,4438.41,4438.41,100],["2019-04-12",4438.41,4438.41,4438.41,4438.41,0],["2019-04-16",4438.41,4438.41,4438.41,4438.41,0],["2019-04-17",4438.41,4438.41,4438.41,4438.41,0],["2019-04-18",4438.41,4438.41,4438.41,4438.41,0],["2019-04-19",4438.41,4438.41,4438.41,4438.41,0],["2019-04-22",4438.41,4438.41,4438.41,4438.41,0],["2019-04-23",4438.41,4438.41,4438.41,4438.41,0],["2019-04-24",4438.41,4438.41,4438.41,4438.41,0],["2019-04-25",4438.41,4438.41,4438.41,4438.41,0],["2019-04-26",4438.41,4438.41,4438.41,4438.41,0],["2019-05-02",4438.41,4438.41,4438.41,4438.41,0],["2019-05-03",4438.41,4438.41,4438.41,4438.41,0],["2019-05-06",4438.41,4438.41,4438.41,4438.41,0],["2019-05-07",4438.41,4438.41,4438.41,4438.41,0],["2019-05-08",4438.41,4438.41,4438.41,4438.41,0],["2019-05-09",4438.41,4438.41,4438.41,4438.41,0],["2019-05-10",4438.41,4438.41,4438.41,4438.41,0],["2019-05-13",4438.41,4438.41,4438.41,4438.41,0],["2019-05-14",4438.41,4438.41,4438.41,4438.41,0],["2019-05-15",4438.41,4438.41,4438.41,4438.41,0],["2019-05-16",4438.41,4438.41,4438.41,4438.41,0],["2019-05-17",4438.41,4438.41,4438.41,4438.41,0],["2019-05-20",4438.41,4438.41,4438.41,4438.41,0],["2019-05-21",4438.41,4438.41,4438.41,4438.41,0],["2019-05-22",4438.41,4438.41,4438.41,4438.41,0],["2019-05-23",4438.41,4438.41,4438.41,4438.41,0],["2019-05-24",4438.41,4438.41,4438.41,4438.41,0],["2019-05-27",4438.41,4438.41,4438.41,4438.41,0],["2019-05-28",4438.41,4438.41,4438.41,4438.41,0],["2019-05-29",4438.41,4438.41,4438.41,4438.41,0],["2019-05-30",4438.41,4438.41,4438.41,4438.41,0],["2019-05-31",4438.41,4438.41,4438.41,4438.41,0],["2019-06-03",4438.41,4438.41,4438.41,4438.41,0],["2019-06-04",4438.41,4438.41,4438.41,4438.41,0],["2019-06-05",4438.41,4438.41,4438.41,4438.41,0],["2019-06-06",4438.41,4438.41,4438.41,4438.41,0],["2019-06-07",4438.41,4438.41,4438.41,4438.41,0],["2019-06-10",4438.41,4438.41,4438.41,4438.41,0],["2019-06-11",4076.09,4800.72,4076.09,4800.72,20700],["2019-06-12",4800.72,4800.72,4800.72,4800.72,0],["2019-06-13",4800.72,4800.72,4800.72,4800.72,0],["2019-06-14",4800.72,4800.72,4800.72,4800.72,0],["2019-06-17",4800.72,4800.72,4800.72,4800.72,0],["2019-06-18",4800.72,4800.72,4800.72,4800.72,0],["2019-06-19",4800.72,4800.72,4800.72,4800.72,0],["2019-06-20",4800.72,4800.72,4800.72,4800.72,0],["2019-06-21",4800.72,4800.72,4800.72,4800.72,0],["2019-06-24",4891.3,4891.3,4891.3,4891.3,10000],["2019-06-25",4891.3,4891.3,4891.3,4891.3,0],["2019-06-26",4891.3,4891.3,4891.3,4891.3,0],["2019-06-27",4891.3,4891.3,4891.3,4891.3,0],["2019-06-28",4891.3,4891.3,4891.3,4891.3,0],["2019-07-01",4891.3,4891.3,4891.3,4891.3,0],["2019-07-02",4891.3,4891.3,4891.3,4891.3,0],["2019-07-03",4891.3,4891.3,4891.3,4891.3,0],["2019-07-04",4891.3,4891.3,4891.3,4891.3,0],["2019-07-05",4891.3,4891.3,4891.3,4891.3,0],["2019-07-08",4891.3,4891.3,4891.3,4891.3,0],["2019-07-09",4891.3,4891.3,4891.3,4891.3,0],["2019-07-10",4891.3,4891.3,4891.3,4891.3,0],["2019-07-11",4891.3,4891.3,4891.3,4891.3,0],["2019-07-12",4891.3,4891.3,4891.3,4891.3,0],["2019-07-15",4891.3,4891.3,4891.3,4891.3,0],["2019-07-16",4891.3,4891.3,4891.3,4891.3,0],["2019-07-17",5253.62,5253.62,5253.62,5253.62,8200],["2019-07-18",5072.46,5072.46,4800.72,5072.46,5200],["2019-07-19",4981.88,5253.62,4981.88,5253.62,400],["2019-07-22",5253.62,5253.62,5253.62,5253.62,0],["2019-07-23",4800.72,4800.72,4800.72,4800.72,200],["2019-07-24",4800.72,4800.72,4800.72,4800.72,0],["2019-07-25",4800.72,4800.72,4800.72,4800.72,0],["2019-07-26",5163.04,5253.62,5163.04,5253.62,800],["2019-07-29",5253.62,5253.62,5253.62,5253.62,0],["2019-07-30",5253.62,5253.62,5253.62,5253.62,0],["2019-07-31",5253.62,5253.62,5253.62,5253.62,0],["2019-08-01",5253.62,5253.62,5253.62,5253.62,0],["2019-08-02",5253.62,5253.62,5253.62,5253.62,0],["2019-08-05",5253.62,5253.62,5253.62,5253.62,2300],["2019-08-06",5253.62,5253.62,5253.62,5253.62,0],["2019-08-07",5615.94,5706.52,5615.94,5706.52,9600],["2019-08-08",5706.52,5706.52,5706.52,5706.52,0],["2019-08-09",5706.52,5706.52,5706.52,5706.52,0],["2019-08-12",5706.52,5706.52,5706.52,5706.52,0],["2019-08-13",5706.52,5706.52,5706.52,5706.52,0],["2019-08-14",5706.52,5706.52,5706.52,5706.52,0],["2019-08-15",5706.52,5706.52,5706.52,5706.52,0],["2019-08-16",5706.52,5706.52,5706.52,5706.52,0],["2019-08-19",5706.52,5706.52,5706.52,5706.52,0],["2019-08-20",5706.52,5706.52,5706.52,5706.52,0],["2019-08-21",5706.52,5706.52,5706.52,5706.52,0],["2019-08-22",5706.52,5706.52,5706.52,5706.52,0],["2019-08-23",5706.52,5706.52,5706.52,5706.52,0],["2019-08-26",5706.52,5706.52,5706.52,5706.52,0],["2019-08-27",5706.52,5706.52,5706.52,5706.52,0],["2019-08-28",5706.52,5706.52,5706.52,5706.52,0],["2019-08-29",5706.52,5706.52,5706.52,5706.52,0],["2019-08-30",5706.52,5706.52,5706.52,5706.52,0],["2019-09-03",5706.52,5706.52,5706.52,5706.52,0],["2019-09-04",5706.52,5706.52,5706.52,5706.52,0],["2019-09-05",5706.52,5706.52,5706.52,5706.52,0],["2019-09-06",5706.52,5706.52,5706.52,5706.52,0],["2019-09-09",5706.52,5706.52,5706.52,5706.52,0],["2019-09-10",5706.52,5706.52,5706.52,5706.52,0],["2019-09-11",5706.52,5706.52,5706.52,5706.52,0],["2019-09-12",6068.84,6068.84,6068.84,6068.84,2900],["2019-09-13",6250.0,6250.0,6250.0,6250.0,500],["2019-09-16",6250.0,6250.0,6250.0,6250.0,0],["2019-09-17",6250.0,6250.0,6250.0,6250.0,0],["2019-09-18",6250.0,6250.0,6250.0,6250.0,0],["2019-09-19",6612.32,6612.32,6612.32,6612.32,500],["2019-09-20",6974.64,6974.64,6974.64,6974.64,500],["2019-09-23",6340.58,6340.58,6340.58,6340.58,100],["2019-09-24",5706.52,5706.52,5706.52,5706.52,100],["2019-09-25",6068.84,6250.0,6068.84,6250.0,3200],["2019-09-26",6250.0,6250.0,6250.0,6250.0,0],["2019-09-27",5706.52,6159.42,5706.52,6159.42,600],["2019-09-30",5615.94,5615.94,5615.94,5615.94,100],["2019-10-01",5072.46,5072.46,5072.46,5072.46,2600],["2019-10-02",4891.3,5525.36,4891.3,5525.36,300],["2019-10-03",5525.36,5525.36,5525.36,5525.36,0],["2019-10-04",4981.88,5978.26,4981.88,5978.26,500],["2019-10-07",5978.26,5978.26,5978.26,5978.26,0],["2019-10-08",5978.26,5978.26,5978.26,5978.26,0],["2019-10-09",5434.78,5434.78,5434.78,5434.78,100],["2019-10-10",4981.88,4981.88,4981.88,4981.88,200],["2019-10-11",4981.88,4981.88,4981.88,4981.88,0],["2019-10-14",5434.78,5434.78,5434.78,5434.78,300],["2019-10-15",5434.78,5434.78,5434.78,5434.78,0],["2019-10-16",5434.78,5434.78,5434.78,5434.78,0],["2019-10-17",4891.3,4891.3,4891.3,4891.3,100],["2019-10-18",4528.99,5253.62,4528.99,5253.62,400],["2019-10-21",5253.62,5253.62,5253.62,5253.62,0],["2019-10-22",5253.62,5253.62,5253.62,5253.62,0],["2019-10-23",5253.62,5253.62,5253.62,5253.62,0],["2019-10-24",5253.62,5253.62,5253.62,5253.62,0],["2019-10-25",5253.62,5253.62,5253.62,5253.62,0],["2019-10-28",5253.62,5253.62,5253.62,5253.62,0],["2019-10-29",5253.62,5253.62,5253.62,5253.62,0],["2019-10-30",5253.62,5253.62,5253.62,5253.62,0],["2019-10-31",5253.62,5253.62,5253.62,5253.62,0],["2019-11-01",5253.62,5253.62,5253.62,5253.62,5000],["2019-11-04",5253.62,5253.62,5253.62,5253.62,0],["2019-11-05",4800.72,4800.72,4800.72,4800.72,1000],["2019-11-06",4347.83,5253.62,4347.83,5253.62,1300],["2019-11-07",5253.62,5253.62,5253.62,5253.62,0],["2019-11-08",5253.62,5253.62,5253.62,5253.62,0],["2019-11-11",5253.62,5253.62,5253.62,5253.62,0],["2019-11-12",5706.52,5706.52,5706.52,5706.52,100],["2019-11-13",5706.52,5706.52,5706.52,5706.52,0],["2019-11-14",5706.52,5706.52,5706.52,5706.52,0],["2019-11-15",5706.52,5706.52,5706.52,5706.52,0],["2019-11-18",5706.52,5706.52,5706.52,5706.52,0],["2019-11-19",5706.52,5706.52,5706.52,5706.52,0],["2019-11-20",5706.52,5706.52,5706.52,5706.52,0],["2019-11-21",5706.52,5706.52,5706.52,5706.52,0],["2019-11-22",5887.68,5887.68,5887.68,5887.68,100],["2019-11-25",5887.68,5887.68,5887.68,5887.68,0],["2019-11-26",5887.68,5887.68,5887.68,5887.68,0],["2019-11-27",5887.68,5887.68,5887.68,5887.68,0],["2019-11-28",5344.2,5344.2,5344.2,5344.2,100],["2019-11-29",5344.2,5344.2,5344.2,5344.2,0],["2019-12-02",5344.2,5344.2,5344.2,5344.2,0],["2019-12-03",5344.2,5344.2,5344.2,5344.2,0],["2019-12-04",5344.2,5344.2,5344.2,5344.2,0],["2019-12-05",5344.2,5344.2,5344.2,5344.2,0],["2019-12-06",5344.2,5344.2,5344.2,5344.2,0],["2019-12-09",5344.2,5344.2,5344.2,5344.2,0],["2019-12-10",5344.2,5344.2,5344.2,5344.2,0],["2019-12-11",4891.3,4891.3,4891.3,4891.3,100],["2019-12-12",4438.41,4438.41,4438.41,4438.41,100],["2019-12-13",4076.09,4076.09,4076.09,4076.09,3000],["2019-12-16",4076.09,4076.09,4076.09,4076.09,0],["2019-12-17",4076.09,4076.09,4076.09,4076.09,0],["2019-12-18",4076.09,4076.09,4076.09,4076.09,0],["2019-12-19",4076.09,4076.09,4076.09,4076.09,0],["2019-12-20",4076.09,4076.09,4076.09,4076.09,0],["2019-12-23",4076.09,4076.09,4076.09,4076.09,0],["2019-12-24",4076.09,4076.09,4076.09,4076.09,0],["2019-12-25",4076.09,4076.09,4076.09,4076.09,0],["2019-12-26",4076.09,4076.09,4076.09,4076.09,0],["2019-12-27",4076.09,4076.09,4076.09,4076.09,0],["2019-12-30",4076.09,4076.09,4076.09,4076.09,0],["2019-12-31",4076.09,4076.09,4076.09,4076.09,0],["2020-01-02",4076.09,4076.09,4076.09,4076.09,0],["2020-01-03",4076.09,4076.09,4076.09,4076.09,0],["2020-01-06",4076.09,4076.09,4076.09,4076.09,0],["2020-01-07",4076.09,4076.09,4076.09,4076.09,0],["2020-01-08",4076.09,4076.09,4076.09,4076.09,0],["2020-01-09",4076.09,4076.09,4076.09,4076.09,0],["2020-01-10",4076.09,4076.09,4076.09,4076.09,0],["2020-01-13",4076.09,4076.09,4076.09,4076.09,0],["2020-01-14",4076.09,4076.09,4076.09,4076.09,0],["2020-01-15",4076.09,4076.09,4076.09,4076.09,0],["2020-01-16",4076.09,4076.09,4076.09,4076.09,0],["2020-01-17",4076.09,4076.09,4076.09,4076.09,0],["2020-01-20",4076.09,4076.09,4076.09,4076.09,0],["2020-01-21",4076.09,4076.09,4076.09,4076.09,0],["2020-01-22",4076.09,4076.09,4076.09,4076.09,0],["2020-01-30",4076.09,4076.09,4076.09,4076.09,0],["2020-01-31",4076.09,4076.09,4076.09,4076.09,0],["2020-02-03",4076.09,4076.09,4076.09,4076.09,0],["2020-02-04",4076.09,4076.09,4076.09,4076.09,0],["2020-02-05",4076.09,4076.09,4076.09,4076.09,0],["2020-02-06",4076.09,4076.09,4076.09,4076.09,0],["2020-02-07",4076.09,4076.09,4076.09,4076.09,0],["2020-02-10",4076.09,4076.09,4076.09,4076.09,0],["2020-02-11",4076.09,4076.09,4076.09,4076.09,0],["2020-02-12",4076.09,4076.09,4076.09,4076.09,0],["2020-02-13",4076.09,4076.09,4076.09,4076.09,0],["2020-02-14",4076.09,4076.09,4076.09,4076.09,0],["2020-02-17",4076.09,4076.09,4076.09,4076.09,0],["2020-02-18",4076.09,4076.09,4076.09,4076.09,0],["2020-02-19",4076.09,4076.09,4076.09,4076.09,0],["2020-02-20",4076.09,4076.09,4076.09,4076.09,0],["2020-02-21",4438.41,4438.41,4438.41,4438.41,500],["2020-02-24",4438.41,4438.41,4438.41,4438.41,0],["2020-02-25",4438.41,4438.41,4438.41,4438.41,0],["2020-02-26",4438.41,4438.41,4438.41,4438.41,0],["2020-02-27",4438.41,4438.41,4438.41,4438.41,0],["2020-02-28",4438.41,4438.41,4438.41,4438.41,0],["2020-03-02",4438.41,4438.41,4438.41,4438.41,0],["2020-03-03",4438.41,4438.41,4438.41,4438.41,0],["2020-03-04",4438.41,4438.41,4438.41,4438.41,0],["2020-03-05",4438.41,4438.41,4438.41,4438.41,0],["2020-03-06",4438.41,4438.41,4438.41,4438.41,0],["2020-03-09",4438.41,4438.41,4438.41,4438.41,0],["2020-03-10",4438.41,4438.41,4438.41,4438.41,0],["2020-03-11",4438.41,4438.41,4438.41,4438.41,0],["2020-03-12",4438.41,4438.41,4438.41,4438.41,0],["2020-03-13",4438.41,4438.41,4438.41,4438.41,0],["2020-03-16",4438.41,4438.41,4438.41,4438.41,0],["2020-03-17",4438.41,4438.41,4438.41,4438.41,0],["2020-03-18",4438.41,4438.41,4438.41,4438.41,0],["2020-03-19",4438.41,4438.41,4438.41,4438.41,0],["2020-03-20",4438.41,4438.41,4438.41,4438.41,0],["2020-03-23",4438.41,4438.41,4438.41,4438.41,0],["2020-03-24",4438.41,4438.41,4438.41,4438.41,0],["2020-03-25",4438.41,4438.41,4438.41,4438.41,0],["2020-03-26",4438.41,4438.41,4438.41,4438.41,0],["2020-03-27",4438.41,4438.41,4438.41,4438.41,0],["2020-03-30",4438.41,4438.41,4438.41,4438.41,0],["2020-03-31",4528.99,4528.99,4528.99,4528.99,100],["2020-04-01",4528.99,4528.99,4528.99,4528.99,0],["2020-04-03",4528.99,4528.99,4528.99,4528.99,0],["2020-04-06",4528.99,4528.99,4528.99,4528.99,0],["2020-04-07",4528.99,4528.99,4528.99,4528.99,0],["2020-04-08",4528.99,4528.99,4528.99,4528.99,0],["2020-04-09",4528.99,4528.99,4528.99,4528.99,0],["2020-04-10",4528.99,4528.99,4528.99,4528.99,0],["2020-04-13",4528.99,4528.99,4528.99,4528.99,0],["2020-04-14",4528.99,4528.99,4528.99,4528.99,0],["2020-04-15",4528.99,4528.99,4528.99,4528.99,0],["2020-04-16",4166.67,4166.67,4166.67,4166.67,500],["2020-04-17",4528.99,4528.99,4528.99,4528.99,100],["2020-04-20",4528.99,4528.99,4528.99,4528.99,0],["2020-04-21",4528.99,4528.99,4528.99,4528.99,0],["2020-04-22",4528.99,4528.99,4528.99,4528.99,0],["2020-04-23",4528.99,4528.99,4528.99,4528.99,0],["2020-04-24",4528.99,4528.99,4528.99,4528.99,0],["2020-04-27",4528.99,4528.99,4528.99,4528.99,0],["2020-04-28",4891.3,4891.3,4076.09,4076.09,600],["2020-04-29",4438.41,4438.41,4438.41,4438.41,800],["2020-05-04",4528.99,4528.99,4528.99,4528.99,300],["2020-05-05",4528.99,4528.99,4528.99,4528.99,100],["2020-05-06",4076.09,4528.99,4076.09,4528.99,2400],["2020-05-07",4528.99,4528.99,4528.99,4528.99,200],["2020-05-08",4528.99,4528.99,4528.99,4528.99,0],["2020-05-11",4528.99,4528.99,4528.99,4528.99,0],["2020-05-12",4528.99,4528.99,4528.99,4528.99,0],["2020-05-13",4528.99,4528.99,4528.99,4528.99,0],["2020-05-14",4528.99,4528.99,4528.99,4528.99,0],["2020-05-15",4528.99,4528.99,4528.99,4528.99,0],["2020-05-18",4528.99,4528.99,4528.99,4528.99,0],["2020-05-19",4528.99,4528.99,4528.99,4528.99,0],["2020-05-20",4528.99,4528.99,4528.99,4528.99,0],["2020-05-21",4528.99,4528.99,4528.99,4528.99,0],["2020-05-22",4528.99,4528.99,4528.99,4528.99,0],["2020-05-25",4528.99,4528.99,4528.99,4528.99,0],["2020-05-26",4528.99,4528.99,4528.99,4528.99,0],["2020-06-04",4528.99,4528.99,4528.99,4528.99,0],["2020-06-05",4528.99,4528.99,4528.99,4528.99,0],["2020-06-08",4528.99,4528.99,4528.99,4528.99,0],["2020-06-09",4076.09,4076.09,4076.09,4076.09,300],["2020-06-10",4076.09,4076.09,4076.09,4076.09,0],["2020-06-11",3532.61,3532.61,3532.61,3532.61,6000],["2020-06-12",3532.61,3532.61,3532.61,3532.61,0],["2020-06-15",3532.61,3532.61,3532.61,3532.61,0],["2020-06-16",3079.71,3079.71,3079.71,3079.71,1000],["2020-06-17",3079.71,3079.71,3079.71,3079.71,0],["2020-06-18",3079.71,3079.71,3079.71,3079.71,0],["2020-06-19",3079.71,3079.71,3079.71,3079.71,0],["2020-06-22",3079.71,3079.71,3079.71,3079.71,0],["2020-06-23",3079.71,3079.71,3079.71,3079.71,1000],["2020-06-24",3079.71,3079.71,3079.71,3079.71,800],["2020-06-25",3079.71,3079.71,3079.71,3079.71,0],["2020-06-26",3079.71,3079.71,3079.71,3079.71,100],["2020-06-29",3532.61,3532.61,3532.61,3532.61,500],["2020-06-30",3532.61,3532.61,3532.61,3532.61,0],["2020-07-01",3532.61,3532.61,3532.61,3532.61,0],["2020-07-02",3713.77,3713.77,3713.77,3713.77,2000],["2020-07-03",3713.77,3713.77,3713.77,3713.77,0],["2020-07-06",3713.77,3713.77,3713.77,3713.77,0],["2020-07-07",3713.77,3713.77,3713.77,3713.77,0],["2020-07-08",3713.77,3713.77,3713.77,3713.77,0],["2020-07-09",3713.77,3713.77,3713.77,3713.77,0],["2020-07-10",3713.77,3713.77,3713.77,3713.77,0],["2020-07-13",3713.77,3713.77,3713.77,3713.77,0],["2020-07-14",3713.77,3713.77,3713.77,3713.77,0],["2020-07-15",3713.77,3713.77,3713.77,3713.77,0],["2020-07-16",3713.77,3713.77,3713.77,3713.77,0],["2020-07-17",3713.77,3713.77,3713.77,3713.77,0],["2020-07-20",3713.77,3713.77,3713.77,3713.77,0],["2020-07-21",3713.77,3713.77,3713.77,3713.77,0],["2020-07-22",3351.45,3351.45,3170.29,3170.29,2000],["2020-07-23",3713.77,3713.77,3713.77,3713.77,200],["2020-07-24",3170.29,3170.29,3170.29,3170.29,1000],["2020-07-27",3170.29,3170.29,3170.29,3170.29,0],["2020-07-28",3170.29,3170.29,3170.29,3170.29,0],["2020-07-29",3623.19,3623.19,3623.19,3623.19,100],["2020-07-30",4166.67,4166.67,4166.67,4166.67,100],["2020-07-31",4166.67,4166.67,4166.67,4166.67,0],["2020-08-03",3623.19,3623.19,3623.19,3623.19,200],["2020-08-04",3079.71,3079.71,3079.71,3079.71,800],["2020-08-05",3532.61,3532.61,3532.61,3532.61,100],["2020-08-06",3532.61,3532.61,3532.61,3532.61,0],["2020-08-07",3532.61,3532.61,3532.61,3532.61,0],["2020-08-10",3532.61,3532.61,3532.61,3532.61,0],["2020-08-11",3532.61,3532.61,3532.61,3532.61,0],["2020-08-12",3532.61,3532.61,3532.61,3532.61,200],["2020-08-13",3532.61,3532.61,3532.61,3532.61,0],["2020-08-14",3532.61,3532.61,3532.61,3532.61,0],["2020-08-17",3532.61,3532.61,3532.61,3532.61,0],["2020-08-18",3532.61,3532.61,3532.61,3532.61,0],["2020-08-19",3532.61,3532.61,3532.61,3532.61,0],["2020-08-20",3532.61,3985.51,3532.61,3985.51,5500],["2020-08-21",3623.19,3623.19,3623.19,3623.19,0],["2020-08-24",3623.19,3623.19,3623.19,3623.19,0],["2020-08-25",3623.19,3623.19,3623.19,3623.19,0],["2020-08-26",3623.19,3623.19,3623.19,3623.19,0],["2020-08-27",3623.19,3623.19,3623.19,3623.19,400],["2020-08-28",3623.19,3623.19,3623.19,3623.19,0],["2020-08-31",3623.19,3623.19,3623.19,3623.19,0],["2020-09-01",3079.71,3079.71,3079.71,3079.71,400],["2020-09-03",3079.71,3079.71,3079.71,3079.71,0],["2020-09-04",3079.71,3079.71,3079.71,3079.71,0],["2020-09-07",3079.71,3079.71,3079.71,3079.71,0],["2020-09-08",3079.71,3079.71,3079.71,3079.71,0],["2020-09-09",3079.71,3079.71,3079.71,3079.71,0],["2020-09-10",3079.71,3079.71,3079.71,3079.71,0],["2020-09-11",3079.71,3079.71,3079.71,3079.71,0],["2020-09-14",3079.71,3079.71,3079.71,3079.71,0],["2020-09-15",3079.71,3079.71,3079.71,3079.71,0],["2020-09-16",3532.61,3532.61,3532.61,3532.61,1000],["2020-09-17",3532.61,3532.61,3532.61,3532.61,0],["2020-09-18",3532.61,3532.61,3532.61,3532.61,0],["2020-09-21",3532.61,3532.61,3532.61,3532.61,0],["2020-09-22",3532.61,3532.61,3532.61,3532.61,0],["2020-09-23",3532.61,3532.61,3532.61,3532.61,0],["2020-09-24",3532.61,3532.61,3532.61,3532.61,0],["2020-09-25",3532.61,3532.61,3532.61,3532.61,0],["2020-09-28",3532.61,3532.61,3532.61,3532.61,0],["2020-09-29",3532.61,3532.61,3532.61,3532.61,0],["2020-09-30",3532.61,3532.61,3079.71,3079.71,17700],["2020-10-01",3170.29,3170.29,3170.29,3170.29,0],["2020-10-02",3170.29,3170.29,3170.29,3170.29,0],["2020-10-05",3170.29,3170.29,3170.29,3170.29,0],["2020-10-06",3170.29,3170.29,3170.29,3170.29,0],["2020-10-07",3170.29,3170.29,3170.29,3170.29,0],["2020-10-08",3170.29,3170.29,3170.29,3170.29,0],["2020-10-09",3170.29,3170.29,3170.29,3170.29,0],["2020-10-12",3170.29,3170.29,3170.29,3170.29,0],["2020-10-13",2717.39,2717.39,2717.39,2717.39,18600],["2020-10-14",2717.39,2717.39,2717.39,2717.39,0],["2020-10-15",2717.39,2717.39,2717.39,2717.39,0],["2020-10-16",2717.39,2717.39,2717.39,2717.39,0],["2020-10-19",2626.81,2626.81,2626.81,2626.81,400],["2020-10-20",2626.81,2807.97,2355.07,2807.97,31600],["2020-10-21",2989.13,2989.13,2989.13,2989.13,100],["2020-10-22",3260.87,3260.87,3260.87,3260.87,100],["2020-10-23",3260.87,3260.87,3260.87,3260.87,0],["2020-10-26",2807.97,2807.97,2807.97,2807.97,2100],["2020-10-27",2536.23,2536.23,2445.65,2445.65,4600],["2020-10-28",2173.91,2173.91,2173.91,2173.91,100],["2020-10-29",2173.91,2173.91,2173.91,2173.91,0],["2020-10-30",2264.49,2264.49,2264.49,2264.49,7000],["2020-11-02",2264.49,2264.49,2264.49,2264.49,100],["2020-11-03",2264.49,2264.49,2264.49,2264.49,0],["2020-11-04",2264.49,2264.49,2264.49,2264.49,0],["2020-11-05",2173.91,2173.91,2173.91,2173.91,200],["2020-11-06",2445.65,2445.65,2264.49,2264.49,200],["2020-11-09",2264.49,2445.65,2264.49,2355.07,1100],["2020-11-10",2355.07,2355.07,2173.91,2173.91,300],["2020-11-11",2173.91,2536.23,2173.91,2536.23,400],["2020-11-12",2445.65,2445.65,2445.65,2445.65,0],["2020-11-13",2445.65,2445.65,2445.65,2445.65,0],["2020-11-16",2445.65,2445.65,2445.65,2445.65,0],["2020-11-17",2717.39,2807.97,2717.39,2807.97,2200],["2020-11-18",2536.23,2536.23,2536.23,2536.23,200],["2020-11-19",2355.07,2355.07,2355.07,2355.07,100],["2020-11-20",2445.65,2445.65,2445.65,2445.65,300],["2020-11-23",2173.91,2173.91,2173.91,2173.91,100],["2020-11-24",2445.65,2445.65,2445.65,2445.65,100],["2020-11-25",2717.39,2717.39,2536.23,2626.81,1800],["2020-11-26",2626.81,2626.81,2626.81,2626.81,100],["2020-11-27",2536.23,2536.23,2536.23,2536.23,100],["2020-11-30",2536.23,2536.23,2536.23,2536.23,700],["2020-12-01",2536.23,2536.23,2536.23,2536.23,100],["2020-12-02",2536.23,2536.23,2536.23,2536.23,100],["2020-12-03",2536.23,2536.23,2536.23,2536.23,0],["2020-12-04",2536.23,2536.23,2536.23,2536.23,0],["2020-12-07",2264.49,2717.39,2264.49,2536.23,400],["2020-12-08",2445.65,2445.65,2445.65,2445.65,0],["2020-12-09",2807.97,2807.97,2536.23,2536.23,5100],["2020-12-10",2536.23,2536.23,2536.23,2536.23,100],["2020-12-11",2536.23,2536.23,2536.23,2536.23,0],["2020-12-14",2536.23,2536.23,2536.23,2536.23,0],["2020-12-15",2536.23,2536.23,2536.23,2536.23,5000],["2020-12-16",2536.23,2536.23,2536.23,2536.23,0],["2020-12-17",2536.23,2536.23,2536.23,2536.23,0],["2020-12-18",2536.23,2536.23,2536.23,2536.23,0],["2020-12-21",2807.97,2898.55,2807.97,2898.55,2400],["2020-12-22",3260.87,3260.87,3260.87,3260.87,6700],["2020-12-23",3623.19,3623.19,3623.19,3623.19,100],["2020-12-24",4166.67,4166.67,3623.19,3623.19,1100],["2020-12-25",3170.29,3170.29,3170.29,3170.29,100],["2020-12-28",3170.29,3170.29,3170.29,3170.29,0],["2020-12-29",3170.29,3170.29,3170.29,3170.29,0],["2020-12-30",3623.19,3623.19,3623.19,3623.19,18000],["2020-12-31",3623.19,3623.19,3623.19,3623.19,7600],["2021-01-04",3623.19,3623.19,3623.19,3623.19,5800],["2021-01-05",3623.19,3623.19,3623.19,3623.19,11000],["2021-01-06",3623.19,3804.35,3623.19,3804.35,8000],["2021-01-07",4257.25,4257.25,4257.25,4257.25,26000],["2021-01-08",4891.3,4891.3,4891.3,4891.3,7000],["2021-01-11",5615.94,5615.94,5615.94,5615.94,7000],["2021-01-12",6431.16,6431.16,6431.16,6431.16,58500],["2021-01-13",7336.96,7336.96,7336.96,7336.96,3200],["2021-01-14",8423.91,8423.91,8423.91,8423.91,51200],["2021-01-15",9510.87,9601.45,9510.87,9601.45,12300],["2021-01-18",10960.14,10960.14,10869.57,10960.14,60500],["2021-01-19",10960.14,10960.14,9510.87,9963.77,25700],["2021-01-20",10326.09,10326.09,8786.23,9963.77,19100],["2021-01-21",9963.77,10688.41,9510.87,10144.93,19900],["2021-01-22",9963.77,10688.41,9782.61,10688.41,25700],["2021-01-25",9963.77,10416.67,9692.03,10416.67,54300],["2021-01-26",9963.77,9963.77,9057.97,9057.97,28700],["2021-01-27",9057.97,9420.29,8061.59,8333.33,33900],["2021-01-28",7246.38,8876.81,7155.8,7155.8,15400],["2021-01-29",7155.8,8514.49,7155.8,8423.91,7300],["2021-02-01",8695.65,8695.65,8152.17,8152.17,4400],["2021-02-02",8152.17,8152.17,7246.38,7246.38,2400],["2021-02-03",7246.38,7971.01,7246.38,7971.01,32800],["2021-02-04",7699.28,7699.28,6521.74,6521.74,13800],["2021-02-05",7246.38,8061.59,6793.48,6793.48,17600],["2021-02-08",8061.59,8061.59,7246.38,7246.38,2800],["2021-02-09",8152.17,8152.17,7065.22,7065.22,11900],["2021-02-17",8061.59,8061.59,7971.01,7971.01,900],["2021-02-18",7971.01,8061.59,7789.86,7789.86,12000],["2021-02-19",7246.38,7971.01,7246.38,7246.38,23100],["2021-02-22",7518.12,8061.59,7336.96,8061.59,40200],["2021-02-23",7518.12,8605.07,7518.12,8605.07,6500],["2021-02-24",9692.03,9782.61,9692.03,9782.61,64900],["2021-02-25",9782.61,9963.77,9057.97,9963.77,19400],["2021-02-26",9782.61,10778.99,9782.61,9963.77,10100],["2021-03-01",9782.61,10869.57,9782.61,10597.83,9700],["2021-03-02",10597.83,10778.99,10235.51,10507.25,38700],["2021-03-03",10507.25,11413.04,10144.93,10507.25,42000],["2021-03-04",10869.57,11775.36,9239.13,10869.57,26500],["2021-03-05",10869.57,11231.88,10869.57,10869.57,8400],["2021-03-08",10869.57,11050.72,10144.93,10507.25,37300],["2021-03-09",9963.77,10235.51,9782.61,10054.35,43700],["2021-03-10",10054.35,10507.25,10054.35,10507.25,10900],["2021-03-11",10326.09,11684.78,9782.61,9782.61,190600],["2021-03-12",10326.09,11684.78,9601.45,10235.51,126800],["2021-03-15",10235.51,10597.83,9873.19,9873.19,182900],["2021-03-16",9963.77,10054.35,9510.87,9963.77,163900],["2021-03-17",9782.61,10869.57,9782.61,10235.51,97000],["2021-03-18",10326.09,10597.83,9782.61,9963.77,83200],["2021-03-19",9873.19,10144.93,9782.61,9963.77,62900],["2021-03-22",10054.35,10507.25,9601.45,9963.77,162000],["2021-03-23",10507.25,11503.62,10144.93,11503.62,497500],["2021-03-24",12952.9,12952.9,11684.78,12047.1,317500],["2021-03-25",11956.52,14039.86,11956.52,12409.42,176800],["2021-03-26",11775.36,11775.36,10778.99,10778.99,300000],["2021-03-29",10869.57,10869.57,9510.87,10144.93,130800],["2021-03-30",10054.35,10144.93,9601.45,9873.19,100800],["2021-03-31",9873.19,9873.19,9692.03,9782.61,103100],["2021-04-01",9782.61,9963.77,9692.03,9963.77,80600],["2021-04-02",9963.77,10416.67,9963.77,10326.09,46200],["2021-04-05",10416.67,10597.83,9510.87,9601.45,127300],["2021-04-06",9601.45,9692.03,9057.97,9510.87,47400],["2021-04-07",9510.87,10326.09,9510.87,9963.77,30900],["2021-04-08",10054.35,10416.67,9782.61,9782.61,52500],["2021-04-09",10054.35,10054.35,9510.87,9782.61,59100],["2021-04-12",9692.03,9692.03,9148.55,9420.29,132800],["2021-04-13",9329.71,9329.71,8695.65,8876.81,103800],["2021-04-14",8605.07,9329.71,8605.07,9239.13,39500],["2021-04-15",9329.71,10144.93,9329.71,9510.87,141700],["2021-04-16",9782.61,9782.61,9057.97,9057.97,52300],["2021-04-19",9510.87,9510.87,8876.81,9148.55,29500],["2021-04-20",9057.97,9057.97,8152.17,8333.33,70400],["2021-04-22",8514.49,8605.07,8152.17,8333.33,44900],["2021-04-23",8423.91,8423.91,7971.01,7971.01,85300],["2021-04-26",7971.01,7971.01,7155.8,7246.38,81300],["2021-04-27",7246.38,7518.12,7155.8,7246.38,26200],["2021-04-28",7246.38,7608.7,7246.38,7246.38,75300],["2021-04-29",7246.38,7427.54,7246.38,7427.54,18200],["2021-05-04",6793.48,7246.38,6793.48,7155.8,26300],["2021-05-05",7246.38,7518.12,7246.38,7336.96,30100],["2021-05-06",7427.54,7427.54,7246.38,7246.38,12300],["2021-05-07",7246.38,7246.38,6793.48,6884.06,34300],["2021-05-10",6884.06,6884.06,6068.84,6521.74,66800],["2021-05-11",6431.16,6431.16,5706.52,6250.0,103900],["2021-05-12",6340.58,6974.64,6250.0,6974.64,60700],["2021-05-13",6974.64,7608.7,6974.64,7246.38,29100],["2021-05-14",6974.64,6974.64,6612.32,6702.9,31900],["2021-05-17",6884.06,6884.06,6431.16,6521.74,38200],["2021-05-18",6521.74,6612.32,6340.58,6340.58,17900],["2021-05-19",6431.16,6431.16,6159.42,6159.42,12300],["2021-05-20",5706.52,5887.68,5706.52,5797.1,25700],["2021-05-21",5797.1,6612.32,5797.1,6612.32,43900],["2021-05-24",6431.16,6702.9,6340.58,6702.9,22600],["2021-05-25",6340.58,6702.9,6340.58,6521.74,22100],["2021-05-26",6340.58,6431.16,6250.0,6250.0,12000],["2021-05-27",6250.0,6340.58,6068.84,6159.42,10600],["2021-05-28",6068.84,6340.58,5978.26,6340.58,21700],["2021-05-31",6521.74,6521.74,6068.84,6068.84,10900],["2021-06-01",6340.58,6340.58,5887.68,6068.84,23000],["2021-06-02",5887.68,6250.0,5706.52,6250.0,50700],["2021-06-03",6612.32,6612.32,6159.42,6612.32,44800],["2021-06-04",6431.16,6431.16,6340.58,6340.58,10800],["2021-06-07",6340.58,6340.58,6068.84,6068.84,30900],["2021-06-08",5978.26,5978.26,5887.68,5978.26,33200],["2021-06-09",6340.58,6340.58,5978.26,6159.42,7500],["2021-06-10",6250.0,6250.0,5887.68,6250.0,7500],["2021-06-11",6068.84,6068.84,5887.68,5978.26,22200],["2021-06-14",5978.26,6250.0,5797.1,5978.26,45300],["2021-06-15",5978.26,6250.0,5797.1,6159.42,11000],["2021-06-16",5978.26,5978.26,5797.1,5978.26,23600],["2021-06-17",5887.68,5887.68,5706.52,5797.1,34300],["2021-06-18",5978.26,6250.0,5797.1,5978.26,45700],["2021-06-21",6159.42,6159.42,5887.68,6068.84,10300],["2021-06-22",5887.68,6068.84,5887.68,6068.84,14100],["2021-06-23",6068.84,6068.84,5887.68,5978.26,10700],["2021-06-24",5887.68,6068.84,5887.68,5978.26,10500],["2021-06-25",6068.84,6068.84,5797.1,5887.68,35200],["2021-06-28",5978.26,5978.26,5887.68,5887.68,20200],["2021-06-29",5887.68,6068.84,5797.1,6068.84,52800],["2021-06-30",5887.68,5978.26,5797.1,5797.1,9600],["2021-07-01",5797.1,5887.68,5706.52,5887.68,25100],["2021-07-02",5887.68,6068.84,5797.1,5887.68,66000],["2021-07-05",5978.26,6702.9,5978.26,6702.9,107900],["2021-07-06",6612.32,7427.54,6612.32,7155.8,157300],["2021-07-07",7155.8,8242.75,6250.0,6340.58,40600],["2021-07-08",6612.32,6612.32,5978.26,5978.26,39200],["2021-07-09",5978.26,6250.0,5887.68,6250.0,62700],["2021-07-12",5978.26,5978.26,5434.78,5797.1,38600],["2021-07-13",5525.36,6250.0,5434.78,6159.42,18500],["2021-07-14",5615.94,6068.84,5434.78,5978.26,9800],["2021-07-15",5797.1,6068.84,5797.1,5887.68,6600],["2021-07-16",5978.26,6159.42,5887.68,6159.42,36000],["2021-07-19",5978.26,6159.42,5525.36,6068.84,23000],["2021-07-20",5887.68,5978.26,5797.1,5887.68,20400],["2021-07-21",5797.1,5887.68,5797.1,5887.68,34500],["2021-07-22",5887.68,6250.0,5797.1,5887.68,28900],["2021-07-23",5887.68,5978.26,5706.52,5706.52,28000],["2021-07-26",5706.52,5887.68,5706.52,5706.52,4200],["2021-07-27",5706.52,5978.26,5615.94,5706.52,19600],["2021-07-28",6340.58,6340.58,5615.94,5615.94,7600],["2021-07-29",5706.52,5887.68,5615.94,5706.52,24200],["2021-07-30",5615.94,5706.52,5434.78,5706.52,21500],["2021-08-02",5525.36,5797.1,5434.78,5797.1,7200],["2021-08-03",5434.78,5615.94,5434.78,5525.36,19600],["2021-08-04",5434.78,5615.94,5344.2,5615.94,19800],["2021-08-05",5615.94,5706.52,5615.94,5615.94,2500],["2021-08-06",5525.36,5978.26,5525.36,5615.94,10200],["2021-08-09",5706.52,5978.26,5615.94,5887.68,63700],["2021-08-10",6159.42,6159.42,5887.68,5887.68,23100],["2021-08-11",5978.26,6159.42,5706.52,5978.26,4800],["2021-08-12",5797.1,5978.26,5797.1,5797.1,7500],["2021-08-13",5797.1,5887.68,5706.52,5797.1,6300],["2021-08-16",5797.1,5887.68,5706.52,5887.68,23100],["2021-08-17",5887.68,5978.26,5706.52,5978.26,25900],["2021-08-18",6068.84,6068.84,5706.52,5887.68,23500],["2021-08-19",5797.1,6159.42,5797.1,6159.42,61200],["2021-08-20",6159.42,6702.9,6159.42,6431.16,149600],["2021-08-23",6431.16,6612.32,6068.84,6612.32,37700],["2021-08-24",6250.0,6431.16,5978.26,6431.16,32000],["2021-08-25",6250.0,6521.74,6159.42,6340.58,46000],["2021-08-26",6250.0,7246.38,6250.0,6793.48,92500],["2021-08-27",6884.06,6974.64,6612.32,6793.48,31600],["2021-08-30",7065.22,7065.22,6702.9,6884.06,17700],["2021-08-31",6884.06,7336.96,6521.74,7065.22,79200],["2021-09-01",7065.22,7699.28,7065.22,7699.28,73600],["2021-09-06",7789.86,8605.07,7789.86,8605.07,123100],["2021-09-07",9239.13,9692.03,8423.91,9239.13,3416700],["2021-09-08",8695.65,9148.55,8695.65,9148.55,98500],["2021-09-09",9148.55,10144.93,9057.97,9692.03,113300],["2021-09-10",9601.45,9692.03,9420.29,9601.45,120100],["2021-09-13",9510.87,9510.87,9057.97,9057.97,74600],["2021-09-14",9057.97,9057.97,8695.65,9057.97,104200],["2021-09-15",8967.39,10144.93,8967.39,10144.93,161400],["2021-09-16",10416.67,10416.67,9782.61,10054.35,98800],["2021-09-17",9963.77,11413.04,9873.19,10960.14,80200],["2021-09-20",10597.83,12047.1,10597.83,11413.04,239400],["2021-09-21",9782.61,11956.52,9782.61,11231.88,170800],["2021-09-22",11775.36,12771.74,10778.99,10778.99,320200],["2021-09-23",10869.57,11594.2,9782.61,10688.41,895400],["2021-09-24",10416.67,11141.3,9963.77,9963.77,172300],["2021-09-27",10326.09,10326.09,8786.23,8786.23,328300],["2021-09-28",8605.07,9057.97,8605.07,8967.39,88100],["2021-09-29",8786.23,8967.39,8695.65,8786.23,18300],["2021-09-30",9057.97,9510.87,8242.75,9510.87,83500],["2021-10-01",8876.81,9057.97,8423.91,8605.07,63300],["2021-10-04",8423.91,8967.39,7427.54,7699.28,311200],["2021-10-05",8152.17,8152.17,7789.86,8061.59,149600],["2021-10-06",7880.43,8605.07,7789.86,8605.07,52800],["2021-10-07",8152.17,8967.39,8152.17,8876.81,79800],["2021-10-08",8876.81,9510.87,8695.65,8967.39,122300],["2021-10-11",9057.97,9420.29,7880.43,9148.55,42500],["2021-10-12",9057.97,9963.77,8876.81,8967.39,68300],["2021-10-13",9239.13,9239.13,8605.07,8876.81,30400],["2021-10-14",8967.39,9057.97,8695.65,8876.81,41000],["2021-10-15",8786.23,9057.97,8695.65,9057.97,44700],["2021-10-18",8876.81,9057.97,8695.65,8876.81,52300],["2021-10-19",8695.65,8876.81,8695.65,8786.23,45700],["2021-10-20",8695.65,9510.87,8695.65,9420.29,152400],["2021-10-21",9239.13,9510.87,9148.55,9329.71,32900],["2021-10-22",9329.71,9963.77,9329.71,9873.19,140600],["2021-10-25",9782.61,10778.99,9782.61,10144.93,160000],["2021-10-26",10416.67,10507.25,9963.77,10144.93,82700],["2021-10-27",10144.93,10688.41,10054.35,10597.83,159700],["2021-10-28",10778.99,11141.3,10507.25,10597.83,94800],["2021-10-29",10507.25,10688.41,9601.45,10416.67,139000],["2021-11-01",10507.25,11684.78,10507.25,11322.46,630100],["2021-11-02",11503.62,12771.74,11322.46,12771.74,327100],["2021-11-03",14039.86,14039.86,12862.32,13134.06,805400],["2021-11-04",13134.06,14945.65,12771.74,13858.7,339200],["2021-11-05",14402.17,14402.17,13043.48,13224.64,324800],["2021-11-08",13405.8,14039.86,13315.22,13496.38,232200],["2021-11-09",13496.38,13858.7,13405.8,13677.54,208800],["2021-11-10",13405.8,14492.75,13134.06,14402.17,384200],["2021-11-11",14492.75,15489.13,14492.75,15489.13,392000],["2021-11-12",15851.45,17210.14,15670.29,16032.61,213000],["2021-11-15",16394.93,16394.93,15489.13,15942.03,333000],["2021-11-16",15851.45,15942.03,13586.96,14673.91,255100],["2021-11-17",13949.28,15217.39,13949.28,14673.91,142300],["2021-11-18",14945.65,16757.25,14855.07,15036.23,2089400],["2021-11-19",15217.39,16032.61,14402.17,14492.75,258600],["2021-11-22",14583.33,14945.65,12862.32,13134.06,124200],["2021-11-23",13043.48,13586.96,12500.0,13586.96,97800],["2021-11-24",14221.01,14221.01,13134.06,13315.22,94400],["2021-11-25",13405.8,14130.43,13405.8,14130.43,76400],["2021-11-26",13949.28,14039.86,13405.8,13768.12,107100],["2021-11-29",13586.96,14855.07,12952.9,14583.33,167100],["2021-11-30",14583.33,16123.19,14583.33,16123.19,695300],["2021-12-01",17210.14,17934.78,16304.35,17481.88,347500],["2021-12-02",17481.88,17663.04,16485.51,16666.67,225300],["2021-12-03",16304.35,16485.51,14945.65,14945.65,356400],["2021-12-06",13677.54,14945.65,13586.96,13858.7,193100],["2021-12-07",13858.7,14945.65,13858.7,14673.91,106800],["2021-12-08",16213.77,16213.77,14764.49,14764.49,38500],["2021-12-09",14764.49,14855.07,14221.01,14492.75,77900],["2021-12-10",14130.43,14492.75,13586.96,13949.28,170700],["2021-12-13",13768.12,15307.97,13134.06,14492.75,100400],["2021-12-14",14945.65,14945.65,14039.86,14311.59,130900],["2021-12-15",14583.33,14583.33,13768.12,14221.01,148600],["2021-12-16",14039.86,14130.43,13586.96,14039.86,77200],["2021-12-17",13677.54,14583.33,13677.54,14039.86,146300],["2021-12-20",14130.43,14130.43,13768.12,14130.43,77500],["2021-12-21",13858.7,14130.43,13586.96,14039.86,94300],["2021-12-22",14039.86,14221.01,13586.96,13677.54,111800],["2021-12-23",13586.96,13768.12,12952.9,13405.8,152500],["2021-12-24",13315.22,13768.12,13315.22,13405.8,42500],["2021-12-27",13586.96,13586.96,13134.06,13315.22,50400],["2021-12-28",13405.8,14764.49,13405.8,13768.12,122800],["2021-12-29",14039.86,14039.86,13405.8,13405.8,75500],["2021-12-30",13405.8,13949.28,13043.48,13496.38,40300],["2021-12-31",13496.38,13586.96,13315.22,13496.38,71300],["2022-01-04",13496.38,13949.28,12500.0,13586.96,60900],["2022-01-05",13586.96,13586.96,13315.22,13496.38,72330],["2022-01-06",13496.38,13586.96,13224.64,13405.8,78400],["2022-01-07",13315.22,15307.97,13134.06,15307.97,504800],["2022-01-10",15851.45,16666.67,14492.75,14492.75,325700],["2022-01-11",14945.65,14945.65,14039.86,14311.59,116400],["2022-01-12",14039.86,14039.86,13134.06,13315.22,208600],["2022-01-13",13134.06,13315.22,11956.52,12137.68,240500],["2022-01-14",12409.42,12681.16,10960.14,12681.16,105200],["2022-01-17",12771.74,12771.74,10869.57,10960.14,71300],["2022-01-18",10869.57,10869.57,9873.19,9873.19,210900],["2022-01-19",9963.77,10054.35,8514.49,8695.65,188800],["2022-01-20",8152.17,9873.19,8152.17,9873.19,72000],["2022-01-21",9963.77,10869.57,9963.77,10778.99,71300],["2022-01-24",9963.77,10416.67,9692.03,10235.51,66300],["2022-01-25",9963.77,9963.77,9692.03,9873.19,69200],["2022-01-26",9782.61,10235.51,9510.87,9873.19,51000],["2022-01-27",9873.19,9873.19,9510.87,9873.19,48000],["2022-01-28",9873.19,9963.77,9510.87,9963.77,27600],["2022-02-07",9873.19,11231.88,9873.19,9963.77,17200],["2022-02-08",10054.35,10326.09,9963.77,10144.93,33100],["2022-02-09",10054.35,10778.99,9510.87,10326.09,74700],["2022-02-10",10144.93,10960.14,10144.93,10778.99,91300],["2022-02-11",10778.99,10869.57,10597.83,10869.57,22800],["2022-02-14",10869.57,11322.46,10416.67,10416.67,22000],["2022-02-15",10416.67,10688.41,10326.09,10597.83,13100],["2022-02-16",10869.57,10869.57,10507.25,10597.83,24600],["2022-02-17",10507.25,10597.83,10416.67,10597.83,32000],["2022-02-18",10597.83,10778.99,10416.67,10597.83,52500],["2022-02-21",10597.83,11322.46,10597.83,11322.46,153100],["2022-02-22",11322.46,11322.46,10597.83,10778.99,76900],["2022-02-23",10960.14,11231.88,10869.57,10869.57,102200],["2022-02-24",10869.57,10960.14,9510.87,10326.09,103100],["2022-02-25",10144.93,11141.3,9963.77,10507.25,63900],["2022-02-28",11141.3,11141.3,10597.83,10688.41,88700],["2022-03-01",10688.41,10688.41,10144.93,10416.67,86700],["2022-03-02",10597.83,10597.83,10326.09,10326.09,79700],["2022-03-03",10507.25,10597.83,10144.93,10326.09,57000],["2022-03-04",10326.09,10597.83,10235.51,10416.67,49900],["2022-03-07",10416.67,11956.52,10416.67,11956.52,213200],["2022-03-08",13405.8,13586.96,12318.84,12500.0,361000],["2022-03-09",12318.84,12952.9,11684.78,12228.26,78900],["2022-03-10",12228.26,12952.9,11865.94,12771.74,147700],["2022-03-11",12862.32,13405.8,12047.1,12047.1,106300],["2022-03-14",12681.16,12681.16,10597.83,11503.62,106000],["2022-03-15",11503.62,12590.58,10869.57,11322.46,24600],["2022-03-16",12500.0,12500.0,11684.78,11775.36,77700],["2022-03-17",11865.94,12500.0,11775.36,12137.68,65800],["2022-03-18",12409.42,12409.42,11956.52,12047.1,40100],["2022-03-21",12137.68,12862.32,12137.68,12681.16,180200],["2022-03-22",12862.32,12952.9,12409.42,12681.16,112800],["2022-03-23",12862.32,12862.32,12409.42,12590.58,130200],["2022-03-24",12590.58,12771.74,12409.42,12500.0,158100],["2022-03-25",12590.58,12862.32,12318.84,12862.32,162400],["2022-03-28",12862.32,12862.32,12228.26,12500.0,207200],["2022-03-29",12228.26,12681.16,12228.26,12409.42,184500],["2022-03-30",13500.0,13800.0,12400.0,12900.0,154900],["2022-03-31",12900.0,12900.0,12300.0,12600.0,68800],["2022-04-01",12400.0,12400.0,12000.0,12300.0,52700],["2022-04-04",12700.0,12700.0,12000.0,12400.0,77600],["2022-04-05",12200.0,12300.0,12000.0,12100.0,50100],["2022-04-06",12100.0,12200.0,11900.0,11900.0,38100],["2022-04-07",11800.0,11800.0,11500.0,11800.0,33700],["2022-04-08",11600.0,12000.0,11400.0,12000.0,12400],["2022-04-12",12000.0,12000.0,10200.0,10300.0,44500],["2022-04-13",10800.0,11500.0,10700.0,11300.0,41600],["2022-04-14",11300.0,11300.0,10800.0,10800.0,8400],["2022-04-15",10900.0,11100.0,10300.0,10300.0,32500],["2022-04-18",10100.0,10300.0,9600.0,10000.0,115800],["2022-04-19",10000.0,10000.0,9200.0,9800.0,29600],["2022-04-20",9800.0,10200.0,9500.0,9800.0,25600],["2022-04-21",9800.0,9800.0,8500.0,9500.0,105700],["2022-04-22",9600.0,9700.0,8500.0,9000.0,48400],["2022-04-25",8900.0,9100.0,8300.0,9000.0,43800],["2022-04-26",8600.0,9000.0,8100.0,9000.0,24000],["2022-04-27",9000.0,9500.0,8700.0,9400.0,29400],["2022-04-28",9600.0,9600.0,9400.0,9400.0,37500],["2022-04-29",9500.0,9600.0,9400.0,9600.0,45700],["2022-05-04",9700.0,9700.0,9400.0,9500.0,35400],["2022-05-05",9500.0,9600.0,8900.0,9300.0,60100],["2022-05-06",9000.0,9400.0,8600.0,8700.0,29000],["2022-05-09",8800.0,8800.0,7500.0,8000.0,88100],["2022-05-10",7500.0,7900.0,7000.0,7800.0,13200],["2022-05-11",7100.0,7600.0,7000.0,7500.0,101300],["2022-05-12",7100.0,7400.0,6500.0,6600.0,67800],["2022-05-13",6700.0,6800.0,6300.0,6600.0,27800],["2022-05-16",6600.0,7400.0,6300.0,6900.0,19700],["2022-05-17",6400.0,7300.0,6400.0,7300.0,29200],["2022-05-18",7300.0,7400.0,6900.0,6900.0,49400],["2022-05-19",6900.0,6900.0,6700.0,6800.0,24000],["2022-05-20",6800.0,7200.0,6800.0,6900.0,19500],["2022-05-23",7100.0,7100.0,6700.0,7100.0,16600],["2022-05-24",6600.0,7000.0,6200.0,6700.0,26700],["2022-05-25",7000.0,7000.0,6600.0,6800.0,28300],["2022-05-26",6800.0,6800.0,6600.0,6600.0,21400],["2022-05-27",6700.0,6800.0,6600.0,6700.0,11700],["2022-05-30",6800.0,6800.0,6600.0,6700.0,34500],["2022-05-31",6700.0,6700.0,6400.0,6500.0,80100],["2022-06-01",6500.0,6800.0,6500.0,6600.0,59500],["2022-06-02",6900.0,6900.0,6400.0,6600.0,13100],["2022-06-03",6600.0,7400.0,6600.0,7400.0,206500],["2022-06-06",7400.0,7800.0,7100.0,7100.0,62000],["2022-06-07",7400.0,7400.0,6900.0,7100.0,12800],["2022-06-08",7100.0,7100.0,6700.0,7000.0,69400],["2022-06-09",6700.0,6800.0,6500.0,6700.0,23500],["2022-06-10",6700.0,7200.0,6500.0,6800.0,28100],["2022-06-13",6600.0,6700.0,6300.0,6700.0,32300],["2022-06-14",6500.0,6700.0,6400.0,6500.0,29000],["2022-06-15",6400.0,6500.0,5900.0,6100.0,50600],["2022-06-16",6700.0,6700.0,6300.0,6300.0,23700],["2022-06-17",6000.0,6000.0,5400.0,5800.0,93700],["2022-06-20",5800.0,5800.0,4700.0,4700.0,86300],["2022-06-21",5500.0,5500.0,4400.0,5300.0,8600],["2022-06-22",5400.0,5400.0,5000.0,5000.0,24300],["2022-06-23",5400.0,5400.0,4800.0,5200.0,19200],["2022-06-24",5100.0,5300.0,4900.0,5100.0,29700],["2022-06-27",5000.0,5100.0,4900.0,5000.0,20100],["2022-06-28",4700.0,5200.0,4600.0,5100.0,36800],["2022-06-29",5000.0,5100.0,4800.0,5100.0,26100],["2022-06-30",5000.0,5000.0,4800.0,4800.0,17500],["2022-07-01",4800.0,5000.0,4600.0,5000.0,27500],["2022-07-04",4800.0,5100.0,4800.0,5100.0,12400],["2022-07-05",5000.0,5000.0,4800.0,4800.0,12700],["2022-07-06",5000.0,5000.0,4700.0,4700.0,8200],["2022-07-07",5000.0,5000.0,4900.0,4900.0,1400],["2022-07-08",5000.0,5000.0,4700.0,5000.0,12200],["2022-07-11",5200.0,5200.0,4800.0,4800.0,14300],["2022-07-12",5000.0,5000.0,4900.0,5000.0,10300],["2022-07-13",5300.0,5300.0,4900.0,4900.0,33100],["2022-07-14",4900.0,5100.0,4900.0,4900.0,12100],["2022-07-15",5000.0,5200.0,4900.0,5100.0,13000],["2022-07-18",5100.0,5300.0,4900.0,5100.0,25200],["2022-07-19",5100.0,5300.0,5000.0,5300.0,13100],["2022-07-20",5200.0,5300.0,5000.0,5300.0,50600],["2022-07-21",5300.0,5300.0,5100.0,5200.0,7300],["2022-07-22",5300.0,5300.0,5000.0,5200.0,15400],["2022-07-25",5000.0,5300.0,5000.0,5200.0,9400],["2022-07-26",4900.0,5000.0,4800.0,4800.0,18600],["2022-07-27",4900.0,5000.0,4800.0,5000.0,7700],["2022-07-28",5000.0,5600.0,5000.0,5500.0,83400],["2022-07-29",5400.0,5800.0,5400.0,5800.0,56000],["2022-08-01",6000.0,6000.0,5800.0,5900.0,11200],["2022-08-02",5800.0,5800.0,5300.0,5700.0,66800],["2022-08-03",5700.0,5800.0,5500.0,5800.0,66700],["2022-08-04",6000.0,6000.0,5600.0,5800.0,21200],["2022-08-05",5700.0,5900.0,5600.0,5900.0,49600],["2022-08-08",5600.0,5800.0,5600.0,5800.0,81500],["2022-08-09",5700.0,5900.0,5700.0,5800.0,60300],["2022-08-10",5800.0,6500.0,5800.0,6200.0,121200],["2022-08-11",6300.0,6400.0,5900.0,6300.0,54800],["2022-08-12",6200.0,6200.0,5500.0,6100.0,18800],["2022-08-15",6000.0,6200.0,5800.0,6100.0,56200],["2022-08-16",6100.0,6100.0,5900.0,6100.0,43100],["2022-08-17",6000.0,6000.0,5700.0,5800.0,60600],["2022-08-18",5900.0,5900.0,5600.0,5700.0,33500],["2022-08-19",5600.0,5700.0,5600.0,5700.0,9900],["2022-08-22",5600.0,5700.0,5600.0,5700.0,8600],["2022-08-23",5800.0,5800.0,4800.0,5800.0,29900],["2022-08-24",5700.0,5800.0,5500.0,5700.0,16900],["2022-08-25",5600.0,5800.0,5600.0,5800.0,13000],["2022-08-26",5600.0,5800.0,5300.0,5800.0,46200],["2022-08-29",5800.0,5800.0,5300.0,5700.0,11600],["2022-08-30",5500.0,5600.0,5300.0,5600.0,47600],["2022-08-31",5600.0,5700.0,5400.0,5400.0,10500],["2022-09-05",5600.0,5800.0,5500.0,5800.0,23300],["2022-09-06",5700.0,5800.0,5700.0,5700.0,28700],["2022-09-07",5600.0,5600.0,5100.0,5500.0,36400],["2022-09-08",5700.0,5700.0,5300.0,5600.0,59900],["2022-09-09",5200.0,5500.0,4900.0,5300.0,39400],["2022-09-12",5500.0,5500.0,5400.0,5500.0,7400],["2022-09-13",5300.0,5400.0,5200.0,5200.0,17300],["2022-09-14",5300.0,5300.0,5200.0,5200.0,18600],["2022-09-15",5300.0,5500.0,5200.0,5500.0,17800],["2022-09-16",5300.0,5400.0,5200.0,5200.0,6000],["2022-09-19",5200.0,5400.0,5200.0,5400.0,15400],["2022-09-20",5200.0,5400.0,4900.0,5200.0,10900],["2022-09-21",4900.0,5000.0,4900.0,5000.0,7900],["2022-09-22",4900.0,5400.0,4900.0,5300.0,44800],["2022-09-23",5500.0,5600.0,5400.0,5400.0,16900],["2022-09-26",5200.0,5200.0,5000.0,5000.0,24100],["2022-09-27",4900.0,5200.0,4900.0,5000.0,16400],["2022-09-28",5000.0,5000.0,4900.0,5000.0,10500],["2022-09-29",5100.0,5200.0,4900.0,5200.0,9500],["2022-09-30",4900.0,4900.0,4500.0,4900.0,8300],["2022-10-03",4900.0,4900.0,4500.0,4800.0,5400],["2022-10-04",4700.0,5100.0,4600.0,5000.0,4300],["2022-10-05",4800.0,5000.0,4800.0,4900.0,6000],["2022-10-06",4700.0,4900.0,4700.0,4700.0,14600],["2022-10-07",4600.0,4600.0,4400.0,4400.0,16400],["2022-10-10",4200.0,4500.0,4200.0,4500.0,3500],["2022-10-11",4300.0,4700.0,4000.0,4400.0,27000],["2022-10-12",4600.0,4600.0,4100.0,4600.0,4700],["2022-10-13",4600.0,4600.0,4100.0,4300.0,4300],["2022-10-14",4600.0,4600.0,4200.0,4500.0,5400],["2022-10-17",4400.0,4800.0,4300.0,4800.0,10300],["2022-10-18",4400.0,4700.0,4400.0,4600.0,9800],["2022-10-19",4700.0,4700.0,4200.0,4600.0,3300],["2022-10-20",4300.0,4400.0,4000.0,4100.0,16300],["2022-10-21",4300.0,4500.0,3900.0,4000.0,27800],["2022-10-24",3900.0,3900.0,3500.0,3600.0,33700],["2022-10-25",3900.0,3900.0,3600.0,3600.0,2500],["2022-10-26",3500.0,3800.0,3400.0,3800.0,4800],["2022-10-27",3400.0,3800.0,3400.0,3600.0,4800],["2022-10-28",3800.0,3800.0,3600.0,3600.0,3100],["2022-10-31",3900.0,4000.0,3600.0,3600.0,2300],["2022-11-01",3800.0,3800.0,3600.0,3600.0,6500],["2022-11-02",3700.0,3700.0,3400.0,3500.0,6800],["2022-11-03",3500.0,3500.0,3400.0,3400.0,10400],["2022-11-04",3300.0,3400.0,3300.0,3300.0,4500],["2022-11-07",3000.0,3200.0,2900.0,2900.0,19500],["2022-11-08",3100.0,3300.0,3000.0,3000.0,6200],["2022-11-09",3100.0,3200.0,3100.0,3100.0,5300],["2022-11-10",2900.0,3200.0,2800.0,2800.0,12100],["2022-11-11",2900.0,2900.0,2600.0,2700.0,18000],["2022-11-14",2400.0,2800.0,2300.0,2800.0,17000],["2022-11-15",2300.0,2500.0,2200.0,2400.0,17300],["2022-11-16",2500.0,2500.0,2000.0,2500.0,4300],["2022-11-17",2500.0,2500.0,2400.0,2500.0,7900],["2022-11-18",2600.0,2800.0,2500.0,2800.0,25600],["2022-11-21",2900.0,2900.0,2900.0,2900.0,13200],["2022-11-22",3300.0,3300.0,3200.0,3300.0,37900],["2022-11-23",3600.0,3700.0,3300.0,3700.0,35900],["2022-11-24",3900.0,3900.0,3400.0,3700.0,7900],["2022-11-25",3800.0,3900.0,3400.0,3900.0,19700],["2022-11-28",3800.0,4200.0,3800.0,4200.0,26900],["2022-11-29",4200.0,4300.0,3600.0,4100.0,11000],["2022-11-30",4200.0,4200.0,4000.0,4100.0,10900],["2022-12-01",4100.0,4100.0,3500.0,4000.0,48100],["2022-12-02",4000.0,4000.0,3700.0,3900.0,4000],["2022-12-05",4200.0,4200.0,3700.0,3800.0,56600],["2022-12-06",3800.0,3800.0,3600.0,3700.0,9300],["2022-12-07",3600.0,3600.0,3300.0,3500.0,12900],["2022-12-08",3800.0,3900.0,3400.0,3600.0,6600],["2022-12-09",3800.0,3800.0,3500.0,3700.0,19100],["2022-12-12",3900.0,3900.0,3400.0,3400.0,4100],["2022-12-13",3700.0,3700.0,3600.0,3600.0,500],["2022-12-14",3800.0,3800.0,3700.0,3700.0,4600],["2022-12-15",3700.0,3800.0,3700.0,3700.0,3400],["2022-12-16",3600.0,3800.0,3600.0,3700.0,4200],["2022-12-19",3700.0,3700.0,3600.0,3700.0,6700],["2022-12-20",3600.0,3600.0,3500.0,3500.0,1000],["2022-12-21",3500.0,3700.0,3200.0,3500.0,7600],["2022-12-22",3600.0,3600.0,3000.0,3500.0,6200],["2022-12-23",3500.0,3500.0,3300.0,3300.0,3200],["2022-12-26",3200.0,3400.0,3100.0,3400.0,6700],["2022-12-27",3400.0,3500.0,3400.0,3400.0,1500],["2022-12-28",3300.0,3500.0,3300.0,3500.0,700],["2022-12-29",3300.0,3300.0,3300.0,3300.0,1000],["2022-12-30",3500.0,3500.0,3000.0,3400.0,1700],["2023-01-03",3400.0,3400.0,3400.0,3400.0,900],["2023-01-04",3500.0,3500.0,3500.0,3500.0,500],["2023-01-05",3500.0,3500.0,3300.0,3400.0,2100],["2023-01-06",3300.0,3400.0,3300.0,3400.0,3700],["2023-01-09",3400.0,3400.0,3200.0,3300.0,1500],["2023-01-10",3300.0,3300.0,3200.0,3300.0,700],["2023-01-11",3200.0,3300.0,3200.0,3200.0,2500],["2023-01-12",3100.0,3300.0,3100.0,3100.0,3900],["2023-01-13",3300.0,3400.0,3200.0,3200.0,2700],["2023-01-16",3400.0,3400.0,3300.0,3300.0,7200],["2023-01-17",3400.0,3600.0,3300.0,3600.0,4400],["2023-01-18",3600.0,3900.0,3500.0,3900.0,18400],["2023-01-19",3900.0,3900.0,3700.0,3700.0,8600],["2023-01-27",4000.0,4000.0,3900.0,4000.0,21900],["2023-01-30",4000.0,4000.0,3900.0,4000.0,7700],["2023-01-31",4000.0,4000.0,3800.0,4000.0,6300],["2023-02-01",4100.0,4100.0,3800.0,3800.0,9800],["2023-02-02",3900.0,3900.0,3900.0,3900.0,2000],["2023-02-03",3500.0,4000.0,3400.0,3600.0,3400],["2023-02-06",3800.0,3800.0,3500.0,3800.0,300],["2023-02-07",3900.0,3900.0,3900.0,3900.0,500],["2023-02-08",3500.0,3800.0,3500.0,3800.0,1200],["2023-02-09",3800.0,3800.0,3400.0,3500.0,2400],["2023-02-10",3900.0,3900.0,3200.0,3500.0,11900],["2023-02-13",3600.0,3700.0,3200.0,3400.0,2300],["2023-02-14",3400.0,3400.0,3000.0,3000.0,4400],["2023-02-15",3300.0,3400.0,3200.0,3200.0,2300],["2023-02-16",3400.0,3400.0,3200.0,3300.0,5500],["2023-02-17",3400.0,3600.0,3400.0,3500.0,1400],["2023-02-20",3500.0,3600.0,3400.0,3500.0,9900],["2023-02-21",3600.0,3600.0,3300.0,3500.0,9600],["2023-02-22",3400.0,3400.0,3000.0,3300.0,5400],["2023-02-23",3400.0,3400.0,3200.0,3400.0,8400],["2023-02-24",3300.0,3300.0,3200.0,3200.0,3600],["2023-02-27",3300.0,3300.0,3000.0,3000.0,2100],["2023-02-28",3100.0,3100.0,3000.0,3000.0,5000],["2023-03-01",2900.0,3100.0,2900.0,3000.0,4900],["2023-03-02",3100.0,3100.0,3000.0,3000.0,2800],["2023-03-03",3100.0,3100.0,3000.0,3000.0,3300],["2023-03-06",3000.0,3100.0,3000.0,3100.0,6100],["2023-03-07",3000.0,3100.0,3000.0,3100.0,1100],["2023-03-08",3000.0,3000.0,3000.0,3000.0,2000],["2023-03-09",3100.0,3100.0,3000.0,3000.0,9100],["2023-03-10",3000.0,3000.0,3000.0,3000.0,6700],["2023-03-13",3000.0,3000.0,3000.0,3000.0,4000],["2023-03-14",2900.0,3000.0,2700.0,2900.0,19600],["2023-03-15",3000.0,3000.0,3000.0,3000.0,1100],["2023-03-16",3000.0,3200.0,2900.0,3000.0,1800],["2023-03-17",3000.0,3100.0,2700.0,3000.0,39300],["2023-03-20",2800.0,3000.0,2800.0,2900.0,600],["2023-03-21",3000.0,3100.0,2800.0,2900.0,8500],["2023-03-22",2800.0,2800.0,2700.0,2800.0,6000],["2023-03-23",2800.0,2900.0,2800.0,2800.0,7700],["2023-03-24",2900.0,2900.0,2600.0,2900.0,5100],["2023-03-27",2900.0,2900.0,2600.0,2800.0,10600],["2023-03-28",2800.0,2900.0,2800.0,2900.0,700],["2023-03-29",2800.0,2900.0,2800.0,2900.0,9400],["2023-03-30",2900.0,2900.0,2800.0,2800.0,45600],["2023-03-31",2900.0,2900.0,2800.0,2800.0,22200],["2023-04-03",2900.0,2900.0,2700.0,2800.0,12400],["2023-04-04",2800.0,2900.0,2800.0,2900.0,22700],["2023-04-05",3000.0,3200.0,3000.0,3200.0,56400],["2023-04-06",3400.0,3400.0,3200.0,3400.0,13800],["2023-04-07",3200.0,3300.0,3100.0,3300.0,9500],["2023-04-10",3300.0,3300.0,3000.0,3200.0,19000],["2023-04-11",3200.0,3200.0,3100.0,3100.0,3500],["2023-04-12",3100.0,3200.0,2900.0,3000.0,106400],["2023-04-13",3000.0,3000.0,3000.0,3000.0,3000],["2023-04-14",3100.0,3100.0,2900.0,3000.0,4500],["2023-04-17",3000.0,3000.0,3000.0,3000.0,5400],["2023-04-18",2900.0,3000.0,2800.0,2900.0,8400],["2023-04-19",3000.0,3000.0,2900.0,2900.0,200],["2023-04-20",2800.0,2900.0,2600.0,2900.0,20500],["2023-04-21",2900.0,3100.0,2800.0,3000.0,29200],["2023-04-24",3100.0,3100.0,3000.0,3000.0,3100],["2023-04-25",3000.0,3000.0,2900.0,3000.0,7500],["2023-04-26",3000.0,3000.0,3000.0,3000.0,1100],["2023-04-27",2900.0,3000.0,2900.0,2900.0,20700],["2023-04-28",3000.0,3000.0,2900.0,2900.0,10800],["2023-05-04",3000.0,3000.0,2800.0,3000.0,3800],["2023-05-05",3000.0,3000.0,2800.0,3000.0,3700],["2023-05-08",3000.0,3100.0,3000.0,3100.0,27700],["2023-05-09",3100.0,3100.0,3000.0,3100.0,10000],["2023-05-10",3000.0,3100.0,3000.0,3100.0,28300],["2023-05-11",3100.0,3500.0,3100.0,3500.0,178900],["2023-05-12",3600.0,3800.0,3500.0,3700.0,22100],["2023-05-15",3700.0,3700.0,3300.0,3300.0,33000],["2023-05-16",3500.0,3500.0,3400.0,3500.0,3100],["2023-05-17",3600.0,3600.0,3400.0,3500.0,3900],["2023-05-18",3500.0,3500.0,3400.0,3400.0,5300],["2023-05-19",3400.0,3400.0,3100.0,3200.0,20800],["2023-05-22",3400.0,3400.0,3200.0,3400.0,1900],["2023-05-23",3500.0,3500.0,3200.0,3300.0,8900],["2023-05-24",3400.0,3400.0,3300.0,3300.0,17400],["2023-05-25",3200.0,3300.0,3200.0,3300.0,6000],["2023-05-26",3400.0,3400.0,3200.0,3400.0,23000],["2023-05-29",3500.0,3700.0,3400.0,3700.0,110400],["2023-05-30",3900.0,4100.0,3900.0,4100.0,106600],["2023-05-31",4400.0,4500.0,4200.0,4300.0,83900],["2023-06-01",4400.0,4400.0,4000.0,4400.0,61200],["2023-06-02",4300.0,4300.0,4000.0,4200.0,61700],["2023-06-05",4200.0,4300.0,4000.0,4300.0,47300],["2023-06-06",4100.0,4300.0,4100.0,4300.0,22700],["2023-06-07",4200.0,4400.0,4200.0,4400.0,52800],["2023-06-08",4500.0,4500.0,4200.0,4200.0,24500],["2023-06-09",4300.0,4300.0,4100.0,4200.0,31800],["2023-06-12",4300.0,4700.0,4300.0,4700.0,133900],["2023-06-13",5000.0,5000.0,5000.0,5000.0,97300],["2023-06-14",5600.0,5700.0,5200.0,5300.0,172200],["2023-06-15",5800.0,5900.0,5200.0,5200.0,52700],["2023-06-16",5400.0,5600.0,5000.0,5000.0,106700],["2023-06-19",4800.0,5000.0,4400.0,4400.0,87900],["2023-06-20",4500.0,4800.0,4200.0,4500.0,50600],["2023-06-21",4700.0,4700.0,4500.0,4500.0,22000],["2023-06-22",4800.0,4800.0,4500.0,4500.0,32200],["2023-06-23",4500.0,4600.0,4200.0,4400.0,18000],["2023-06-26",4200.0,4600.0,4200.0,4400.0,12800],["2023-06-27",4600.0,4600.0,4500.0,4500.0,900],["2023-06-28",4400.0,4500.0,4300.0,4500.0,17200],["2023-06-29",4400.0,4400.0,4300.0,4300.0,17500],["2023-06-30",4300.0,4300.0,4200.0,4200.0,12600],["2023-07-03",4500.0,4500.0,4400.0,4400.0,200],["2023-07-04",4200.0,4400.0,4200.0,4400.0,42400],["2023-07-05",4500.0,4500.0,4200.0,4400.0,8200],["2023-07-06",4500.0,4500.0,4200.0,4200.0,10800],["2023-07-07",4200.0,4500.0,4200.0,4400.0,23400],["2023-07-10",4500.0,4500.0,4200.0,4300.0,12100],["2023-07-11",4500.0,4500.0,4200.0,4300.0,32100],["2023-07-12",4300.0,4400.0,4300.0,4300.0,1700],["2023-07-13",4500.0,4500.0,4200.0,4300.0,14800],["2023-07-14",4400.0,4400.0,4200.0,4200.0,33100],["2023-07-17",4500.0,4500.0,4300.0,4300.0,27600],["2023-07-18",4300.0,4400.0,4200.0,4400.0,72500],["2023-07-19",4500.0,4500.0,4200.0,4300.0,45000],["2023-07-20",4300.0,4300.0,4200.0,4300.0,23500],["2023-07-21",4200.0,4300.0,4200.0,4300.0,26500],["2023-07-24",4400.0,4400.0,4300.0,4400.0,46800],["2023-07-25",4400.0,4400.0,4200.0,4300.0,15800],["2023-07-26",4300.0,4300.0,4200.0,4200.0,44600],["2023-07-27",4200.0,4300.0,4100.0,4300.0,15300],["2023-07-28",4100.0,4400.0,4100.0,4300.0,58800],["2023-07-31",4400.0,4400.0,4300.0,4300.0,34200],["2023-08-01",4400.0,4400.0,4300.0,4300.0,38900],["2023-08-02",4400.0,4900.0,4400.0,4800.0,132300],["2023-08-03",4800.0,5200.0,4800.0,5200.0,123300],["2023-08-04",5600.0,5800.0,5200.0,5800.0,522800],["2023-08-07",6000.0,6400.0,5700.0,6100.0,244400],["2023-08-08",6200.0,6700.0,6200.0,6400.0,286900],["2023-08-09",6600.0,6600.0,5800.0,6000.0,224900],["2023-08-10",6100.0,6100.0,5600.0,5700.0,75400],["2023-08-11",5900.0,5900.0,5300.0,5600.0,68800],["2023-08-14",5700.0,5800.0,5300.0,5500.0,106400],["2023-08-15",5700.0,5800.0,5400.0,5600.0,62200],["2023-08-16",5500.0,5700.0,5500.0,5600.0,37600],["2023-08-17",5700.0,5700.0,5400.0,5500.0,41700],["2023-08-18",5400.0,5600.0,5000.0,5100.0,63000],["2023-08-21",5200.0,5200.0,4900.0,5000.0,37900],["2023-08-22",5000.0,5500.0,4800.0,5300.0,30900],["2023-08-23",5400.0,5500.0,5300.0,5400.0,11700],["2023-08-24",5500.0,5500.0,5200.0,5400.0,9400],["2023-08-25",5400.0,5400.0,5100.0,5300.0,5800],["2023-08-28",5300.0,5300.0,5100.0,5300.0,14800],["2023-08-29",5400.0,5400.0,4900.0,5200.0,71500],["2023-08-30",5300.0,5400.0,5000.0,5100.0,16600],["2023-08-31",5200.0,5300.0,5000.0,5200.0,47900],["2023-09-05",5200.0,5400.0,5200.0,5400.0,29000],["2023-09-06",5300.0,5600.0,5300.0,5600.0,68100],["2023-09-07",5600.0,5700.0,5400.0,5500.0,24400],["2023-09-08",5700.0,5800.0,5500.0,5500.0,36300],["2023-09-11",5300.0,5700.0,5300.0,5500.0,33500],["2023-09-12",5500.0,5500.0,5400.0,5500.0,22300],["2023-09-13",5500.0,5500.0,5300.0,5500.0,6900],["2023-09-14",5300.0,5400.0,5200.0,5200.0,13400],["2023-09-15",5400.0,5400.0,5100.0,5200.0,10000],["2023-09-18",5300.0,5300.0,5000.0,5100.0,30600],["2023-09-19",5200.0,5200.0,5000.0,5100.0,6700],["2023-09-20",5000.0,5300.0,5000.0,5300.0,15300],["2023-09-21",5300.0,5300.0,5100.0,5300.0,12100],["2023-09-22",5200.0,5200.0,4800.0,4800.0,26200],["2023-09-25",4900.0,5300.0,4900.0,4900.0,4500],["2023-09-26",5100.0,5100.0,4800.0,4800.0,6300],["2023-09-27",5000.0,5000.0,4800.0,4900.0,7100],["2023-09-28",4800.0,4900.0,4700.0,4900.0,6800],["2023-09-29",5000.0,5000.0,4700.0,4800.0,8400],["2023-10-02",4900.0,5000.0,4600.0,4700.0,63600],["2023-10-03",4900.0,4900.0,4600.0,4800.0,10200],["2023-10-04",4600.0,4700.0,4600.0,4700.0,5300],["2023-10-05",4700.0,4800.0,4600.0,4800.0,13300],["2023-10-06",4600.0,4800.0,4600.0,4800.0,1800],["2023-10-09",4700.0,4800.0,4500.0,4500.0,20700],["2023-10-10",4600.0,4600.0,4500.0,4500.0,30900],["2023-10-11",4600.0,4800.0,4600.0,4700.0,10000],["2023-10-12",4900.0,4900.0,4500.0,4900.0,11100],["2023-10-13",4900.0,5000.0,4800.0,5000.0,22900],["2023-10-16",5000.0,5000.0,4700.0,4900.0,35900],["2023-10-17",4600.0,4600.0,4500.0,4600.0,12500],["2023-10-18",4800.0,4900.0,4600.0,4700.0,12700],["2023-10-19",4600.0,4900.0,4500.0,4700.0,7800],["2023-10-20",4800.0,4800.0,4700.0,4800.0,13300],["2023-10-23",4700.0,4800.0,4500.0,4700.0,21700],["2023-10-24",4700.0,4700.0,4400.0,4400.0,9700],["2023-10-25",4600.0,4600.0,4500.0,4500.0,4800],["2023-10-26",4500.0,4500.0,4000.0,4200.0,81000],["2023-10-27",4400.0,4400.0,4100.0,4300.0,18100],["2023-10-30",4400.0,4400.0,4400.0,4400.0,100],["2023-10-31",4200.0,4200.0,4100.0,4100.0,5800],["2023-11-01",4000.0,4100.0,4000.0,4100.0,8400],["2023-11-02",4200.0,4400.0,4200.0,4300.0,24800],["2023-11-03",4500.0,4500.0,4100.0,4400.0,3100],["2023-11-06",4500.0,4800.0,4400.0,4600.0,9100],["2023-11-07",4600.0,4700.0,4600.0,4700.0,11900],["2023-11-08",4400.0,4600.0,4400.0,4600.0,7400],["2023-11-09",4600.0,4700.0,4600.0,4600.0,17300],["2023-11-10",4400.0,4600.0,4400.0,4600.0,1000],["2023-11-13",4700.0,4700.0,4600.0,4600.0,400],["2023-11-14",4700.0,4700.0,4700.0,4700.0,0],["2023-11-15",4600.0,4600.0,4600.0,4600.0,3700],["2023-11-16",4300.0,4500.0,4300.0,4500.0,800],["2023-11-17",4600.0,4600.0,4300.0,4400.0,5900],["2023-11-20",4600.0,4800.0,4500.0,4500.0,11200],["2023-11-21",4500.0,4600.0,4300.0,4400.0,12400],["2023-11-22",4400.0,4400.0,4300.0,4400.0,2700],["2023-11-23",4500.0,4600.0,4300.0,4300.0,8300],["2023-11-24",4200.0,4400.0,4100.0,4200.0,14600],["2023-11-27",4500.0,4500.0,4200.0,4200.0,4400],["2023-11-28",4500.0,4500.0,4000.0,4300.0,2500],["2023-11-29",4400.0,4400.0,4200.0,4300.0,7800],["2023-11-30",4400.0,4400.0,4400.0,4400.0,100],["2023-12-01",4400.0,4400.0,4300.0,4300.0,900],["2023-12-04",4400.0,4400.0,4300.0,4300.0,2800],["2023-12-05",4400.0,4400.0,4000.0,4100.0,49300],["2023-12-06",4100.0,4200.0,4000.0,4200.0,20200],["2023-12-07",4000.0,4300.0,3900.0,4200.0,54900],["2023-12-08",4100.0,4100.0,3900.0,3900.0,53200],["2023-12-11",3900.0,4000.0,3900.0,3900.0,4800],["2023-12-12",4000.0,4100.0,3900.0,4000.0,62500],["2023-12-13",3900.0,4000.0,3900.0,4000.0,10900],["2023-12-14",4100.0,4100.0,3900.0,3900.0,4100],["2023-12-15",4000.0,4000.0,3900.0,3900.0,3000],["2023-12-18",3800.0,4000.0,3800.0,4000.0,5400],["2023-12-19",4000.0,4000.0,4000.0,4000.0,100],["2023-12-20",3900.0,4000.0,3800.0,4000.0,24700],["2023-12-21",3700.0,3900.0,3700.0,3800.0,17900],["2023-12-22",4000.0,4000.0,3800.0,3800.0,23400],["2023-12-25",3900.0,4000.0,3900.0,4000.0,200],["2023-12-26",3800.0,3900.0,3800.0,3900.0,39400],["2023-12-27",4000.0,4000.0,3900.0,3900.0,3500],["2023-12-28",3900.0,4000.0,3900.0,4000.0,3800],["2023-12-29",4000.0,4000.0,4000.0,4000.0,1100],["2024-01-02",4000.0,4100.0,4000.0,4000.0,900],["2024-01-03",4000.0,4000.0,3900.0,4000.0,20400],["2024-01-04",3900.0,4000.0,3800.0,3900.0,21800],["2024-01-05",3900.0,4100.0,3900.0,3900.0,6500],["2024-01-08",3900.0,4400.0,3900.0,4400.0,59900],["2024-01-09",4700.0,4700.0,4300.0,4400.0,22300],["2024-01-10",4300.0,4400.0,4100.0,4200.0,15900],["2024-01-11",4400.0,4400.0,4100.0,4300.0,2800],["2024-01-12",4300.0,4300.0,4100.0,4300.0,7100],["2024-01-15",4300.0,4300.0,4300.0,4300.0,100],["2024-01-16",4000.0,4300.0,4000.0,4200.0,2100],["2024-01-17",4300.0,4400.0,4300.0,4300.0,3400],["2024-01-18",4300.0,4300.0,4100.0,4200.0,2800],["2024-01-19",4200.0,4200.0,4200.0,4200.0,5400],["2024-01-22",4000.0,4300.0,4000.0,4300.0,7800],["2024-01-23",4100.0,4200.0,4100.0,4200.0,900],["2024-01-24",4000.0,4100.0,3500.0,4000.0,47300],["2024-01-25",4100.0,4100.0,4000.0,4100.0,8600],["2024-01-26",4100.0,4100.0,4000.0,4100.0,12200],["2024-01-29",4000.0,4100.0,4000.0,4100.0,11300],["2024-01-30",4200.0,4200.0,4200.0,4200.0,700],["2024-01-31",4200.0,4200.0,4100.0,4100.0,700],["2024-02-01",4000.0,4000.0,4000.0,4000.0,36500],["2024-02-02",4000.0,4000.0,3900.0,4000.0,6100],["2024-02-05",4000.0,4000.0,3900.0,4000.0,7700],["2024-02-06",4000.0,4000.0,4000.0,4000.0,10500],["2024-02-07",4100.0,4200.0,4100.0,4200.0,200],["2024-02-15",4300.0,4300.0,4100.0,4300.0,1000],["2024-02-16",4200.0,4300.0,4200.0,4300.0,12400],["2024-02-19",4400.0,4500.0,4200.0,4300.0,13000],["2024-02-20",4200.0,4200.0,4100.0,4200.0,32700],["2024-02-21",4200.0,4200.0,4100.0,4100.0,6700],["2024-02-22",4100.0,4200.0,4100.0,4100.0,18800],["2024-02-23",4400.0,4400.0,4100.0,4300.0,123600],["2024-02-26",4400.0,4400.0,4100.0,4200.0,300],["2024-02-27",4100.0,4200.0,4100.0,4200.0,7200],["2024-02-28",4000.0,4200.0,4000.0,4200.0,3300],["2024-02-29",4200.0,4200.0,4100.0,4100.0,8600],["2024-03-01",4200.0,4200.0,4000.0,4200.0,9900],["2024-03-04",4200.0,4200.0,4000.0,4100.0,10800],["2024-03-05",4000.0,4100.0,4000.0,4100.0,1400],["2024-03-06",4100.0,4100.0,4000.0,4100.0,10600],["2024-03-07",4100.0,4100.0,4000.0,4100.0,11200],["2024-03-08",4000.0,4100.0,4000.0,4000.0,13200],["2024-03-11",4000.0,4000.0,4000.0,4000.0,5900],["2024-03-12",3900.0,4000.0,3900.0,4000.0,9000],["2024-03-13",4000.0,4000.0,3900.0,4000.0,8100],["2024-03-14",3900.0,4000.0,3900.0,4000.0,17900],["2024-03-15",4000.0,4300.0,4000.0,4200.0,70400],["2024-03-18",4200.0,4300.0,4100.0,4200.0,49000],["2024-03-19",4300.0,4300.0,4200.0,4200.0,20100],["2024-03-20",4200.0,4200.0,4100.0,4100.0,18200],["2024-03-21",4200.0,4200.0,4200.0,4200.0,13800],["2024-03-22",4200.0,4300.0,4100.0,4300.0,52600],["2024-03-25",4200.0,4300.0,4100.0,4100.0,29100],["2024-03-26",4100.0,4200.0,4100.0,4200.0,6600],["2024-03-27",4200.0,4200.0,4200.0,4200.0,19200],["2024-03-28",4300.0,4300.0,4200.0,4200.0,17000],["2024-03-29",4200.0,4200.0,4100.0,4100.0,13400],["2024-04-01",4300.0,4300.0,4100.0,4100.0,9400],["2024-04-02",4100.0,4100.0,4100.0,4100.0,2400],["2024-04-03",4100.0,4100.0,4000.0,4000.0,16600],["2024-04-04",4000.0,4000.0,4000.0,4000.0,24500],["2024-04-05",4000.0,4000.0,3900.0,3900.0,23000],["2024-04-08",4000.0,4000.0,3900.0,3900.0,8100],["2024-04-09",3900.0,4000.0,3900.0,4000.0,7000],["2024-04-10",4100.0,4200.0,3900.0,3900.0,8500],["2024-04-11",4100.0,4100.0,4100.0,4100.0,200],["2024-04-12",4000.0,4100.0,4000.0,4000.0,7100],["2024-04-15",4000.0,4100.0,4000.0,4100.0,400],["2024-04-16",4100.0,4100.0,4100.0,4100.0,0],["2024-04-17",3900.0,3900.0,3900.0,3900.0,14100],["2024-04-19",3900.0,4000.0,3800.0,3800.0,2300],["2024-04-22",4000.0,4000.0,4000.0,4000.0,100],["2024-04-23",3900.0,4200.0,3900.0,4100.0,24300],["2024-04-24",4200.0,4200.0,4200.0,4200.0,100],["2024-04-25",3900.0,4000.0,3900.0,3900.0,2600],["2024-04-26",3900.0,3900.0,3800.0,3800.0,1600],["2024-05-02",4100.0,4100.0,4100.0,4100.0,100],["2024-05-03",4100.0,4100.0,3900.0,3900.0,2600],["2024-05-06",4200.0,4200.0,4100.0,4100.0,200],["2024-05-07",3900.0,4000.0,3800.0,3900.0,18200],["2024-05-08",4000.0,4000.0,3800.0,4000.0,5300],["2024-05-09",3900.0,3900.0,3800.0,3800.0,1200],["2024-05-10",3800.0,3900.0,3700.0,3700.0,12200],["2024-05-13",3800.0,3900.0,3800.0,3900.0,3600],["2024-05-14",4000.0,4000.0,3800.0,4000.0,5800],["2024-05-15",3800.0,4000.0,3800.0,4000.0,12100],["2024-05-16",4100.0,4100.0,4100.0,4100.0,200],["2024-05-17",4000.0,4100.0,4000.0,4100.0,5600],["2024-05-20",3900.0,4100.0,3900.0,4000.0,16100],["2024-05-21",4000.0,4000.0,3900.0,4000.0,9000],["2024-05-22",4000.0,4100.0,4000.0,4000.0,10000],["2024-05-23",4100.0,4100.0,4000.0,4000.0,15000],["2024-05-24",4000.0,4000.0,3900.0,4000.0,9300],["2024-05-27",4100.0,4100.0,3900.0,3900.0,1100],["2024-05-28",4100.0,4100.0,3900.0,4000.0,8200],["2024-05-29",4100.0,4100.0,3900.0,4000.0,123900],["2024-05-30",4000.0,4000.0,3800.0,3900.0,62900],["2024-05-31",4000.0,4100.0,3800.0,3900.0,14600],["2024-06-03",3900.0,4000.0,3900.0,4000.0,132600],["2024-06-04",4000.0,4400.0,4000.0,4400.0,458600],["2024-06-05",4400.0,4800.0,4200.0,4300.0,149100],["2024-06-06",4400.0,4400.0,4000.0,4100.0,116400],["2024-06-07",4200.0,4200.0,4000.0,4100.0,67000],["2024-06-10",4100.0,4500.0,4100.0,4400.0,117800],["2024-06-11",4500.0,4900.0,4400.0,4900.0,396000],["2024-06-12",4800.0,4900.0,4400.0,4600.0,66000],["2024-06-13",4400.0,4500.0,4200.0,4300.0,70000],["2024-06-14",4500.0,4500.0,4200.0,4400.0,70600],["2024-06-17",4300.0,4400.0,4100.0,4300.0,24000],["2024-06-18",4200.0,4300.0,4200.0,4200.0,43300],["2024-06-19",4400.0,4400.0,4200.0,4300.0,18500],["2024-06-20",4500.0,4500.0,4200.0,4200.0,24300],["2024-06-21",4300.0,4800.0,4300.0,4800.0,269100],["2024-06-24",4800.0,5000.0,4600.0,4600.0,154400],["2024-06-25",4700.0,4700.0,4500.0,4600.0,87900],["2024-06-26",4600.0,4800.0,4600.0,4700.0,49600],["2024-06-27",4700.0,4700.0,4700.0,4700.0,32000],["2024-06-28",4700.0,4700.0,4500.0,4600.0,45200],["2024-07-01",5100.0,5100.0,4600.0,4600.0,3200],["2024-07-02",4600.0,4600.0,4500.0,4500.0,10400],["2024-07-03",4700.0,4700.0,4500.0,4600.0,39300],["2024-07-04",4600.0,4900.0,4600.0,4700.0,61200],["2024-07-05",4700.0,4700.0,4600.0,4700.0,10400],["2024-07-08",4800.0,4800.0,4500.0,4500.0,34800],["2024-07-09",4600.0,4800.0,4400.0,4500.0,31200],["2024-07-10",4700.0,4700.0,4500.0,4500.0,2900],["2024-07-11",4500.0,4600.0,4400.0,4500.0,21600],["2024-07-12",4500.0,4500.0,4400.0,4500.0,2400],["2024-07-15",4500.0,4800.0,4500.0,4500.0,7800],["2024-07-16",4500.0,4600.0,4500.0,4600.0,14100],["2024-07-17",4600.0,4600.0,4300.0,4300.0,25000],["2024-07-18",4500.0,4800.0,4500.0,4500.0,1300],["2024-07-19",4500.0,4500.0,4400.0,4400.0,24800],["2024-07-22",4700.0,4700.0,4400.0,4600.0,3700],["2024-07-23",4600.0,4600.0,4500.0,4500.0,4300],["2024-07-24",4500.0,4500.0,4400.0,4500.0,2600],["2024-07-25",4400.0,4500.0,4400.0,4400.0,30000],["2024-07-26",4500.0,4500.0,4300.0,4300.0,13400],["2024-07-29",4400.0,4400.0,4400.0,4400.0,8100],["2024-07-30",4600.0,4700.0,4300.0,4600.0,31300],["2024-07-31",4300.0,4400.0,4300.0,4300.0,16600],["2024-08-01",4300.0,4400.0,4100.0,4400.0,41600],["2024-08-02",4400.0,4400.0,4200.0,4300.0,13700],["2024-08-05",4300.0,4300.0,4100.0,4100.0,4700],["2024-08-06",4400.0,4400.0,4100.0,4200.0,15800],["2024-08-07",4200.0,4300.0,4100.0,4100.0,6700],["2024-08-08",4100.0,4100.0,4100.0,4100.0,5400],["2024-08-09",4100.0,4100.0,4100.0,4100.0,33200],["2024-08-12",4100.0,4100.0,4000.0,4000.0,15300],["2024-08-13",4100.0,4400.0,4100.0,4400.0,6500],["2024-08-14",4100.0,4100.0,4000.0,4100.0,3500],["2024-08-15",4200.0,4200.0,4100.0,4100.0,7400],["2024-08-16",4200.0,4400.0,4100.0,4100.0,14900],["2024-08-19",4300.0,4300.0,4300.0,4300.0,500],["2024-08-20",4300.0,4400.0,4300.0,4300.0,8100],["2024-08-21",4300.0,4400.0,4300.0,4300.0,1800],["2024-08-22",4300.0,4400.0,4300.0,4300.0,1600],["2024-08-23",4300.0,4300.0,4100.0,4200.0,43000],["2024-08-26",4200.0,4300.0,4000.0,4200.0,30700],["2024-08-27",4100.0,4400.0,4100.0,4100.0,3900],["2024-08-28",4200.0,4200.0,4100.0,4100.0,5300],["2024-08-29",4100.0,4200.0,4100.0,4200.0,7000],["2024-08-30",4400.0,4400.0,4100.0,4200.0,2000],["2024-09-04",4100.0,4200.0,4100.0,4200.0,3600],["2024-09-05",4400.0,4400.0,4100.0,4100.0,8400],["2024-09-06",4300.0,4300.0,4300.0,4300.0,100],["2024-09-09",4300.0,4300.0,4300.0,4300.0,0],["2024-09-10",4300.0,4300.0,4300.0,4300.0,0],["2024-09-11",4100.0,4100.0,4100.0,4100.0,6900],["2024-09-12",4400.0,4400.0,4200.0,4200.0,6000],["2024-09-13",4100.0,4200.0,4100.0,4200.0,6200],["2024-09-16",4300.0,4300.0,4300.0,4300.0,200],["2024-09-17",4100.0,4300.0,4100.0,4300.0,3100],["2024-09-18",4100.0,4400.0,4000.0,4100.0,12600],["2024-09-19",4100.0,4200.0,4000.0,4200.0,8500],["2024-09-20",4400.0,4400.0,4000.0,4200.0,4700],["2024-09-23",4100.0,4100.0,4100.0,4100.0,3000],["2024-09-24",4100.0,4200.0,4100.0,4200.0,4600],["2024-09-25",4100.0,4200.0,4100.0,4200.0,7100],["2024-09-26",4300.0,4300.0,4100.0,4100.0,5400],["2024-09-27",4100.0,4100.0,4100.0,4100.0,14800],["2024-09-30",4200.0,4200.0,4100.0,4100.0,14500],["2024-10-01",4100.0,4300.0,4100.0,4100.0,32500],["2024-10-02",4200.0,4200.0,4100.0,4100.0,6100],["2024-10-03",4100.0,4100.0,4100.0,4100.0,2900],["2024-10-04",4100.0,4100.0,4100.0,4100.0,33300],["2024-10-07",4100.0,4100.0,4100.0,4100.0,500],["2024-10-08",4000.0,4100.0,4000.0,4100.0,8000],["2024-10-09",4300.0,4300.0,4000.0,4000.0,18900],["2024-10-10",4400.0,4400.0,3900.0,4200.0,16400],["2024-10-11",4100.0,4100.0,4000.0,4100.0,14000],["2024-10-14",4100.0,4100.0,4100.0,4100.0,3800],["2024-10-15",4000.0,4000.0,3900.0,4000.0,17500],["2024-10-16",4000.0,4000.0,4000.0,4000.0,100],["2024-10-17",4000.0,4000.0,4000.0,4000.0,1800],["2024-10-18",4000.0,4100.0,4000.0,4100.0,4100],["2024-10-21",4100.0,4100.0,4000.0,4000.0,3300],["2024-10-22",4300.0,4400.0,4000.0,4100.0,10500],["2024-10-23",4200.0,4200.0,4200.0,4200.0,100],["2024-10-24",4200.0,4200.0,4200.0,4200.0,0],["2024-10-25",4000.0,4000.0,4000.0,4000.0,4300],["2024-10-28",4200.0,4200.0,4100.0,4100.0,4500],["2024-10-29",4200.0,4200.0,4100.0,4200.0,2700],["2024-10-30",4200.0,4200.0,4000.0,4000.0,7400],["2024-10-31",4000.0,4100.0,4000.0,4000.0,5400],["2024-11-01",4000.0,4100.0,3900.0,4000.0,11600],["2024-11-04",4000.0,4000.0,3900.0,4000.0,7500],["2024-11-05",4100.0,4100.0,4100.0,4100.0,100],["2024-11-06",4000.0,4000.0,4000.0,4000.0,8500],["2024-11-07",4300.0,4300.0,4000.0,4000.0,400],["2024-11-08",4100.0,4100.0,4100.0,4100.0,5100],["2024-11-11",4100.0,4300.0,4100.0,4200.0,26800],["2024-11-12",4400.0,4400.0,4200.0,4200.0,14100],["2024-11-13",4200.0,4300.0,4200.0,4300.0,3600],["2024-11-14",4200.0,4200.0,4200.0,4200.0,3700],["2024-11-15",4200.0,4300.0,4200.0,4300.0,800],["2024-11-18",4100.0,4100.0,4100.0,4100.0,9600],["2024-11-19",4300.0,4300.0,4300.0,4300.0,300],["2024-11-20",4300.0,4300.0,4300.0,4300.0,0],["2024-11-21",4300.0,4300.0,4300.0,4300.0,0],["2024-11-22",4100.0,4100.0,4000.0,4100.0,4400],["2024-11-25",4100.0,4100.0,4100.0,4100.0,6300],["2024-11-26",4100.0,4100.0,4000.0,4000.0,12600],["2024-11-27",4100.0,4100.0,4100.0,4100.0,0],["2024-11-28",4200.0,4200.0,4200.0,4200.0,7600],["2024-11-29",4100.0,4100.0,4100.0,4100.0,13200],["2024-12-02",4200.0,4200.0,4200.0,4200.0,500],["2024-12-03",4100.0,4100.0,4100.0,4100.0,13300],["2024-12-04",4200.0,4200.0,4100.0,4100.0,3200],["2024-12-05",4400.0,4600.0,4300.0,4500.0,190700],["2024-12-06",4400.0,4500.0,4400.0,4500.0,38100],["2024-12-09",4400.0,4500.0,4300.0,4400.0,35600],["2024-12-10",4300.0,4300.0,4200.0,4200.0,23800],["2024-12-11",4300.0,4400.0,4300.0,4300.0,9300],["2024-12-12",4300.0,4300.0,4200.0,4200.0,15500],["2024-12-13",4300.0,4300.0,4200.0,4200.0,8000],["2024-12-16",4300.0,4500.0,4100.0,4400.0,25700],["2024-12-17",4300.0,4300.0,4200.0,4300.0,3100],["2024-12-18",4200.0,4200.0,4200.0,4200.0,9400],["2024-12-19",4400.0,4400.0,4200.0,4200.0,1300],["2024-12-20",4200.0,4400.0,4200.0,4200.0,26700],["2024-12-23",4200.0,4400.0,4200.0,4300.0,8200],["2024-12-24",4300.0,4600.0,4300.0,4400.0,83600],["2024-12-25",4400.0,4400.0,4400.0,4400.0,10600],["2024-12-26",4400.0,4400.0,4300.0,4400.0,11300],["2024-12-27",4300.0,4400.0,4300.0,4400.0,700],["2024-12-30",4400.0,4500.0,4200.0,4200.0,9300],["2024-12-31",4400.0,4400.0,4200.0,4300.0,2500],["2025-01-02",4200.0,4400.0,4200.0,4300.0,2000],["2025-01-03",4300.0,4300.0,4300.0,4300.0,200],["2025-01-06",4300.0,4300.0,4200.0,4200.0,12600],["2025-01-07",4200.0,4300.0,4200.0,4200.0,1800],["2025-01-08",4300.0,4400.0,4300.0,4400.0,200],["2025-01-09",4400.0,4400.0,4400.0,4400.0,0],["2025-01-10",4400.0,4400.0,4300.0,4400.0,26200],["2025-01-13",4200.0,4400.0,4200.0,4400.0,23000],["2025-01-14",4300.0,4300.0,4300.0,4300.0,2000],["2025-01-15",4400.0,4400.0,4300.0,4400.0,600],["2025-01-16",4300.0,4300.0,4200.0,4200.0,54300],["2025-01-17",4300.0,4400.0,4300.0,4400.0,4000],["2025-01-20",4300.0,4400.0,4200.0,4400.0,10200],["2025-01-21",4400.0,4500.0,4300.0,4300.0,7100],["2025-01-22",4300.0,4300.0,4300.0,4300.0,3200],["2025-01-23",4300.0,4300.0,4300.0,4300.0,1900],["2025-01-24",4300.0,4300.0,4300.0,4300.0,6700],["2025-02-03",4400.0,4400.0,4400.0,4400.0,100],["2025-02-04",4400.0,4400.0,4200.0,4300.0,6600],["2025-02-05",4200.0,4300.0,4100.0,4300.0,19200],["2025-02-06",4300.0,4400.0,4100.0,4400.0,31800],["2025-02-07",4400.0,4400.0,4200.0,4300.0,20000],["2025-02-10",4300.0,4700.0,4200.0,4700.0,75600],["2025-02-11",4700.0,4700.0,4400.0,4400.0,51800],["2025-02-12",4400.0,4400.0,4300.0,4300.0,30500],["2025-02-13",4400.0,4500.0,4400.0,4400.0,1300],["2025-02-14",4300.0,4400.0,4300.0,4300.0,20500],["2025-02-17",4400.0,4400.0,4400.0,4400.0,200],["2025-02-18",4400.0,4500.0,4300.0,4500.0,8100],["2025-02-19",4400.0,4500.0,4300.0,4500.0,18400],["2025-02-20",4400.0,4500.0,4200.0,4400.0,63200],["2025-02-21",4400.0,4700.0,4400.0,4700.0,98600],["2025-02-24",4700.0,4800.0,4600.0,4700.0,50300],["2025-02-25",4600.0,4600.0,4400.0,4600.0,97800],["2025-02-26",4600.0,4700.0,4400.0,4400.0,26200],["2025-02-27",4600.0,4600.0,4400.0,4400.0,44800],["2025-02-28",4400.0,4400.0,4300.0,4400.0,27000],["2025-03-03",4300.0,4400.0,4300.0,4400.0,61800],["2025-03-04",4300.0,4400.0,4300.0,4400.0,46500],["2025-03-05",4400.0,4400.0,4300.0,4400.0,35300],["2025-03-06",4400.0,4400.0,4300.0,4400.0,8400],["2025-03-07",4400.0,4400.0,4300.0,4300.0,5400],["2025-03-10",4400.0,4500.0,4300.0,4500.0,27100],["2025-03-11",4500.0,4800.0,4500.0,4600.0,122100],["2025-03-12",4700.0,4700.0,4600.0,4600.0,4200],["2025-03-13",4500.0,4600.0,4400.0,4500.0,34100],["2025-03-14",4500.0,4600.0,4300.0,4400.0,86500],["2025-03-17",4500.0,4600.0,4300.0,4500.0,18200],["2025-03-18",4500.0,4700.0,4400.0,4500.0,40900],["2025-03-19",4600.0,4600.0,4400.0,4600.0,40700],["2025-03-20",4600.0,4600.0,4400.0,4400.0,10200],["2025-03-21",4400.0,4400.0,4300.0,4300.0,68200],["2025-03-24",4400.0,4400.0,4300.0,4300.0,38900],["2025-03-25",4400.0,4400.0,4300.0,4400.0,26300],["2025-03-26",4300.0,4500.0,4300.0,4400.0,7200],["2025-03-27",4400.0,4500.0,4400.0,4400.0,12300],["2025-03-28",4500.0,4500.0,4400.0,4500.0,5300],["2025-03-31",4500.0,4600.0,4500.0,4500.0,66900],["2025-04-01",4400.0,4500.0,4400.0,4500.0,3300],["2025-04-02",4500.0,4500.0,4500.0,4500.0,17400],["2025-04-03",4400.0,4400.0,4100.0,4100.0,78700],["2025-04-04",4300.0,4300.0,4300.0,4300.0,100],["2025-04-08",4000.0,4200.0,3700.0,3700.0,39100],["2025-04-09",4000.0,4000.0,3300.0,3800.0,5600],["2025-04-10",3900.0,3900.0,3900.0,3900.0,4300],["2025-04-11",4100.0,4100.0,4000.0,4100.0,5400],["2025-04-14",4100.0,4200.0,4100.0,4100.0,4200],["2025-04-15",4100.0,4100.0,4100.0,4100.0,12500],["2025-04-16",4100.0,4200.0,4000.0,4100.0,33700],["2025-04-17",4100.0,4100.0,4100.0,4100.0,3000],["2025-04-18",4100.0,4400.0,4100.0,4200.0,14500],["2025-04-21",4200.0,4500.0,4200.0,4300.0,31600],["2025-04-22",4300.0,4300.0,4300.0,4300.0,37100],["2025-04-23",4400.0,4700.0,4400.0,4500.0,6900],["2025-04-24",4300.0,4400.0,4300.0,4300.0,10400],["2025-04-25",4400.0,4500.0,4400.0,4500.0,5400],["2025-04-28",4400.0,4400.0,4200.0,4400.0,55400],["2025-04-29",4300.0,4300.0,4300.0,4300.0,1200],["2025-05-05",4400.0,4400.0,4300.0,4400.0,7600],["2025-05-06",4300.0,4300.0,4200.0,4200.0,37800],["2025-05-07",4300.0,4300.0,4300.0,4300.0,400],["2025-05-08",4300.0,4300.0,4300.0,4300.0,100],["2025-05-09",4300.0,4300.0,4100.0,4200.0,31700],["2025-05-12",4300.0,4300.0,4100.0,4100.0,28300],["2025-05-13",4300.0,4300.0,4000.0,4100.0,22800],["2025-05-14",4100.0,4100.0,4000.0,4100.0,59000],["2025-05-15",4200.0,4200.0,4200.0,4200.0,6300],["2025-05-16",4200.0,4200.0,4100.0,4100.0,26000],["2025-05-19",4100.0,4100.0,4000.0,4100.0,14200],["2025-05-20",4100.0,4200.0,4100.0,4100.0,29100],["2025-05-21",4200.0,4400.0,4200.0,4300.0,1600],["2025-05-22",4100.0,4100.0,4100.0,4100.0,6900],["2025-05-23",4100.0,4100.0,4000.0,4100.0,13200],["2025-05-26",4100.0,4200.0,4100.0,4200.0,3600],["2025-05-27",4100.0,4200.0,4100.0,4200.0,10900],["2025-05-28",4200.0,4200.0,4100.0,4100.0,1500],["2025-05-29",4200.0,4300.0,4200.0,4200.0,7100],["2025-05-30",4200.0,4200.0,4100.0,4100.0,20000],["2025-06-02",4200.0,4200.0,4200.0,4200.0,600],["2025-06-03",4100.0,4200.0,4100.0,4200.0,11500],["2025-06-04",4100.0,4200.0,4100.0,4200.0,700],["2025-06-05",4100.0,4100.0,4000.0,4100.0,5100],["2025-06-06",4300.0,4300.0,4300.0,4300.0,100],["2025-06-09",4200.0,4300.0,4200.0,4300.0,12900],["2025-06-10",4200.0,4200.0,4200.0,4200.0,200],["2025-06-11",4200.0,4300.0,4100.0,4100.0,12400],["2025-06-12",4300.0,4400.0,4200.0,4200.0,6500],["2025-06-13",4300.0,4300.0,4300.0,4300.0,0],["2025-06-16",4100.0,4200.0,4100.0,4200.0,12500],["2025-06-17",4200.0,4200.0,4100.0,4100.0,5300],["2025-06-18",4200.0,4200.0,4100.0,4100.0,2600],["2025-06-19",4100.0,4100.0,4100.0,4100.0,2400],["2025-06-20",4100.0,4100.0,4100.0,4100.0,8000],["2025-06-23",4100.0,4100.0,4100.0,4100.0,10200],["2025-06-24",4200.0,4200.0,4200.0,4200.0,300],["2025-06-25",4200.0,4300.0,4200.0,4200.0,15200],["2025-06-26",4200.0,4200.0,4200.0,4200.0,5000],["2025-06-27",4300.0,4300.0,4200.0,4300.0,26100],["2025-06-30",4300.0,4300.0,4200.0,4200.0,7100],["2025-07-01",4200.0,4300.0,4200.0,4300.0,23600],["2025-07-02",4200.0,4200.0,4200.0,4200.0,32500],["2025-07-03",4200.0,4200.0,4200.0,4200.0,1800],["2025-07-04",4300.0,4300.0,4100.0,4200.0,7500],["2025-07-07",4300.0,4300.0,4100.0,4100.0,13400],["2025-07-08",4300.0,4400.0,4300.0,4300.0,17600],["2025-07-09",4300.0,4300.0,4200.0,4200.0,6600],["2025-07-10",4300.0,4400.0,4300.0,4300.0,13300],["2025-07-11",4300.0,4300.0,4300.0,4300.0,10500],["2025-07-14",4300.0,4300.0,4300.0,4300.0,2200],["2025-07-15",4400.0,4500.0,4300.0,4500.0,10400],["2025-07-16",4400.0,4400.0,4300.0,4300.0,2000],["2025-07-17",4200.0,4400.0,4200.0,4400.0,24000],["2025-07-18",4400.0,4400.0,4200.0,4300.0,16100],["2025-07-21",4300.0,4500.0,4300.0,4300.0,17600],["2025-07-22",4300.0,4400.0,4200.0,4300.0,18700],["2025-07-23",4300.0,4400.0,4200.0,4400.0,18100],["2025-07-24",4400.0,4400.0,4300.0,4300.0,22400],["2025-07-25",4300.0,4400.0,4300.0,4300.0,19300],["2025-07-28",4400.0,4600.0,4300.0,4600.0,116500],["2025-07-29",4500.0,4600.0,4400.0,4500.0,54300],["2025-07-30",4500.0,4600.0,4500.0,4600.0,31200],["2025-07-31",4600.0,4600.0,4400.0,4500.0,4800],["2025-08-01",4300.0,4600.0,4300.0,4500.0,18800],["2025-08-04",4500.0,4500.0,4500.0,4500.0,600],["2025-08-05",4500.0,4600.0,4200.0,4200.0,31800],["2025-08-06",4200.0,4300.0,4100.0,4300.0,46100],["2025-08-07",4300.0,4300.0,4200.0,4300.0,22100],["2025-08-08",4400.0,4500.0,4200.0,4400.0,84900],["2025-08-11",4400.0,4900.0,4400.0,4900.0,173600],["2025-08-12",4800.0,5200.0,4700.0,4900.0,29400],["2025-08-13",4900.0,4900.0,4500.0,4700.0,52600],["2025-08-14",4600.0,4700.0,4600.0,4600.0,48600],["2025-08-15",4600.0,4700.0,4500.0,4500.0,31300],["2025-08-18",4400.0,4600.0,4200.0,4500.0,25000],["2025-08-19",4600.0,4600.0,4400.0,4600.0,6900],["2025-08-20",4500.0,4500.0,4400.0,4400.0,13800],["2025-08-21",4400.0,4500.0,4300.0,4400.0,91700],["2025-08-22",4400.0,4500.0,4300.0,4400.0,57500],["2025-08-25",4600.0,4600.0,4600.0,4600.0,800],["2025-08-26",4500.0,4500.0,4400.0,4500.0,12200],["2025-08-27",4500.0,4500.0,4400.0,4400.0,73800],["2025-08-28",4500.0,4500.0,4500.0,4500.0,700],["2025-08-29",4500.0,4500.0,4500.0,4500.0,13300],["2025-09-03",4500.0,4500.0,4500.0,4500.0,900],["2025-09-04",4400.0,4400.0,4400.0,4400.0,14600],["2025-09-05",4400.0,4400.0,4300.0,4300.0,18000],["2025-09-08",4400.0,4400.0,4400.0,4400.0,28500],["2025-09-09",4400.0,4500.0,4400.0,4500.0,900],["2025-09-10",4400.0,4400.0,4400.0,4400.0,1300],["2025-09-11",4300.0,4400.0,4300.0,4300.0,60100],["2025-09-12",4300.0,4300.0,4300.0,4300.0,2500],["2025-09-15",4300.0,4400.0,4200.0,4400.0,21100],["2025-09-16",4300.0,4300.0,4200.0,4300.0,13900],["2025-09-17",4300.0,4300.0,4200.0,4200.0,3400],["2025-09-18",4400.0,4400.0,4200.0,4200.0,2200],["2025-09-19",4300.0,4300.0,4200.0,4200.0,31200],["2025-09-22",4200.0,4200.0,4200.0,4200.0,4200],["2025-09-23",4200.0,4300.0,4200.0,4300.0,900],["2025-09-24",4300.0,4300.0,4300.0,4300.0,0],["2025-09-25",4200.0,4300.0,4200.0,4300.0,4700],["2025-09-26",4300.0,4300.0,4300.0,4300.0,6500],["2025-09-29",4300.0,4300.0,4300.0,4300.0,0],["2025-09-30",4200.0,4300.0,4200.0,4300.0,5700],["2025-10-01",4400.0,4400.0,4400.0,4400.0,100],["2025-10-02",4400.0,4400.0,4400.0,4400.0,0],["2025-10-03",4200.0,4200.0,4100.0,4100.0,81000],["2025-10-06",4300.0,4300.0,4300.0,4300.0,100],["2025-10-07",4200.0,4200.0,4200.0,4200.0,3400],["2025-10-08",4300.0,4300.0,4300.0,4300.0,200],["2025-10-09",4200.0,4200.0,4100.0,4100.0,17400],["2025-10-10",4100.0,4100.0,4100.0,4100.0,49000],["2025-10-13",4000.0,4300.0,4000.0,4200.0,5600],["2025-10-14",4100.0,4200.0,4100.0,4200.0,46800],["2025-10-15",4200.0,4200.0,4100.0,4100.0,2900],["2025-10-16",4100.0,4200.0,4100.0,4200.0,20600],["2025-10-17",4100.0,4100.0,4100.0,4100.0,2500],["2025-10-20",4200.0,4200.0,4000.0,4000.0,5000],["2025-10-21",4000.0,4000.0,4000.0,4000.0,20700],["2025-10-22",4100.0,4100.0,4000.0,4000.0,4400],["2025-10-23",4000.0,4000.0,4000.0,4000.0,6100],["2025-10-24",4000.0,4000.0,4000.0,4000.0,6000],["2025-10-27",4100.0,4100.0,4000.0,4000.0,9600],["2025-10-28",4000.0,4000.0,3900.0,4000.0,2700],["2025-10-29",4300.0,4300.0,4100.0,4100.0,5900],["2025-10-30",4100.0,4100.0,3900.0,4000.0,25200],["2025-10-31",4100.0,4100.0,4100.0,4100.0,200],["2025-11-03",4200.0,4200.0,4200.0,4200.0,100],["2025-11-04",4100.0,4100.0,4100.0,4100.0,5000],["2025-11-05",3900.0,4300.0,3900.0,4100.0,1700],["2025-11-06",4000.0,4000.0,4000.0,4000.0,7600],["2025-11-07",4000.0,4100.0,3900.0,4100.0,3700],["2025-11-10",4000.0,4100.0,3900.0,4000.0,4800],["2025-11-11",4100.0,4100.0,4000.0,4000.0,600],["2025-11-12",4000.0,4100.0,4000.0,4000.0,4200],["2025-11-13",4000.0,4000.0,4000.0,4000.0,0],["2025-11-14",4100.0,4100.0,4000.0,4000.0,2100],["2025-11-17",4100.0,4100.0,3900.0,3900.0,6300],["2025-11-18",4000.0,4000.0,4000.0,4000.0,500],["2025-11-19",4300.0,4300.0,4000.0,4000.0,200],["2025-11-20",4100.0,4100.0,3900.0,3900.0,9400],["2025-11-21",4000.0,4000.0,4000.0,4000.0,200],["2025-11-24",4000.0,4000.0,4000.0,4000.0,0],["2025-11-25",3900.0,3900.0,3900.0,3900.0,14800],["2025-11-26",4000.0,4000.0,4000.0,4000.0,200],["2025-11-27",3900.0,3900.0,3900.0,3900.0,11600],["2025-11-28",4100.0,4100.0,4000.0,4000.0,4400],["2025-12-01",4000.0,4000.0,4000.0,4000.0,15100],["2025-12-02",4000.0,4100.0,4000.0,4100.0,400],["2025-12-03",4000.0,4100.0,4000.0,4100.0,8300],["2025-12-04",4100.0,4100.0,4100.0,4100.0,4400],["2025-12-05",4100.0,4100.0,4000.0,4000.0,2700],["2025-12-08",4300.0,4300.0,4000.0,4000.0,5800],["2025-12-09",4000.0,4000.0,4000.0,4000.0,500],["2025-12-10",4000.0,4000.0,4000.0,4000.0,0],["2025-12-11",4000.0,4000.0,4000.0,4000.0,25500],["2025-12-12",4000.0,4000.0,3900.0,3900.0,5100],["2025-12-15",4000.0,4000.0,3800.0,3900.0,4100],["2025-12-16",3900.0,4000.0,3900.0,4000.0,900],["2025-12-17",4000.0,4000.0,4000.0,4000.0,0],["2025-12-18",4000.0,4000.0,3900.0,3900.0,4000],["2025-12-19",4000.0,4000.0,3900.0,3900.0,2200],["2025-12-22",3900.0,3900.0,3800.0,3800.0,800],["2025-12-23",4000.0,4000.0,4000.0,4000.0,100],["2025-12-24",4000.0,4000.0,4000.0,4000.0,1100],["2025-12-25",3900.0,3900.0,3900.0,3900.0,1000],["2025-12-26",3900.0,3900.0,3900.0,3900.0,1600],["2025-12-29",4000.0,4000.0,3900.0,3900.0,3500],["2025-12-30",3900.0,3900.0,3900.0,3900.0,0],["2025-12-31",4000.0,4000.0,3900.0,3900.0,600],["2026-01-05",3900.0,4000.0,3900.0,3900.0,4800],["2026-01-06",4000.0,4000.0,4000.0,4000.0,1000],["2026-01-07",4000.0,4000.0,4000.0,4000.0,2000],["2026-01-08",4000.0,4000.0,3900.0,4000.0,3000],["2026-01-09",4000.0,4000.0,4000.0,4000.0,0],["2026-01-12",3900.0,3900.0,3900.0,3900.0,1100],["2026-01-13",3900.0,3900.0,3800.0,3900.0,2700],["2026-01-14",3900.0,3900.0,3900.0,3900.0,100],["2026-01-15",3900.0,3900.0,3900.0,3900.0,500],["2026-01-16",3800.0,3900.0,3800.0,3800.0,26600],["2026-01-19",3900.0,3900.0,3700.0,3900.0,7700],["2026-01-20",3900.0,3900.0,3700.0,3900.0,1600],["2026-01-21",3900.0,3900.0,3900.0,3900.0,300],["2026-01-22",3900.0,3900.0,3900.0,3900.0,0],["2026-01-23",3800.0,3800.0,3700.0,3700.0,7800],["2026-01-26",3700.0,4000.0,3600.0,3600.0,15000],["2026-01-27",3900.0,3900.0,3900.0,3900.0,500],["2026-01-28",3900.0,3900.0,3900.0,3900.0,0],["2026-01-29",3700.0,3800.0,3700.0,3800.0,3200],["2026-01-30",3800.0,3800.0,3800.0,3800.0,1600],["2026-02-02",3700.0,4000.0,3300.0,3800.0,7600],["2026-02-03",3800.0,3900.0,3800.0,3900.0,700],["2026-02-04",3900.0,3900.0,3900.0,3900.0,0],["2026-02-05",4300.0,4300.0,3800.0,3800.0,700],["2026-02-06",3900.0,3900.0,3900.0,3900.0,0],["2026-02-09",3900.0,3900.0,3900.0,3900.0,0],["2026-02-10",3800.0,3800.0,3800.0,3800.0,100],["2026-02-11",3800.0,3800.0,3800.0,3800.0,0],["2026-02-12",3800.0,3800.0,3600.0,3800.0,1400],["2026-02-13",3800.0,3900.0,3800.0,3900.0,1600],["2026-02-23",3900.0,3900.0,3900.0,3900.0,0],["2026-02-24",3800.0,3800.0,3800.0,3800.0,3400],["2026-02-25",3800.0,3900.0,3800.0,3800.0,5300],["2026-02-26",3900.0,3900.0,3900.0,3900.0,0],["2026-02-27",3800.0,3800.0,3700.0,3800.0,1500],["2026-03-02",3800.0,3800.0,3800.0,3800.0,0],["2026-03-03",3800.0,3800.0,3800.0,3800.0,0],["2026-03-04",3800.0,3800.0,3600.0,3600.0,1700],["2026-03-05",4200.0,4200.0,3700.0,3700.0,700],["2026-03-06",3600.0,3800.0,3600.0,3800.0,900],["2026-03-09",3600.0,3600.0,3300.0,3400.0,7400],["2026-03-10",3400.0,3600.0,3400.0,3600.0,1300],["2026-03-11",3700.0,3700.0,3700.0,3700.0,200],["2026-03-12",3700.0,3700.0,3700.0,3700.0,0],["2026-03-13",3700.0,3700.0,3700.0,3700.0,300],["2026-03-16",3800.0,3800.0,3800.0,3800.0,100],["2026-03-17",3800.0,3800.0,3800.0,3800.0,300],["2026-03-18",3800.0,3800.0,3800.0,3800.0,0],["2026-03-19",3500.0,3700.0,3500.0,3600.0,4300],["2026-03-20",3800.0,3900.0,3800.0,3900.0,200],["2026-03-23",3900.0,3900.0,3900.0,3900.0,0],["2026-03-24",3900.0,3900.0,3900.0,3900.0,0],["2026-03-25",3900.0,3900.0,3900.0,3900.0,0],["2026-03-26",3900.0,3900.0,3900.0,3900.0,0],["2026-03-27",3500.0,3900.0,3400.0,3900.0,9600],["2026-03-30",3800.0,3800.0,3600.0,3600.0,1000],["2026-03-31",3600.0,3900.0,3500.0,3700.0,24800],["2026-04-01",4000.0,4000.0,4000.0,4000.0,100],["2026-04-02",4000.0,4000.0,4000.0,4000.0,0],["2026-04-03",3500.0,4000.0,3500.0,3900.0,3500],["2026-04-06",4000.0,4000.0,4000.0,4000.0,0],["2026-04-07",3900.0,4100.0,3900.0,4100.0,7000],["2026-04-08",4000.0,4000.0,4000.0,4000.0,100],["2026-04-09",3500.0,4000.0,3500.0,4000.0,43500],["2026-04-10",3800.0,3900.0,3800.0,3900.0,1500],["2026-04-13",3900.0,3900.0,3800.0,3800.0,600],["2026-04-14",3600.0,3900.0,3600.0,3900.0,2300],["2026-04-15",4000.0,4000.0,3600.0,4000.0,600],["2026-04-16",4000.0,4000.0,4000.0,4000.0,100],["2026-04-17",4000.0,4000.0,4000.0,4000.0,0],["2026-04-20",4000.0,4000.0,4000.0,4000.0,0],["2026-04-21",4000.0,4000.0,4000.0,4000.0,0],["2026-04-22",4000.0,4000.0,4000.0,4000.0,0],["2026-04-23",3900.0,3900.0,3800.0,3800.0,3600],["2026-04-24",3800.0,3800.0,3700.0,3700.0,2000],["2026-04-28",3600.0,4100.0,3600.0,4100.0,300],["2026-04-29",3900.0,3900.0,3900.0,3900.0,1000],["2026-05-04",3900.0,3900.0,3600.0,3600.0,2300],["2026-05-05",3600.0,3600.0,3500.0,3500.0,4000],["2026-05-06",3900.0,4000.0,3900.0,4000.0,400],["2026-05-07",4000.0,4000.0,4000.0,4000.0,0],["2026-05-08",4000.0,4000.0,4000.0,4000.0,0],["2026-05-11",4000.0,4000.0,4000.0,4000.0,0],["2026-05-12",4000.0,4000.0,4000.0,4000.0,0],["2026-05-13",4000.0,4000.0,4000.0,4000.0,0],["2026-05-14",4000.0,4000.0,4000.0,4000.0,100],["2026-05-15",4000.0,4000.0,4000.0,4000.0,0],["2026-05-18",4000.0,4000.0,3500.0,3500.0,12100],["2026-05-19",3500.0,4000.0,3500.0,4000.0,300],["2026-05-20",3900.0,3900.0,3800.0,3800.0,900],["2026-05-21",3600.0,3800.0,3600.0,3800.0,1300],["2026-05-22",3600.0,3800.0,3600.0,3800.0,600],["2026-05-25",3900.0,3900.0,3900.0,3900.0,100],["2026-05-26",3900.0,3900.0,3900.0,3900.0,0],["2026-05-27",4000.0,4000.0,4000.0,4000.0,100],["2026-05-28",4000.0,4000.0,4000.0,4000.0,0],["2026-05-29",4000.0,4000.0,4000.0,4000.0,0],["2026-06-01",4000.0,4000.0,4000.0,4000.0,0],["2026-06-02",4000.0,4000.0,4000.0,4000.0,0],["2026-06-03",4000.0,4000.0,4000.0,4000.0,0],["2026-06-04",4000.0,4000.0,4000.0,4000.0,0],["2026-06-05",4000.0,4000.0,4000.0,4000.0,0],["2026-06-08",4000.0,4000.0,4000.0,4000.0,0],["2026-06-09",4000.0,4000.0,4000.0,4000.0,0],["2026-06-10",4000.0,4000.0,4000.0,4000.0,0],["2026-06-11",4000.0,4000.0,4000.0,4000.0,0],["2026-06-12",4000.0,4000.0,4000.0,4000.0,0],["2026-06-15",4000.0,4000.0,4000.0,4000.0,0],["2026-06-16",4000.0,4000.0,4000.0,4000.0,0],["2026-06-17",3900.0,3900.0,3900.0,3900.0,100],["2026-06-18",3900.0,3900.0,3900.0,3900.0,0],["2026-06-19",3900.0,3900.0,3900.0,3900.0,0],["2026-06-22",3900.0,3900.0,3900.0,3900.0,0],["2026-06-23",3600.0,3800.0,3400.0,3800.0,3300],["2026-06-24",3700.0,3800.0,3700.0,3800.0,200],["2026-06-25",3800.0,3800.0,3800.0,3800.0,0],["2026-06-26",3600.0,3800.0,3600.0,3800.0,1400],["2026-06-29",4000.0,4000.0,4000.0,4000.0,100],["2026-06-30",4000.0,4000.0,4000.0,4000.0,0],["2026-07-01",4000.0,4000.0,4000.0,4000.0,0],["2026-07-02",4000.0,4000.0,4000.0,4000.0,0],["2026-07-03",4000.0,4000.0,4000.0,4000.0,0],["2026-07-06",3900.0,4000.0,3900.0,3900.0,5600],["2026-07-07",4000.0,4000.0,4000.0,4000.0,0],["2026-07-08",4000.0,4000.0,4000.0,4000.0,0],["2026-07-09",4000.0,4000.0,4000.0,4000.0,0],["2026-07-10",4000.0,4000.0,4000.0,4000.0,0],["2026-07-13",4000.0,4000.0,4000.0,4000.0,0],["2026-07-14",4000.0,4000.0,4000.0,4000.0,0],["2026-07-15",4000.0,4000.0,4000.0,4000.0,0],["2026-07-16",4000.0,4000.0,4000.0,4000.0,0],["2026-07-17",4000.0,4000.0,4000.0,4000.0,0],["2026-07-20",4000.0,4000.0,4000.0,4000.0,0],["2026-07-21",3600.0,3600.0,3500.0,3600.0,23700],["2026-07-22",3600.0,3600.0,3300.0,3300.0,17400],["2026-07-23",3300.0,3800.0,3300.0,3800.0,900],["2026-07-24",3300.0,3300.0,3200.0,3200.0,9200],["2026-07-27",3600.0,3600.0,3500.0,3500.0,3600],["2026-07-28",3400.0,3400.0,3300.0,3300.0,2600],["2026-07-29",3400.0,3400.0,3300.0,3300.0,1900],["2026-07-30",3700.0,3700.0,3700.0,3700.0,100],["2026-07-31",3500.0,3700.0,3400.0,3700.0,1000],["2026-08-03",3400.0,3400.0,3400.0,3400.0,400],["2026-08-04",3800.0,3800.0,3300.0,3300.0,6300],["2026-08-05",3800.0,3800.0,3300.0,3400.0,6600],["2026-08-06",3400.0,3700.0,3300.0,3700.0,11000],["2026-08-07",3400.0,3400.0,3300.0,3400.0,5600],["2026-08-10",3700.0,3700.0,3700.0,3700.0,100],["2026-08-11",3400.0,3600.0,3400.0,3600.0,4500],["2026-08-12",3500.0,3500.0,3300.0,3500.0,3800],["2026-08-13",3300.0,3300.0,3300.0,3300.0,2400],["2026-08-14",3300.0,3300.0,3300.0,3300.0,5600],["2026-08-17",3300.0,3300.0,3300.0,3300.0,0],["2026-08-18",3300.0,3300.0,3300.0,3300.0,1000],["2026-08-19",3200.0,3200.0,3100.0,3200.0,7000],["2026-08-20",3300.0,3300.0,3200.0,3200.0,2200],["2026-08-21",3200.0,3500.0,3200.0,3500.0,1800],["2026-08-24",3300.0,3400.0,3200.0,3400.0,1600],["2026-08-25",3100.0,3100.0,3100.0,3100.0,3400],["2026-08-26",3500.0,3500.0,3500.0,3500.0,200],["2026-08-27",3500.0,3500.0,3500.0,3500.0,0],["2026-08-28",3900.0,3900.0,3900.0,3900.0,100],["2026-09-03",3400.0,3500.0,3400.0,3500.0,2700],["2026-09-04",3700.0,3700.0,3700.0,3700.0,100],["2026-09-07",3700.0,3700.0,3700.0,3700.0,100],["2026-09-08",3200.0,3300.0,3200.0,3300.0,3000],["2026-09-09",3100.0,3100.0,3100.0,3100.0,2000],["2026-09-10",3400.0,3400.0,3400.0,3400.0,100],["2026-09-11",3400.0,3400.0,3400.0,3400.0,0],["2026-09-14",3400.0,3400.0,3400.0,3400.0,0],["2026-09-15",3400.0,3400.0,3400.0,3400.0,0],["2026-09-16",3100.0,3100.0,3100.0,3100.0,2800],["2026-09-17",3500.0,3500.0,3400.0,3400.0,200],["2026-09-18",3500.0,3500.0,3500.0,3500.0,0],["2026-09-21",3500.0,3500.0,3500.0,3500.0,0],["2026-09-22",3100.0,3400.0,3100.0,3400.0,700],["2026-09-23",3600.0,3600.0,3600.0,3600.0,100],["2026-09-24",3600.0,3600.0,3600.0,3600.0,0],["2026-09-25",3600.0,3600.0,3600.0,3600.0,0],["2026-09-28",3100.0,3100.0,3100.0,3100.0,8100],["2026-09-29",3500.0,3500.0,3000.0,3000.0,1600],["2026-09-30",3400.0,3400.0,3100.0,3100.0,1200],["2026-10-01",3200.0,3200.0,3200.0,3200.0,100],["2026-10-02",3200.0,3200.0,3200.0,3200.0,0],["2026-10-05",3300.0,3300.0,3300.0,3300.0,300],["2026-10-06",3300.0,3300.0,3300.0,3300.0,0],["2026-10-07",3100.0,3200.0,3100.0,3100.0,11100],["2026-10-08",3200.0,3200.0,3200.0,3200.0,500],["2026-10-09",3200.0,3200.0,3200.0,3200.0,0],["2026-10-12",3200.0,3200.0,3200.0,3200.0,0]]}