{"sym":"DXV","index":false,"bars":[["2008-02-26",22082.53,22082.53,22082.53,22082.53,300],["2008-02-27",21030.98,21030.98,21030.98,21030.98,220],["2008-02-28",20045.16,20045.16,19979.44,19979.44,340],["2008-02-29",18993.61,18993.61,18993.61,18993.61,300],["2008-03-03",18073.5,18073.5,18073.5,18073.5,20],["2008-03-04",17219.12,17219.12,17219.12,17219.12,210],["2008-03-05",16364.73,16364.73,16364.73,16364.73,200],["2008-03-06",16430.46,17153.4,15576.07,15838.96,48880],["2008-03-07",15116.02,16627.62,15116.02,16627.62,144960],["2008-03-10",17219.12,17219.12,15838.96,15838.96,17310],["2008-03-11",15050.3,15050.3,15050.3,15050.3,2290],["2008-03-12",14327.36,14327.36,14327.36,14327.36,15590],["2008-03-13",13670.14,13670.14,13670.14,13670.14,8620],["2008-03-14",13012.92,13012.92,13012.92,13012.92,4870],["2008-03-17",12421.43,12421.43,12421.43,12421.43,2500],["2008-03-18",11829.93,11829.93,11829.93,11829.93,720],["2008-03-19",11238.43,12421.43,11238.43,11238.43,59710],["2008-03-20",10712.66,11172.71,10712.66,10712.66,9600],["2008-03-21",10186.88,10186.88,10186.88,10186.88,7990],["2008-03-24",9726.83,9726.83,9726.83,9726.83,9910],["2008-03-25",9266.78,9266.78,9266.78,9266.78,1180],["2008-03-26",8806.72,9266.78,8806.72,8806.72,13130],["2008-03-27",8806.72,8872.45,8806.72,8872.45,6130],["2008-03-28",8872.45,8938.17,8872.45,8938.17,8390],["2008-03-31",9003.89,9003.89,9003.89,9003.89,1810],["2008-04-01",9069.61,9069.61,9069.61,9069.61,5100],["2008-04-02",9135.33,9135.33,9135.33,9135.33,100],["2008-04-03",9201.06,9201.06,9201.06,9201.06,880],["2008-04-04",9266.78,9266.78,9266.78,9266.78,10],["2008-04-07",9398.22,9398.22,9398.22,9398.22,10100],["2008-04-08",9529.66,9529.66,9398.22,9529.66,52960],["2008-04-09",9398.22,9661.11,9398.22,9529.66,11540],["2008-04-10",9529.66,9529.66,9398.22,9398.22,850],["2008-04-11",9266.78,9266.78,9266.78,9266.78,580],["2008-04-16",9135.33,9135.33,9135.33,9135.33,3240],["2008-04-17",9003.89,9266.78,9003.89,9266.78,6090],["2008-04-18",9135.33,9135.33,9135.33,9135.33,6040],["2008-04-21",9003.89,9003.89,9003.89,9003.89,2370],["2008-04-22",9135.33,9135.33,9003.89,9135.33,37820],["2008-04-23",9201.06,9266.78,9003.89,9003.89,9430],["2008-04-24",8872.45,9135.33,8872.45,8872.45,9140],["2008-04-25",8741.0,9003.89,8741.0,8872.45,6580],["2008-04-28",8938.17,9003.89,8938.17,9003.89,9920],["2008-04-29",9135.33,9135.33,9003.89,9135.33,76200],["2008-05-05",9266.78,9266.78,9135.33,9135.33,7290],["2008-05-06",9003.89,9003.89,9003.89,9003.89,1940],["2008-05-07",8872.45,9003.89,8872.45,8872.45,14180],["2008-05-08",8741.0,8741.0,8741.0,8741.0,350],["2008-05-09",8609.56,8609.56,8609.56,8609.56,2870],["2008-05-12",8478.12,8478.12,8478.12,8478.12,100],["2008-05-13",8346.67,8346.67,8346.67,8346.67,50],["2008-05-14",8215.23,8215.23,8215.23,8215.23,110],["2008-05-15",8083.78,8083.78,8083.78,8083.78,90],["2008-05-16",7952.34,7952.34,7952.34,7952.34,1120],["2008-05-19",7820.9,7820.9,7820.9,7820.9,1870],["2008-05-20",7689.45,7689.45,7689.45,7689.45,22430],["2008-05-21",7558.01,7558.01,7558.01,7558.01,4380],["2008-05-22",7426.57,7426.57,7426.57,7426.57,1000],["2008-05-23",7295.12,7295.12,7295.12,7295.12,60],["2008-05-26",7163.68,7163.68,7163.68,7163.68,50],["2008-05-30",7032.24,7032.24,7032.24,7032.24,2410],["2008-06-02",6572.18,6769.35,6572.18,6769.35,190],["2008-06-03",6637.9,6637.9,6637.9,6637.9,2810],["2008-06-04",6506.46,6506.46,6506.46,6506.46,1460],["2008-06-05",6440.74,6440.74,6440.74,6440.74,20],["2008-06-06",6375.02,6375.02,6375.02,6375.02,1040],["2008-06-09",6309.3,6309.3,6309.3,6309.3,490],["2008-06-10",6243.57,6243.57,6243.57,6243.57,1430],["2008-06-11",6177.85,6309.3,6177.85,6243.57,39600],["2008-06-12",6243.57,6243.57,6177.85,6243.57,35510],["2008-06-13",6177.85,6243.57,6177.85,6177.85,41550],["2008-06-16",6243.57,6243.57,6243.57,6243.57,50200],["2008-06-17",6309.3,6309.3,6309.3,6309.3,119030],["2008-06-18",6243.57,6243.57,6243.57,6243.57,46290],["2008-06-19",6112.13,6112.13,6112.13,6112.13,13870],["2008-06-20",5980.69,5980.69,5980.69,5980.69,1540],["2008-06-23",5849.24,5849.24,5849.24,5849.24,5220],["2008-06-24",5717.8,5849.24,5717.8,5717.8,59890],["2008-06-25",5586.36,5717.8,5586.36,5586.36,72570],["2008-06-26",5454.91,5717.8,5454.91,5717.8,115180],["2008-06-27",5586.36,5783.52,5586.36,5783.52,55830],["2008-06-30",5783.52,5914.96,5717.8,5914.96,44220],["2008-07-01",5849.24,6046.41,5849.24,6046.41,37620],["2008-07-02",6177.85,6177.85,6046.41,6177.85,40750],["2008-07-03",6309.3,6309.3,6309.3,6309.3,15540],["2008-07-04",6440.74,6440.74,6440.74,6440.74,21510],["2008-07-07",6572.18,6572.18,6309.3,6309.3,124050],["2008-07-08",6177.85,6309.3,6177.85,6177.85,28960],["2008-07-09",6112.13,6309.3,6112.13,6309.3,28690],["2008-07-10",6309.3,6440.74,6309.3,6440.74,24330],["2008-07-11",6440.74,6572.18,6440.74,6572.18,69470],["2008-07-14",6769.35,6769.35,6769.35,6769.35,22370],["2008-07-15",6966.51,6966.51,6966.51,6966.51,10450],["2008-07-16",7163.68,7163.68,6900.79,7097.96,64100],["2008-07-17",6966.51,7097.96,6900.79,6900.79,68970],["2008-07-18",6703.63,6703.63,6703.63,6703.63,12100],["2008-07-21",6506.46,6506.46,6506.46,6506.46,2410],["2008-07-22",6375.02,6375.02,6375.02,6375.02,330],["2008-07-23",6309.3,6309.3,6243.57,6243.57,710],["2008-07-24",6177.85,6375.02,6112.13,6112.13,32200],["2008-07-25",5980.69,5980.69,5980.69,5980.69,2590],["2008-07-28",5849.24,6046.41,5849.24,5849.24,44020],["2008-07-29",5783.52,5914.96,5783.52,5849.24,53740],["2008-07-30",5914.96,5914.96,5783.52,5849.24,11180],["2008-07-31",5717.8,5849.24,5717.8,5717.8,14680],["2008-08-01",5652.08,5849.24,5652.08,5849.24,25730],["2008-08-04",5914.96,5914.96,5717.8,5717.8,32640],["2008-08-05",5586.36,5586.36,5586.36,5586.36,15210],["2008-08-06",5454.91,5717.8,5454.91,5454.91,98740],["2008-08-07",5586.36,5586.36,5389.19,5454.91,91830],["2008-08-08",5323.47,5454.91,5323.47,5323.47,135990],["2008-08-11",5454.91,5454.91,5454.91,5454.91,75660],["2008-08-12",5586.36,5586.36,5586.36,5586.36,57600],["2008-08-13",5586.36,5717.8,5454.91,5717.8,50140],["2008-08-14",5652.08,5849.24,5586.36,5849.24,88280],["2008-08-15",5980.69,5980.69,5980.69,5980.69,28080],["2008-08-18",5849.24,6177.85,5849.24,6046.41,44420],["2008-08-19",5849.24,6046.41,5783.52,5980.69,81220],["2008-08-20",5717.8,5980.69,5717.8,5717.8,73780],["2008-08-21",5980.69,5980.69,5914.96,5980.69,176810],["2008-08-22",6243.57,6243.57,6243.57,6243.57,35710],["2008-08-25",6506.46,6506.46,6506.46,6506.46,7150],["2008-08-26",6769.35,6769.35,6769.35,6769.35,16990],["2008-08-27",7097.96,7097.96,7097.96,7097.96,11950],["2008-08-28",7426.57,7426.57,7426.57,7426.57,100280],["2008-08-29",7755.18,7755.18,7755.18,7755.18,37810],["2008-09-03",8083.78,8083.78,8083.78,8083.78,4700],["2008-09-04",8478.12,8478.12,8478.12,8478.12,4250],["2008-09-05",8872.45,8872.45,8872.45,8872.45,9740],["2008-09-08",9266.78,9266.78,8478.12,9266.78,446060],["2008-09-09",9726.83,9726.83,9726.83,9726.83,27270],["2008-09-10",10186.88,10186.88,9266.78,9924.0,296740],["2008-09-11",9463.94,9463.94,9463.94,9463.94,32680],["2008-09-12",9003.89,9003.89,9003.89,9003.89,10410],["2008-09-15",8609.56,9398.22,8609.56,8609.56,137760],["2008-09-16",8215.23,8215.23,8215.23,8215.23,11240],["2008-09-17",7820.9,7820.9,7820.9,7820.9,6810],["2008-09-18",7492.29,7492.29,7492.29,7492.29,400],["2008-09-19",7163.68,7820.9,7163.68,7820.9,242990],["2008-09-22",8149.51,8149.51,8149.51,8149.51,25950],["2008-09-23",7755.18,8215.23,7755.18,7755.18,49120],["2008-09-24",7426.57,7492.29,7426.57,7426.57,50870],["2008-09-25",7426.57,7689.45,7229.4,7623.73,42970],["2008-09-26",7886.62,7886.62,7295.12,7295.12,86110],["2008-09-29",7295.12,7623.73,6966.51,7623.73,93880],["2008-09-30",7295.12,7295.12,7295.12,7295.12,15280],["2008-10-01",7623.73,7623.73,7295.12,7558.01,49570],["2008-10-02",7755.18,7755.18,7492.29,7558.01,24500],["2008-10-03",7229.4,7426.57,7229.4,7229.4,23750],["2008-10-06",6900.79,6900.79,6900.79,6900.79,20840],["2008-10-07",6572.18,6572.18,6572.18,6572.18,8170],["2008-10-08",6243.57,6572.18,6243.57,6243.57,43790],["2008-10-09",6177.85,6506.46,6112.13,6112.13,36980],["2008-10-10",5980.69,6112.13,5849.24,5849.24,60670],["2008-10-13",5717.8,6112.13,5717.8,5914.96,18430],["2008-10-14",6177.85,6177.85,6177.85,6177.85,1130],["2008-10-15",6440.74,6440.74,6440.74,6440.74,40780],["2008-10-16",6177.85,6375.02,6177.85,6177.85,25720],["2008-10-17",6177.85,6243.57,6177.85,6177.85,8400],["2008-10-20",6375.02,6375.02,6112.13,6112.13,15740],["2008-10-21",6375.02,6375.02,6243.57,6375.02,21570],["2008-10-22",6375.02,6375.02,6309.3,6309.3,9470],["2008-10-23",6046.41,6046.41,6046.41,6046.41,29240],["2008-10-24",5849.24,6046.41,5783.52,5783.52,31980],["2008-10-27",5520.63,5586.36,5520.63,5520.63,11330],["2008-10-28",5257.75,5389.19,5257.75,5257.75,27010],["2008-10-29",5520.63,5520.63,5257.75,5257.75,27450],["2008-10-30",5257.75,5520.63,5126.3,5520.63,50390],["2008-10-31",5520.63,5717.8,5520.63,5586.36,5780],["2008-11-03",5323.47,5520.63,5323.47,5520.63,10500],["2008-11-04",5389.19,5717.8,5389.19,5717.8,15920],["2008-11-05",5980.69,5980.69,5914.96,5980.69,41360],["2008-11-06",5717.8,6046.41,5717.8,5717.8,24190],["2008-11-07",5454.91,5454.91,5454.91,5454.91,14560],["2008-11-10",5323.47,5586.36,5323.47,5586.36,4950],["2008-11-11",5323.47,5454.91,5323.47,5389.19,11690],["2008-11-12",5126.3,5389.19,5126.3,5389.19,17650],["2008-11-13",5257.75,5454.91,5257.75,5323.47,12940],["2008-11-14",5586.36,5586.36,5323.47,5323.47,10050],["2008-11-17",5323.47,5323.47,5126.3,5126.3,19590],["2008-11-18",4994.86,5060.58,4929.14,5060.58,23800],["2008-11-19",5060.58,5126.3,4994.86,4994.86,12470],["2008-11-20",4863.42,4929.14,4797.69,4797.69,33390],["2008-11-21",4600.53,4731.97,4600.53,4600.53,37340],["2008-11-24",4600.53,4600.53,4403.36,4600.53,12000],["2008-11-25",4600.53,4600.53,4469.08,4469.08,15010],["2008-11-26",4271.92,4469.08,4271.92,4271.92,27280],["2008-11-27",4271.92,4469.08,4140.48,4469.08,23180],["2008-11-28",4666.25,4666.25,4666.25,4666.25,59570],["2008-12-01",4797.69,4797.69,4666.25,4666.25,25900],["2008-12-02",4469.08,4731.97,4469.08,4534.81,7170],["2008-12-03",4403.36,4666.25,4337.64,4600.53,18380],["2008-12-04",4600.53,4600.53,4469.08,4469.08,15340],["2008-12-05",4534.81,4534.81,4271.92,4271.92,12040],["2008-12-08",4140.48,4140.48,4074.75,4140.48,13340],["2008-12-09",4074.75,4206.2,3943.31,3943.31,9980],["2008-12-10",3943.31,4009.03,3811.87,3877.59,26390],["2008-12-11",3811.87,3943.31,3811.87,3943.31,37080],["2008-12-12",4009.03,4074.75,3943.31,4074.75,15360],["2008-12-15",4271.92,4271.92,4140.48,4271.92,23190],["2008-12-16",4206.2,4206.2,4074.75,4074.75,21810],["2008-12-17",4074.75,4140.48,3877.59,4140.48,6120],["2008-12-18",4206.2,4206.2,4009.03,4009.03,13260],["2008-12-19",3943.31,4140.48,3943.31,4074.75,26310],["2008-12-22",4271.92,4271.92,4140.48,4206.2,31460],["2008-12-23",4140.48,4140.48,4009.03,4009.03,38740],["2008-12-24",4009.03,4206.2,3811.87,4206.2,110310],["2008-12-25",4271.92,4271.92,4009.03,4271.92,44360],["2008-12-26",4140.48,4337.64,4140.48,4271.92,16280],["2008-12-29",4206.2,4469.08,4206.2,4469.08,83450],["2008-12-30",4666.25,4666.25,4666.25,4666.25,49520],["2008-12-31",4863.42,4863.42,4666.25,4863.42,111850],["2009-01-02",5060.58,5060.58,4929.14,5060.58,105070],["2009-01-05",4929.14,5192.02,4863.42,5192.02,79670],["2009-01-06",5060.58,5257.75,4994.86,5126.3,60450],["2009-01-07",5126.3,5126.3,4929.14,4929.14,116100],["2009-01-08",4797.69,4797.69,4731.97,4731.97,55050],["2009-01-09",4863.42,4929.14,4797.69,4929.14,38620],["2009-01-12",4797.69,5126.3,4797.69,4994.86,88390],["2009-01-13",4929.14,4994.86,4863.42,4863.42,24140],["2009-01-14",4863.42,4929.14,4797.69,4929.14,7880],["2009-01-15",4797.69,4863.42,4797.69,4863.42,6640],["2009-01-16",4863.42,4863.42,4731.97,4731.97,19330],["2009-01-19",4600.53,4600.53,4534.81,4600.53,26970],["2009-01-20",4600.53,4666.25,4403.36,4666.25,30510],["2009-01-21",4731.97,4731.97,4600.53,4600.53,3530],["2009-01-22",4534.81,4666.25,4469.08,4666.25,6780],["2009-01-23",4600.53,4797.69,4600.53,4797.69,17990],["2009-02-02",4600.53,4666.25,4600.53,4600.53,1800],["2009-02-03",4600.53,4600.53,4403.36,4403.36,21330],["2009-02-04",4403.36,4469.08,4206.2,4206.2,40070],["2009-02-05",4206.2,4206.2,4009.03,4009.03,28800],["2009-02-06",4009.03,4206.2,4009.03,4206.2,25800],["2009-02-09",4403.36,4403.36,4403.36,4403.36,8500],["2009-02-10",4469.08,4534.81,4403.36,4469.08,18810],["2009-02-11",4469.08,4534.81,4469.08,4534.81,18970],["2009-02-12",4534.81,4666.25,4469.08,4469.08,20630],["2009-02-13",4534.81,4600.53,4534.81,4600.53,2100],["2009-02-16",4534.81,4534.81,4469.08,4534.81,6210],["2009-02-17",4534.81,4534.81,4469.08,4469.08,5870],["2009-02-18",4337.64,4337.64,4271.92,4271.92,9350],["2009-02-19",4469.08,4469.08,4469.08,4469.08,4410],["2009-02-20",4271.92,4469.08,4271.92,4469.08,16470],["2009-02-23",4271.92,4271.92,4271.92,4271.92,20720],["2009-02-24",4074.75,4140.48,4074.75,4074.75,25720],["2009-02-25",4271.92,4271.92,4206.2,4271.92,40470],["2009-02-26",4337.64,4337.64,4074.75,4074.75,77000],["2009-02-27",3943.31,4271.92,3943.31,4206.2,10180],["2009-03-02",4074.75,4206.2,4009.03,4206.2,27830],["2009-03-03",4074.75,4140.48,4074.75,4140.48,6310],["2009-03-04",4074.75,4206.2,4074.75,4140.48,10580],["2009-03-05",4206.2,4206.2,4140.48,4140.48,6510],["2009-03-06",4140.48,4140.48,4074.75,4074.75,14130],["2009-03-09",4271.92,4271.92,4074.75,4140.48,9010],["2009-03-10",4140.48,4337.64,4140.48,4337.64,32470],["2009-03-11",4534.81,4534.81,4403.36,4469.08,39170],["2009-03-12",4271.92,4469.08,4271.92,4271.92,33040],["2009-03-13",4403.36,4403.36,4271.92,4271.92,2020],["2009-03-16",4271.92,4337.64,4140.48,4337.64,3210],["2009-03-17",4337.64,4469.08,4337.64,4403.36,16340],["2009-03-18",4534.81,4600.53,4469.08,4600.53,82570],["2009-03-19",4534.81,4666.25,4403.36,4403.36,29450],["2009-03-20",4403.36,4403.36,4337.64,4337.64,10950],["2009-03-23",4337.64,4337.64,4140.48,4206.2,7700],["2009-03-24",4403.36,4403.36,4337.64,4403.36,21660],["2009-03-25",4403.36,4403.36,4337.64,4337.64,30570],["2009-03-26",4403.36,4469.08,4403.36,4403.36,40590],["2009-03-27",4403.36,4469.08,4337.64,4337.64,31830],["2009-03-30",4337.64,4403.36,4271.92,4337.64,22830],["2009-03-31",4337.64,4469.08,4271.92,4469.08,25440],["2009-04-01",4534.81,4600.53,4469.08,4600.53,45650],["2009-04-02",4731.97,4797.69,4600.53,4797.69,138310],["2009-04-03",4994.86,4994.86,4994.86,4994.86,31310],["2009-04-07",4797.69,5192.02,4797.69,5192.02,129200],["2009-04-08",4994.86,5192.02,4994.86,4994.86,40260],["2009-04-09",4994.86,4994.86,4797.69,4797.69,45690],["2009-04-10",4863.42,4929.14,4797.69,4863.42,105460],["2009-04-13",5060.58,5060.58,4994.86,5060.58,132420],["2009-04-14",5192.02,5257.75,4994.86,5257.75,269610],["2009-04-15",5454.91,5454.91,5060.58,5060.58,74950],["2009-04-16",5126.3,5192.02,4863.42,4929.14,110480],["2009-04-17",4994.86,5060.58,4731.97,5060.58,107030],["2009-04-20",4929.14,4929.14,4863.42,4863.42,44890],["2009-04-21",4666.25,4863.42,4666.25,4863.42,90080],["2009-04-22",4994.86,5060.58,4863.42,5060.58,101430],["2009-04-23",5126.3,5126.3,4863.42,4863.42,45630],["2009-04-24",4994.86,4994.86,4731.97,4731.97,27500],["2009-04-27",4666.25,4797.69,4666.25,4666.25,21570],["2009-04-28",4731.97,4797.69,4600.53,4666.25,32330],["2009-04-29",4797.69,4863.42,4731.97,4863.42,46670],["2009-05-04",5060.58,5060.58,5060.58,5060.58,24920],["2009-05-05",5257.75,5257.75,5060.58,5060.58,226130],["2009-05-06",4994.86,5060.58,4863.42,4863.42,62630],["2009-05-07",4994.86,5060.58,4929.14,4994.86,31670],["2009-05-08",4863.42,4994.86,4863.42,4863.42,45500],["2009-05-11",4863.42,4994.86,4797.69,4797.69,70490],["2009-05-12",4994.86,4994.86,4994.86,4994.86,80160],["2009-05-13",5192.02,5389.19,5192.02,5389.19,66270],["2009-05-14",5389.19,5389.19,5257.75,5389.19,304990],["2009-05-15",5652.08,5652.08,5652.08,5652.08,20920],["2009-05-18",5586.36,5914.96,5454.91,5914.96,299270],["2009-05-19",6177.85,6177.85,6177.85,6177.85,89820],["2009-05-20",6440.74,6440.74,6440.74,6440.74,44520],["2009-05-21",6703.63,6703.63,6703.63,6703.63,41560],["2009-05-22",7032.24,7032.24,6703.63,7032.24,512370],["2009-05-25",7032.24,7360.84,6900.79,7360.84,233960],["2009-05-26",7229.4,7229.4,7032.24,7229.4,122140],["2009-05-27",7558.01,7558.01,7229.4,7558.01,238710],["2009-05-28",7229.4,7558.01,7229.4,7229.4,156190],["2009-05-29",6900.79,7163.68,6900.79,6900.79,83370],["2009-06-01",6637.9,7229.4,6637.9,7229.4,202780],["2009-06-02",7558.01,7558.01,7295.12,7295.12,173270],["2009-06-03",7097.96,7295.12,7097.96,7295.12,98850],["2009-06-04",7295.12,7623.73,7295.12,7623.73,217460],["2009-06-05",7952.34,7952.34,7952.34,7952.34,31460],["2009-06-08",8346.67,8346.67,8346.67,8346.67,3860],["2009-06-09",8741.0,8741.0,8741.0,8741.0,88770],["2009-06-10",9135.33,9135.33,8346.67,8412.39,473090],["2009-06-11",8806.72,8806.72,8806.72,8806.72,128070],["2009-06-12",9201.06,9201.06,9201.06,9201.06,74890],["2009-06-15",8741.0,9332.5,8741.0,9201.06,197360],["2009-06-16",8741.0,8872.45,8741.0,8741.0,80800],["2009-06-17",8346.67,8346.67,8346.67,8346.67,33830],["2009-06-18",8346.67,8741.0,7952.34,7952.34,130450],["2009-06-19",8215.23,8215.23,7755.18,7755.18,83150],["2009-06-22",7426.57,7558.01,7426.57,7426.57,52960],["2009-06-23",7097.96,7097.96,7097.96,7097.96,22730],["2009-06-24",6835.07,7426.57,6835.07,7426.57,56860],["2009-06-25",7755.18,7755.18,7426.57,7426.57,61200],["2009-06-26",7229.4,7360.84,7163.68,7229.4,58240],["2009-06-29",7426.57,7426.57,7097.96,7229.4,25190],["2009-06-30",7163.68,7229.4,6900.79,6900.79,40650],["2009-07-01",6572.18,6572.18,6572.18,6572.18,18120],["2009-07-02",6309.3,6769.35,6309.3,6572.18,62860],["2009-07-03",6243.57,6572.18,6243.57,6572.18,38130],["2009-07-06",6769.35,6900.79,6769.35,6900.79,30570],["2009-07-07",6900.79,6966.51,6703.63,6769.35,41320],["2009-07-08",6637.9,6900.79,6637.9,6900.79,28690],["2009-07-09",6966.51,7032.24,6900.79,6900.79,23400],["2009-07-10",7032.24,7032.24,6900.79,6900.79,55790],["2009-07-13",6900.79,6900.79,6703.63,6900.79,26420],["2009-07-14",6900.79,6900.79,6637.9,6900.79,27570],["2009-07-15",6900.79,6966.51,6900.79,6900.79,7690],["2009-07-16",7097.96,7097.96,6835.07,6835.07,18520],["2009-07-17",6835.07,6900.79,6703.63,6703.63,15580],["2009-07-20",6375.02,6506.46,6375.02,6506.46,73040],["2009-07-21",6506.46,6637.9,6506.46,6572.18,19290],["2009-07-22",6703.63,6703.63,6506.46,6506.46,4880],["2009-07-23",6506.46,6703.63,6506.46,6703.63,27820],["2009-07-24",7032.24,7032.24,7032.24,7032.24,71560],["2009-07-27",7295.12,7295.12,6900.79,6900.79,45970],["2009-07-28",6835.07,6900.79,6637.9,6637.9,39730],["2009-07-29",6769.35,6966.51,6637.9,6966.51,79910],["2009-07-30",6900.79,7032.24,6900.79,7032.24,64800],["2009-07-31",7032.24,7229.4,7032.24,7229.4,56540],["2009-08-03",7032.24,7229.4,7032.24,7163.68,20240],["2009-08-04",7163.68,7163.68,6966.51,7097.96,26000],["2009-08-05",6900.79,7032.24,6900.79,7032.24,32940],["2009-08-06",6966.51,7163.68,6966.51,6966.51,33280],["2009-08-07",7097.96,7097.96,6966.51,6966.51,18500],["2009-08-10",7163.68,7295.12,7097.96,7295.12,112060],["2009-08-11",7623.73,7623.73,7426.57,7623.73,213370],["2009-08-12",7952.34,7952.34,7689.45,7820.9,192830],["2009-08-13",7886.62,7886.62,7492.29,7492.29,168390],["2009-08-14",7492.29,7492.29,7360.84,7426.57,58760],["2009-08-17",7229.4,7360.84,7163.68,7163.68,46780],["2009-08-18",6966.51,7163.68,6966.51,7163.68,32220],["2009-08-19",7163.68,7360.84,7163.68,7229.4,64810],["2009-08-20",7426.57,7492.29,7229.4,7360.84,67960],["2009-08-21",7360.84,7558.01,7229.4,7295.12,97010],["2009-08-24",7229.4,7426.57,7163.68,7426.57,57630],["2009-08-25",7295.12,7426.57,7163.68,7163.68,56500],["2009-08-26",7163.68,7492.29,7163.68,7492.29,105160],["2009-08-27",7755.18,7820.9,7755.18,7820.9,217850],["2009-08-28",8149.51,8149.51,8149.51,8149.51,174510],["2009-08-31",8543.84,8543.84,8543.84,8543.84,92170],["2009-09-01",8938.17,8938.17,8938.17,8938.17,150340],["2009-09-03",9135.33,9332.5,8543.84,9332.5,654830],["2009-09-04",9463.94,9463.94,8872.45,8872.45,241890],["2009-09-07",8478.12,8543.84,8478.12,8478.12,105250],["2009-09-08",8478.12,8609.56,8280.95,8478.12,120430],["2009-09-09",8346.67,8543.84,8280.95,8280.95,116810],["2009-09-10",8149.51,8478.12,8083.78,8280.95,92110],["2009-09-11",8478.12,8478.12,8280.95,8280.95,89620],["2009-09-14",8412.39,8543.84,8346.67,8478.12,80390],["2009-09-15",8872.45,8872.45,8806.72,8872.45,152620],["2009-09-16",9266.78,9266.78,8938.17,8938.17,340190],["2009-09-17",9003.89,9069.61,8741.0,8938.17,87740],["2009-09-18",8675.28,8872.45,8609.56,8675.28,103720],["2009-09-21",9003.89,9069.61,8938.17,9069.61,191040],["2009-09-22",8806.72,9069.61,8675.28,8675.28,160720],["2009-09-23",9069.61,9069.61,8675.28,8675.28,135820],["2009-09-24",8543.84,8609.56,8280.95,8543.84,67750],["2009-09-25",8412.39,8675.28,8412.39,8609.56,24210],["2009-09-28",8609.56,8609.56,8346.67,8346.67,92480],["2009-09-29",8346.67,8543.84,8280.95,8412.39,72270],["2009-09-30",8543.84,8806.72,8543.84,8806.72,170120],["2009-10-01",8806.72,8806.72,8478.12,8478.12,57900],["2009-10-02",8149.51,8280.95,8083.78,8149.51,66100],["2009-10-05",8215.23,8215.23,8083.78,8149.51,44080],["2009-10-06",8149.51,8149.51,7952.34,8083.78,60670],["2009-10-07",8149.51,8478.12,8149.51,8215.23,50300],["2009-10-08",8215.23,8412.39,8018.06,8018.06,44220],["2009-10-09",8215.23,8412.39,8215.23,8412.39,94540],["2009-10-12",8806.72,8806.72,8675.28,8806.72,160670],["2009-10-13",8543.84,8609.56,8412.39,8412.39,57780],["2009-10-14",8478.12,8806.72,8478.12,8806.72,122150],["2009-10-15",8872.45,9069.61,8675.28,8741.0,142850],["2009-10-16",8741.0,8806.72,8543.84,8741.0,120360],["2009-10-19",8675.28,9135.33,8675.28,9135.33,331860],["2009-10-20",9529.66,9529.66,9529.66,9529.66,63210],["2009-10-21",9989.72,9989.72,9989.72,9989.72,135450],["2009-10-22",10449.77,10449.77,9726.83,10121.16,679410],["2009-10-23",10581.21,10581.21,10121.16,10581.21,573340],["2009-10-26",10515.49,10646.94,10055.44,10055.44,124520],["2009-10-27",9595.39,9661.11,9595.39,9595.39,76880],["2009-10-28",9201.06,9595.39,9135.33,9201.06,110120],["2009-10-29",8741.0,8938.17,8741.0,8741.0,132720],["2009-10-30",9135.33,9135.33,8806.72,9135.33,125310],["2009-11-02",8872.45,9201.06,8741.0,8872.45,64960],["2009-11-03",9069.61,9069.61,8478.12,8478.12,99420],["2009-11-04",8478.12,8872.45,8280.95,8741.0,89380],["2009-11-05",8938.17,9135.33,8872.45,9135.33,45600],["2009-11-06",9398.22,9398.22,8741.0,8741.0,57960],["2009-11-09",8543.84,8675.28,8346.67,8346.67,85250],["2009-11-10",8675.28,8675.28,8149.51,8215.23,61060],["2009-11-11",8083.78,8543.84,8083.78,8346.67,30040],["2009-11-12",8346.67,8675.28,8346.67,8675.28,46880],["2009-11-13",8412.39,8543.84,8412.39,8543.84,15280],["2009-11-16",8346.67,8675.28,8346.67,8346.67,23420],["2009-11-17",8346.67,8346.67,8215.23,8280.95,28890],["2009-11-18",8280.95,8543.84,8149.51,8149.51,35230],["2009-11-19",8412.39,8478.12,8149.51,8149.51,105300],["2009-11-20",8346.67,8543.84,8346.67,8543.84,107620],["2009-11-23",8609.56,8609.56,8215.23,8412.39,49420],["2009-11-24",8280.95,8478.12,8280.95,8346.67,42260],["2009-11-25",8215.23,8215.23,7952.34,7952.34,48610],["2009-11-26",7558.01,7558.01,7558.01,7558.01,22950],["2009-11-27",7229.4,7886.62,7229.4,7886.62,132370],["2009-11-30",8018.06,8018.06,7886.62,7886.62,42230],["2009-12-01",8215.23,8215.23,7886.62,7886.62,30080],["2009-12-02",7558.01,8149.51,7492.29,7558.01,40580],["2009-12-03",7360.84,7492.29,7229.4,7229.4,66830],["2009-12-04",7360.84,7426.57,7097.96,7229.4,28040],["2009-12-07",7229.4,7295.12,6900.79,7229.4,22750],["2009-12-08",7097.96,7295.12,6900.79,6900.79,49850],["2009-12-09",6637.9,6900.79,6572.18,6572.18,50280],["2009-12-10",6572.18,6900.79,6572.18,6572.18,28740],["2009-12-11",6572.18,6572.18,6309.3,6309.3,31350],["2009-12-14",6243.57,6572.18,6243.57,6572.18,26140],["2009-12-15",6309.3,6572.18,6309.3,6375.02,21990],["2009-12-16",6375.02,6375.02,6112.13,6112.13,25990],["2009-12-17",6243.57,6243.57,5849.24,6112.13,48070],["2009-12-18",6112.13,6375.02,6112.13,6375.02,20810],["2009-12-21",6572.18,6637.9,6572.18,6637.9,20720],["2009-12-22",6440.74,6637.9,6440.74,6506.46,31430],["2009-12-23",6440.74,6572.18,6375.02,6506.46,12280],["2009-12-24",6506.46,6572.18,6506.46,6572.18,17530],["2009-12-25",6572.18,6900.79,6572.18,6900.79,121870],["2009-12-28",6900.79,7032.24,6769.35,6835.07,40530],["2009-12-29",6769.35,6835.07,6637.9,6703.63,20380],["2009-12-30",6835.07,7032.24,6769.35,6966.51,50880],["2009-12-31",7163.68,7163.68,6900.79,7032.24,39430],["2010-01-04",7163.68,7360.84,7163.68,7360.84,97930],["2010-01-05",7689.45,7689.45,7360.84,7558.01,57900],["2010-01-06",7558.01,7886.62,7492.29,7886.62,180170],["2010-01-07",8280.95,8280.95,8149.51,8280.95,118320],["2010-01-08",8609.56,8609.56,7886.62,7952.34,157860],["2010-01-11",7886.62,8083.78,7558.01,8083.78,69030],["2010-01-12",7952.34,8083.78,7689.45,7689.45,99730],["2010-01-13",8018.06,8018.06,7426.57,8018.06,107970],["2010-01-14",8412.39,8412.39,8215.23,8412.39,190830],["2010-01-15",8018.06,8543.84,8018.06,8412.39,104220],["2010-01-18",8215.23,8478.12,8083.78,8083.78,47350],["2010-01-19",8018.06,8280.95,8018.06,8083.78,56640],["2010-01-20",8280.95,8346.67,8083.78,8083.78,52760],["2010-01-21",7886.62,8083.78,7755.18,7886.62,57180],["2010-01-22",7952.34,7952.34,7820.9,7820.9,35000],["2010-01-25",7558.01,7886.62,7558.01,7886.62,23200],["2010-01-26",8215.23,8280.95,8083.78,8280.95,75780],["2010-01-27",8478.12,8675.28,8412.39,8675.28,275980],["2010-01-28",8806.72,9069.61,8675.28,9069.61,230790],["2010-01-29",9069.61,9201.06,8806.72,9003.89,84430],["2010-02-01",9069.61,9069.61,8609.56,8609.56,25830],["2010-02-02",8543.84,8543.84,8215.23,8346.67,158020],["2010-02-03",8280.95,8478.12,8018.06,8478.12,79380],["2010-02-04",8543.84,8543.84,8280.95,8543.84,86950],["2010-02-05",8280.95,8543.84,8215.23,8215.23,57790],["2010-02-08",8215.23,8215.23,7820.9,7820.9,15670],["2010-02-09",7492.29,8149.51,7492.29,8018.06,111420],["2010-02-10",8280.95,8280.95,7952.34,8083.78,56100],["2010-02-11",8215.23,8215.23,8215.23,8215.23,16740],["2010-02-12",8543.84,8609.56,8280.95,8609.56,92790],["2010-02-22",8872.45,9003.89,8215.23,8215.23,202880],["2010-02-23",8280.95,8609.56,8280.95,8609.56,118910],["2010-02-24",8609.56,8872.45,8543.84,8806.72,97910],["2010-02-25",8806.72,9201.06,8806.72,9201.06,405640],["2010-02-26",9529.66,9661.11,9463.94,9661.11,111840],["2010-03-01",10055.44,10121.16,9792.55,9858.27,339780],["2010-03-02",9595.39,10121.16,9463.94,9463.94,189700],["2010-03-03",9463.94,9924.0,9398.22,9924.0,213200],["2010-03-04",9924.0,10384.05,9858.27,9989.72,309800],["2010-03-05",9989.72,10384.05,9858.27,10055.44,213230],["2010-03-08",10186.88,10449.77,10055.44,10384.05,150600],["2010-03-09",10384.05,10515.49,10318.33,10384.05,117710],["2010-03-10",10712.66,10844.1,10581.21,10844.1,202710],["2010-03-11",11369.88,11369.88,11172.71,11369.88,488320],["2010-03-12",11764.21,11895.65,11106.99,11764.21,513120],["2010-03-15",11369.88,12289.98,11304.15,12289.98,426490],["2010-03-16",12158.54,12815.76,11895.65,12552.87,407480],["2010-03-17",12618.59,12618.59,11961.37,11961.37,326690],["2010-03-18",11961.37,12092.82,11435.6,12027.09,375610],["2010-03-19",12618.59,12618.59,12618.59,12618.59,354670],["2010-03-22",13210.09,13210.09,12618.59,13210.09,429740],["2010-03-23",12881.48,13867.31,12815.76,13867.31,295630],["2010-03-24",13407.25,14524.52,13407.25,14458.8,184780],["2010-03-25",13735.86,14393.08,13735.86,13735.86,136700],["2010-03-26",13078.64,13538.7,13078.64,13078.64,309520],["2010-03-29",12487.15,13275.81,12487.15,12881.48,334830],["2010-03-30",12487.15,13472.97,12487.15,13472.97,192240],["2010-03-31",13472.97,13801.58,13472.97,13472.97,194000],["2010-04-01",12881.48,14130.19,12881.48,14130.19,259030],["2010-04-02",14787.41,14787.41,14787.41,14787.41,196490],["2010-04-05",15510.35,15510.35,14458.8,15510.35,771040],["2010-04-06",16233.29,16233.29,15116.02,15181.74,422610],["2010-04-07",14853.13,15510.35,14853.13,15116.02,57750],["2010-04-08",15050.3,15181.74,14853.13,15181.74,258460],["2010-04-09",14655.97,15773.24,14655.97,14787.41,250950],["2010-04-12",15510.35,15510.35,15510.35,15510.35,462110],["2010-04-13",15510.35,16036.13,15116.02,15510.35,182750],["2010-04-14",15510.35,15773.24,14853.13,15510.35,247810],["2010-04-15",15247.46,15773.24,15181.74,15313.19,242440],["2010-04-16",15313.19,15773.24,15247.46,15773.24,491590],["2010-04-19",15904.68,16561.9,15773.24,16561.9,233080],["2010-04-20",16430.46,17087.67,16430.46,16759.07,64210],["2010-04-21",16759.07,17087.67,15970.4,15970.4,149060],["2010-04-22",16364.73,16364.73,15181.74,15181.74,119420],["2010-04-26",15707.52,15707.52,14458.8,15444.63,315650],["2010-04-27",15247.46,15510.35,14853.13,15444.63,210000],["2010-04-28",15444.63,16167.57,14918.85,16167.57,392480],["2010-04-29",16890.51,16956.23,16233.29,16956.23,389100],["2010-05-04",17087.67,17744.89,16627.62,17744.89,569030],["2010-05-05",18204.95,18599.28,18073.5,18599.28,627770],["2010-05-06",18993.61,18993.61,18599.28,18599.28,131330],["2010-05-07",18402.11,18402.11,17679.17,17679.17,240080],["2010-05-10",17679.17,18533.56,16956.23,18204.95,394220],["2010-05-11",18073.5,18073.5,17350.56,17350.56,251120],["2010-05-12",16561.9,16561.9,16496.18,16496.18,113500],["2010-05-13",15904.68,17087.67,15707.52,17087.67,218270],["2010-05-14",17416.28,17679.17,16759.07,17679.17,98860],["2010-05-17",16956.23,17613.45,16956.23,17416.28,233240],["2010-05-18",17416.28,18073.5,16693.34,18007.78,388870],["2010-05-19",17810.61,18073.5,17153.4,17153.4,150850],["2010-05-20",16299.01,17744.89,16299.01,17679.17,346830],["2010-05-21",16824.79,17613.45,16824.79,16824.79,176730],["2010-05-24",16824.79,17482.01,16759.07,17416.28,58660],["2010-05-25",17416.28,17744.89,17087.67,17416.28,226870],["2010-05-26",16824.79,17942.06,16627.62,17744.89,322350],["2010-05-27",17679.17,18007.78,17087.67,17744.89,139830],["2010-05-28",18336.39,18336.39,16890.51,17416.28,371520],["2010-05-31",17087.67,17744.89,17087.67,17416.28,85220],["2010-06-01",17416.28,18073.5,17021.95,17021.95,176400],["2010-06-02",17810.61,17810.61,17810.61,17810.61,280970],["2010-06-03",18665.0,18665.0,18665.0,18665.0,256150],["2010-06-04",19585.1,19585.1,18796.44,19585.1,913700],["2010-06-07",18730.72,19387.94,18665.0,18665.0,108230],["2010-06-08",18073.5,18402.11,17744.89,17744.89,337190],["2010-06-09",17744.89,18073.5,17087.67,17153.4,93630],["2010-06-10",17087.67,18007.78,17087.67,17547.73,182910],["2010-06-11",18204.95,18204.95,17416.28,17416.28,116290],["2010-06-14",17416.28,17744.89,17219.12,17350.56,163630],["2010-06-15",17350.56,17744.89,17284.84,17416.28,185390],["2010-06-16",18270.67,18270.67,17744.89,18204.95,394890],["2010-06-17",18533.56,19059.33,18270.67,19059.33,504500],["2010-06-18",19979.44,19979.44,19979.44,19979.44,373860],["2010-06-21",19979.44,20373.77,19256.5,20242.32,410130],["2010-06-22",19256.5,20045.16,19256.5,19256.5,382750],["2010-06-23",18927.89,19453.66,18862.16,19387.94,282230],["2010-06-24",19913.71,20176.6,19519.38,20176.6,346770],["2010-06-25",20176.6,21162.43,20110.88,21162.43,340020],["2010-06-28",20768.1,22148.26,20702.38,22148.26,388710],["2010-06-29",21753.92,23002.64,21753.92,21951.09,246810],["2010-06-30",21030.98,21622.48,20899.54,20899.54,730920],["2010-07-01",21688.2,21885.37,21688.2,21885.37,406060],["2010-07-02",22936.92,22936.92,22345.42,22936.92,427710],["2010-07-05",22674.03,23988.47,22674.03,23988.47,297780],["2010-07-06",23462.69,23988.47,22805.47,22805.47,336570],["2010-07-07",22936.92,22936.92,21688.2,22936.92,292770],["2010-07-08",22936.92,23002.64,21819.65,21819.65,335350],["2010-07-09",22279.7,22279.7,21359.59,22213.98,116400],["2010-07-12",21688.2,22213.98,21228.15,21228.15,146550],["2010-07-13",22016.81,22279.7,21688.2,22213.98,442710],["2010-07-14",23134.08,23134.08,21688.2,21688.2,234130],["2010-07-15",21491.04,22739.75,21491.04,22739.75,321470],["2010-07-16",21688.2,23659.86,21688.2,23331.25,517010],["2010-07-19",23331.25,23594.14,22345.42,23331.25,402780],["2010-07-20",22739.75,23331.25,22411.14,23002.64,197020],["2010-07-21",22674.03,23002.64,22279.7,22279.7,131510],["2010-07-22",22674.03,22674.03,22016.81,22148.26,172190],["2010-07-23",22805.47,23199.8,22674.03,23199.8,602850],["2010-07-26",23988.47,24317.08,23659.86,24317.08,481480],["2010-07-27",25500.07,25500.07,25500.07,25500.07,314710],["2010-07-28",24579.96,25500.07,24514.24,24514.24,315570],["2010-07-29",24119.91,24974.29,23331.25,24054.19,325180],["2010-07-30",24054.19,24908.57,23988.47,23988.47,222980],["2010-08-02",23988.47,24645.68,23396.97,24251.35,399760],["2010-08-03",24054.19,25040.02,24054.19,24777.13,445270],["2010-08-04",23988.47,24777.13,23594.14,23594.14,549760],["2010-08-05",23791.3,24185.63,22476.86,23265.53,475410],["2010-08-06",23002.64,23002.64,22213.98,23002.64,254610],["2010-08-09",23002.64,23002.64,21885.37,21885.37,136350],["2010-08-10",21030.98,21030.98,20833.82,20833.82,86290],["2010-08-11",20110.88,20242.32,19847.99,19847.99,117590],["2010-08-12",18862.16,19716.55,18862.16,18862.16,335000],["2010-08-13",17942.06,18862.16,17942.06,18862.16,366600],["2010-08-16",18862.16,19782.27,18862.16,19782.27,292960],["2010-08-17",19125.05,19913.71,18796.44,19387.94,234770],["2010-08-18",19387.94,19387.94,18467.83,18467.83,88820],["2010-08-19",18467.83,18665.0,17547.73,18467.83,52510],["2010-08-20",17744.89,18402.11,17547.73,18402.11,104420],["2010-08-23",17810.61,18073.5,17482.01,17482.01,217300],["2010-08-24",16627.62,17613.45,16627.62,16627.62,51010],["2010-08-25",15970.4,15970.4,15838.96,15838.96,36620],["2010-08-26",15181.74,16364.73,15050.3,15050.3,309370],["2010-08-27",14327.36,14918.85,14327.36,14327.36,96480],["2010-08-30",14984.58,14984.58,14984.58,14984.58,96590],["2010-08-31",15641.79,15707.52,15641.79,15707.52,117870],["2010-09-01",16430.46,16430.46,15510.35,16430.46,94940],["2010-09-06",17219.12,17219.12,17219.12,17219.12,88310],["2010-09-07",17876.34,18073.5,17087.67,18073.5,299270],["2010-09-08",18073.5,18073.5,17284.84,18073.5,172250],["2010-09-09",18073.5,18533.56,18073.5,18270.67,161140],["2010-09-10",18402.11,18402.11,17416.28,17416.28,132160],["2010-09-13",16561.9,16693.34,16561.9,16561.9,139730],["2010-09-14",16627.62,16759.07,15773.24,16430.46,412520],["2010-09-15",16627.62,16956.23,15773.24,15838.96,228070],["2010-09-16",15444.63,16299.01,15050.3,15576.07,116260],["2010-09-17",16233.29,16299.01,16101.85,16299.01,94990],["2010-09-20",16759.07,17021.95,16430.46,16561.9,83930],["2010-09-21",16430.46,16430.46,16036.13,16167.57,83470],["2010-09-22",16167.57,16299.01,15838.96,15838.96,103890],["2010-09-23",15904.68,15904.68,15444.63,15773.24,98660],["2010-09-24",15773.24,16101.85,15576.07,15707.52,59830],["2010-09-27",15181.74,15773.24,15181.74,15378.91,49230],["2010-09-28",16036.13,16036.13,15641.79,15838.96,36050],["2010-09-29",16036.13,16036.13,15116.02,15116.02,56280],["2010-09-30",15116.02,15444.63,15116.02,15116.02,43890],["2010-10-01",15576.07,15576.07,14984.58,14984.58,38020],["2010-10-04",14787.41,14787.41,14261.64,14327.36,55630],["2010-10-05",13801.58,14327.36,13801.58,14327.36,36620],["2010-10-06",14393.08,14984.58,14130.19,14984.58,87470],["2010-10-07",14458.8,15444.63,14458.8,15050.3,19440],["2010-10-08",15050.3,15050.3,14393.08,14393.08,64480],["2010-10-11",14655.97,14655.97,14195.91,14195.91,30860],["2010-10-12",13735.86,13867.31,13538.7,13538.7,115760],["2010-10-13",13078.64,13538.7,13078.64,13210.09,19900],["2010-10-14",13141.64,13826.1,13004.75,13757.66,22210],["2010-10-15",13346.98,13757.66,13346.98,13757.66,9680],["2010-10-18",13073.2,13757.66,13073.2,13073.2,36990],["2010-10-19",13073.2,13073.2,12457.18,12525.63,40270],["2010-10-20",11909.61,11978.06,11909.61,11909.61,23650],["2010-10-21",11909.61,12320.29,11362.05,11362.05,38240],["2010-10-22",10882.92,10951.37,10814.48,10814.48,32010],["2010-10-25",10335.36,10472.25,10335.36,10335.36,191600],["2010-10-26",10609.14,10814.48,10609.14,10814.48,83340],["2010-10-27",11293.6,11293.6,11019.82,11293.6,85590],["2010-10-28",11635.83,11841.17,11293.6,11841.17,66770],["2010-10-29",11841.17,11841.17,11498.94,11704.28,59730],["2010-11-01",11293.6,11293.6,11156.71,11156.71,21750],["2010-11-02",10609.14,11156.71,10609.14,10677.59,71480],["2010-11-03",10814.48,10814.48,10198.46,10198.46,36350],["2010-11-04",9993.13,10677.59,9993.13,10609.14,17380],["2010-11-05",10951.37,10951.37,10677.59,10746.03,41940],["2010-11-08",10472.25,10472.25,10266.91,10266.91,324770],["2010-11-09",10266.91,10335.36,9787.79,9787.79,45680],["2010-11-10",10061.57,10061.57,9787.79,9924.68,12820],["2010-11-11",9582.45,9787.79,9445.56,9445.56,43470],["2010-11-12",9034.88,9034.88,9034.88,9034.88,17120],["2010-11-15",9034.88,9034.88,8624.2,8624.2,6850],["2010-11-16",8350.42,8966.43,8213.53,8555.76,93220],["2010-11-17",8555.76,8692.65,8213.53,8624.2,35030],["2010-11-18",8966.43,8966.43,8555.76,8624.2,21330],["2010-11-19",8761.1,8761.1,8213.53,8213.53,28340],["2010-11-22",7802.85,8418.87,7802.85,8213.53,20410],["2010-11-23",8281.97,8350.42,8281.97,8350.42,5600],["2010-11-24",7939.74,8418.87,7939.74,8350.42,14400],["2010-11-25",8692.65,8761.1,8624.2,8761.1,207900],["2010-11-26",8555.76,9171.77,8555.76,9171.77,35180],["2010-11-29",9514.0,9514.0,9377.11,9514.0,25190],["2010-11-30",9787.79,9924.68,9787.79,9924.68,124370],["2010-12-01",9445.56,10130.02,9445.56,9924.68,68680],["2010-12-02",9993.13,10198.46,9582.45,10130.02,35680],["2010-12-03",10540.69,10609.14,10130.02,10609.14,232770],["2010-12-06",11088.26,11088.26,10814.48,11088.26,149270],["2010-12-07",11088.26,11156.71,10540.69,10540.69,73660],["2010-12-08",10472.25,10472.25,10061.57,10061.57,48930],["2010-12-09",9582.45,10266.91,9582.45,10266.91,55450],["2010-12-10",10746.03,10746.03,10335.36,10746.03,155360],["2010-12-13",11225.15,11225.15,11156.71,11225.15,247030],["2010-12-14",11362.05,11567.38,10677.59,10677.59,1022980],["2010-12-15",10403.8,11019.82,10198.46,10198.46,424640],["2010-12-16",10198.46,10677.59,9719.34,10677.59,724670],["2010-12-17",11088.26,11156.71,10335.36,11088.26,313230],["2010-12-20",11498.94,11498.94,10609.14,10609.14,249220],["2010-12-21",10882.92,10882.92,10266.91,10540.69,32300],["2010-12-22",10061.57,10882.92,10061.57,10130.02,287090],["2010-12-23",10130.02,10130.02,9719.34,9719.34,74750],["2010-12-24",9719.34,9924.68,9719.34,9924.68,226990],["2010-12-27",9582.45,10266.91,9582.45,10130.02,8870],["2010-12-28",9787.79,10540.69,9787.79,10472.25,45420],["2010-12-29",10472.25,10472.25,9993.13,10472.25,141840],["2010-12-30",10472.25,10472.25,9993.13,10061.57,903750],["2010-12-31",10061.57,10266.91,9787.79,9787.79,29250],["2011-01-04",9787.79,10198.46,9787.79,10061.57,29180],["2011-01-05",9787.79,9924.68,9650.89,9924.68,3010],["2011-01-06",9856.23,9993.13,9650.89,9650.89,15600],["2011-01-07",9993.13,9993.13,9582.45,9582.45,27080],["2011-01-10",9924.68,9924.68,9308.66,9308.66,22610],["2011-01-11",9034.88,9240.22,8897.99,9034.88,84400],["2011-01-12",8829.54,9308.66,8829.54,9308.66,15470],["2011-01-13",9171.77,9582.45,9171.77,9171.77,9080],["2011-01-14",9377.11,9377.11,8897.99,8897.99,36930],["2011-01-17",9240.22,9308.66,9240.22,9308.66,119660],["2011-01-18",9445.56,9719.34,9171.77,9650.89,220360],["2011-01-19",9240.22,9856.23,9240.22,9650.89,36510],["2011-01-20",9650.89,9993.13,9308.66,9993.13,86530],["2011-01-21",9719.34,10198.46,9650.89,9719.34,55920],["2011-01-24",9308.66,9308.66,9240.22,9240.22,61430],["2011-01-25",9514.0,9514.0,8829.54,8829.54,216610],["2011-01-26",8555.76,8966.43,8555.76,8829.54,108590],["2011-01-27",9103.33,9103.33,8761.1,9034.88,57090],["2011-01-28",9034.88,9171.77,8829.54,8897.99,36930],["2011-02-08",9240.22,9240.22,8761.1,8761.1,32910],["2011-02-09",8897.99,8897.99,8350.42,8555.76,71590],["2011-02-10",8555.76,8624.2,8487.31,8555.76,17720],["2011-02-11",8624.2,8624.2,8213.53,8555.76,17650],["2011-02-14",8692.65,8692.65,8281.97,8487.31,21220],["2011-02-15",8281.97,8418.87,8076.64,8213.53,336510],["2011-02-16",8145.08,8145.08,8008.19,8008.19,16140],["2011-02-17",7939.74,8008.19,7665.96,7871.3,140680],["2011-02-18",8008.19,8008.19,7665.96,7665.96,29530],["2011-02-21",7392.17,7529.07,7323.73,7323.73,81210],["2011-02-22",7118.39,7323.73,7049.94,7118.39,49150],["2011-02-23",7118.39,7460.62,7118.39,7255.28,173580],["2011-02-24",7255.28,7255.28,6913.05,7186.84,52580],["2011-02-25",6981.5,7255.28,6981.5,7186.84,19050],["2011-02-28",7186.84,7529.07,7186.84,7255.28,65570],["2011-03-01",7392.17,7392.17,7118.39,7118.39,20650],["2011-03-02",6981.5,6981.5,6776.16,6776.16,35510],["2011-03-03",6570.82,6707.71,6502.38,6502.38,68800],["2011-03-04",6639.27,6639.27,6502.38,6502.38,43350],["2011-03-07",6502.38,6502.38,6433.93,6433.93,10200],["2011-03-08",6502.38,6502.38,6297.04,6297.04,29500],["2011-03-09",6160.15,6160.15,6023.25,6160.15,49750],["2011-03-10",6433.93,6433.93,6365.48,6433.93,60120],["2011-03-11",6707.71,6707.71,6707.71,6707.71,24660],["2011-03-14",6433.93,6639.27,6433.93,6433.93,53250],["2011-03-15",6297.04,6570.82,6160.15,6160.15,36480],["2011-03-16",6228.59,6433.93,6228.59,6433.93,15540],["2011-03-17",6570.82,6639.27,6365.48,6570.82,4810],["2011-03-18",6365.48,6639.27,6365.48,6639.27,18760],["2011-03-21",6913.05,6913.05,6639.27,6913.05,90420],["2011-03-22",7049.94,7255.28,6913.05,7186.84,142700],["2011-03-23",6981.5,7255.28,6981.5,7049.94,26520],["2011-03-24",7049.94,7186.84,7049.94,7186.84,35330],["2011-03-25",7049.94,7118.39,6913.05,7049.94,44930],["2011-03-28",7049.94,7049.94,6981.5,6981.5,32900],["2011-03-29",7049.94,7049.94,6707.71,6981.5,59620],["2011-03-30",6844.61,6844.61,6639.27,6639.27,21510],["2011-03-31",6844.61,6844.61,6707.71,6707.71,44210],["2011-04-01",6502.38,6844.61,6502.38,6776.16,1410],["2011-04-04",6776.16,6776.16,6639.27,6776.16,1860],["2011-04-05",6776.16,6776.16,6776.16,6776.16,2100],["2011-04-06",6707.71,6776.16,6639.27,6776.16,20240],["2011-04-07",6913.05,6913.05,6639.27,6776.16,8600],["2011-04-08",6639.27,6707.71,6570.82,6707.71,8740],["2011-04-13",6639.27,6639.27,6433.93,6639.27,3970],["2011-04-14",6639.27,6639.27,6570.82,6639.27,570],["2011-04-15",6570.82,6570.82,6365.48,6570.82,28120],["2011-04-18",6365.48,6570.82,6297.04,6502.38,17050],["2011-04-19",6365.48,6365.48,6228.59,6228.59,8530],["2011-04-20",6365.48,6365.48,5954.81,5954.81,29770],["2011-04-21",5681.02,5681.02,5681.02,5681.02,59470],["2011-04-22",5475.68,5475.68,5407.24,5407.24,60590],["2011-04-25",5201.9,5612.58,5201.9,5612.58,5610],["2011-04-26",5407.24,5612.58,5338.79,5612.58,11060],["2011-04-27",5475.68,5612.58,5338.79,5612.58,10320],["2011-04-28",5612.58,5612.58,5475.68,5544.13,17510],["2011-04-29",5612.58,5612.58,5407.24,5407.24,2230],["2011-05-04",5270.35,5338.79,5270.35,5270.35,11170],["2011-05-05",5407.24,5407.24,5133.45,5270.35,9080],["2011-05-06",5338.79,5338.79,5270.35,5338.79,4610],["2011-05-09",5475.68,5475.68,5201.9,5407.24,22600],["2011-05-10",5270.35,5407.24,5201.9,5201.9,45530],["2011-05-11",5065.01,5201.9,5065.01,5201.9,3010],["2011-05-12",5065.01,5133.45,5065.01,5133.45,82730],["2011-05-13",4996.56,5270.35,4928.12,5270.35,7000],["2011-05-16",5133.45,5338.79,5065.01,5065.01,25660],["2011-05-17",4928.12,4996.56,4859.67,4859.67,17210],["2011-05-18",4654.33,4654.33,4654.33,4654.33,14560],["2011-05-19",4722.78,4722.78,4448.99,4585.89,34190],["2011-05-20",4380.55,4585.89,4380.55,4380.55,12660],["2011-05-23",4448.99,4517.44,4380.55,4380.55,3440],["2011-05-24",4243.66,4380.55,4175.21,4380.55,8550],["2011-05-25",4175.21,4175.21,4175.21,4175.21,18470],["2011-05-26",3969.87,4380.55,3969.87,4380.55,50300],["2011-05-27",4175.21,4380.55,4175.21,4175.21,24710],["2011-05-30",4243.66,4243.66,3969.87,4038.32,10710],["2011-05-31",4038.32,4038.32,3901.43,3901.43,6380],["2011-06-01",4038.32,4038.32,3969.87,4038.32,351310],["2011-06-02",4106.76,4175.21,4106.76,4175.21,24570],["2011-06-03",4380.55,4380.55,4038.32,4380.55,39380],["2011-06-06",4243.66,4380.55,4175.21,4380.55,17330],["2011-06-07",4312.1,4585.89,4312.1,4585.89,26420],["2011-06-08",4585.89,4654.33,4380.55,4585.89,15500],["2011-06-09",4585.89,4585.89,4380.55,4585.89,14910],["2011-06-10",4585.89,4791.22,4585.89,4791.22,82620],["2011-06-13",4859.67,4996.56,4791.22,4996.56,21830],["2011-06-14",5065.01,5201.9,4996.56,5201.9,57600],["2011-06-15",5338.79,5338.79,4996.56,4996.56,8740],["2011-06-16",4791.22,4996.56,4791.22,4996.56,23060],["2011-06-17",5133.45,5133.45,4791.22,4791.22,18390],["2011-06-20",4791.22,4791.22,4585.89,4722.78,8340],["2011-06-21",4791.22,4791.22,4517.44,4791.22,41760],["2011-06-22",4791.22,4859.67,4654.33,4791.22,15430],["2011-06-23",4791.22,4791.22,4585.89,4585.89,13000],["2011-06-24",4448.99,4585.89,4380.55,4585.89,41490],["2011-06-27",4585.89,4585.89,4448.99,4585.89,7280],["2011-06-28",4654.33,4654.33,4380.55,4380.55,2270],["2011-06-29",4448.99,4448.99,4175.21,4243.66,35350],["2011-06-30",4106.76,4312.1,4106.76,4106.76,11400],["2011-07-01",4243.66,4312.1,4038.32,4038.32,8680],["2011-07-04",3901.43,4106.76,3901.43,4106.76,22450],["2011-07-05",4243.66,4243.66,4175.21,4243.66,5900],["2011-07-06",4106.76,4380.55,4106.76,4380.55,43230],["2011-07-07",4380.55,4380.55,4243.66,4380.55,21870],["2011-07-08",4380.55,4380.55,4175.21,4380.55,33880],["2011-07-11",4175.21,4380.55,4175.21,4175.21,11810],["2011-07-12",4106.76,4243.66,3969.87,4106.76,48030],["2011-07-13",4106.76,4106.76,4106.76,4106.76,34750],["2011-07-14",4312.1,4312.1,4243.66,4312.1,96910],["2011-07-15",4312.1,4517.44,4312.1,4448.99,80960],["2011-07-18",4312.1,4448.99,4243.66,4448.99,20930],["2011-07-19",4448.99,4448.99,4312.1,4448.99,9510],["2011-07-20",4448.99,4448.99,4243.66,4243.66,25900],["2011-07-21",4312.1,4312.1,4175.21,4312.1,9090],["2011-07-22",4312.1,4380.55,4175.21,4243.66,49180],["2011-07-25",4175.21,4243.66,4175.21,4243.66,22720],["2011-07-26",4243.66,4322.24,4086.48,4165.07,14420],["2011-07-27",4165.07,4165.07,4007.9,4165.07,14240],["2011-07-28",4007.9,4165.07,4007.9,4007.9,21090],["2011-07-29",4007.9,4007.9,3929.31,3929.31,5600],["2011-08-01",3929.31,4007.9,3929.31,3929.31,5310],["2011-08-02",3929.31,3929.31,3772.14,3772.14,15990],["2011-08-03",3614.97,3693.55,3614.97,3693.55,31850],["2011-08-04",3693.55,3850.72,3693.55,3850.72,23160],["2011-08-05",3929.31,3929.31,3850.72,3929.31,7610],["2011-08-08",3929.31,3929.31,3772.14,3850.72,18030],["2011-08-09",3850.72,3850.72,3693.55,3772.14,9070],["2011-08-10",3772.14,3929.31,3772.14,3929.31,21550],["2011-08-11",3772.14,3850.72,3772.14,3850.72,18400],["2011-08-12",3693.55,3850.72,3693.55,3850.72,10740],["2011-08-15",3850.72,3850.72,3772.14,3850.72,2170],["2011-08-16",3850.72,3929.31,3850.72,3929.31,22340],["2011-08-17",3929.31,4086.48,3929.31,4007.9,8570],["2011-08-18",3850.72,4086.48,3850.72,4007.9,15120],["2011-08-19",3929.31,4007.9,3929.31,4007.9,9660],["2011-08-22",4086.48,4165.07,4007.9,4086.48,27440],["2011-08-23",4165.07,4165.07,4007.9,4086.48,8690],["2011-08-24",4086.48,4086.48,4007.9,4007.9,21860],["2011-08-25",4086.48,4086.48,4007.9,4086.48,14720],["2011-08-26",3929.31,4086.48,3929.31,4086.48,12240],["2011-08-29",3929.31,4243.66,3929.31,4243.66,56460],["2011-08-30",4165.07,4322.24,4086.48,4243.66,28400],["2011-08-31",4165.07,4322.24,4086.48,4243.66,49480],["2011-09-01",4243.66,4322.24,4086.48,4322.24,63000],["2011-09-05",4322.24,4479.41,4243.66,4479.41,176020],["2011-09-06",4558.0,4636.59,4479.41,4558.0,182820],["2011-09-07",4715.17,4715.17,4715.17,4715.17,39700],["2011-09-08",4950.93,4950.93,4950.93,4950.93,70580],["2011-09-09",5108.1,5186.69,5029.52,5186.69,84760],["2011-09-12",5422.45,5422.45,5343.86,5422.45,262940],["2011-09-13",5501.03,5658.21,5501.03,5658.21,101570],["2011-09-14",5658.21,5815.38,5501.03,5658.21,106770],["2011-09-15",5422.45,5658.21,5422.45,5422.45,68580],["2011-09-16",5265.28,5265.28,5186.69,5186.69,53130],["2011-09-19",4950.93,5029.52,4950.93,4950.93,88270],["2011-09-20",4950.93,4950.93,4715.17,4793.76,203870],["2011-09-21",5029.52,5029.52,4715.17,4793.76,23390],["2011-09-22",4872.34,5029.52,4715.17,5029.52,28500],["2011-09-23",5029.52,5029.52,4872.34,5029.52,22070],["2011-09-26",5029.52,5029.52,4793.76,4793.76,58830],["2011-09-27",4793.76,4872.34,4636.59,4793.76,17950],["2011-09-28",4950.93,5029.52,4715.17,5029.52,46980],["2011-09-29",4872.34,4872.34,4793.76,4872.34,19600],["2011-09-30",4872.34,4872.34,4715.17,4715.17,16190],["2011-10-03",4715.17,4793.76,4479.41,4479.41,23800],["2011-10-04",4322.24,4479.41,4322.24,4400.83,96810],["2011-10-05",4322.24,4479.41,4322.24,4400.83,30560],["2011-10-06",4479.41,4558.0,4400.83,4479.41,53020],["2011-10-07",4558.0,4636.59,4558.0,4558.0,26870],["2011-10-10",4636.59,4636.59,4400.83,4558.0,15750],["2011-10-11",4636.59,4636.59,4558.0,4636.59,80],["2011-10-12",4479.41,4479.41,4479.41,4479.41,12050],["2011-10-13",4479.41,4479.41,4322.24,4479.41,35860],["2011-10-14",4400.83,4479.41,4400.83,4479.41,14520],["2011-10-17",4400.83,4479.41,4322.24,4400.83,9040],["2011-10-18",4322.24,4479.41,4243.66,4479.41,18040],["2011-10-19",4400.83,4400.83,4322.24,4400.83,5600],["2011-10-20",4243.66,4400.83,4243.66,4400.83,13060],["2011-10-21",4243.66,4479.41,4243.66,4400.83,37120],["2011-10-24",4479.41,4479.41,4400.83,4400.83,2110],["2011-10-25",4400.83,4400.83,4243.66,4400.83,25740],["2011-10-26",4400.83,4400.83,4243.66,4400.83,15560],["2011-10-27",4322.24,4479.41,4322.24,4479.41,7970],["2011-10-28",4400.83,4558.0,4400.83,4400.83,34110],["2011-10-31",4479.41,4479.41,4243.66,4400.83,109040],["2011-11-01",4322.24,4322.24,4243.66,4243.66,39050],["2011-11-02",4400.83,4400.83,4165.07,4400.83,220],["2011-11-03",4243.66,4400.83,4243.66,4400.83,35420],["2011-11-04",4322.24,4322.24,4243.66,4243.66,7820],["2011-11-07",4165.07,4165.07,4086.48,4086.48,14670],["2011-11-08",3929.31,4086.48,3929.31,4086.48,21340],["2011-11-09",4086.48,4165.07,3929.31,4165.07,21910],["2011-11-10",4007.9,4007.9,4007.9,4007.9,10870],["2011-11-11",3850.72,3929.31,3850.72,3850.72,22260],["2011-11-14",3693.55,3850.72,3693.55,3850.72,22620],["2011-11-15",3772.14,3850.72,3693.55,3850.72,4000],["2011-11-16",3693.55,3929.31,3693.55,3929.31,11450],["2011-11-17",3772.14,3929.31,3772.14,3929.31,11180],["2011-11-18",3929.31,3929.31,3772.14,3850.72,12360],["2011-11-21",3693.55,3772.14,3693.55,3693.55,28790],["2011-11-22",3536.38,3693.55,3536.38,3693.55,7630],["2011-11-23",3693.55,3772.14,3693.55,3772.14,8000],["2011-11-24",3772.14,3772.14,3693.55,3693.55,9330],["2011-11-25",3614.97,3693.55,3536.38,3693.55,10820],["2011-11-28",3693.55,3850.72,3693.55,3850.72,3660],["2011-11-29",3772.14,3772.14,3693.55,3772.14,17860],["2011-11-30",3693.55,3693.55,3614.97,3614.97,12600],["2011-12-01",3536.38,3693.55,3457.79,3693.55,13810],["2011-12-02",3614.97,3693.55,3536.38,3693.55,14670],["2011-12-05",3693.55,3850.72,3693.55,3850.72,35630],["2011-12-06",3693.55,3850.72,3693.55,3772.14,10690],["2011-12-07",3614.97,3772.14,3614.97,3772.14,30630],["2011-12-08",3693.55,3772.14,3693.55,3772.14,5300],["2011-12-09",3772.14,3772.14,3614.97,3693.55,25090],["2011-12-12",3536.38,3536.38,3536.38,3536.38,26950],["2011-12-13",3379.21,3457.79,3379.21,3379.21,25620],["2011-12-14",3457.79,3457.79,3222.03,3300.62,11100],["2011-12-15",3222.03,3222.03,3143.45,3143.45,31100],["2011-12-16",3143.45,3222.03,3143.45,3222.03,20980],["2011-12-19",3222.03,3222.03,3143.45,3143.45,8460],["2011-12-20",3222.03,3222.03,3222.03,3222.03,10],["2011-12-21",3143.45,3222.03,3064.86,3222.03,23720],["2011-12-22",3064.86,3064.86,3064.86,3064.86,12060],["2011-12-23",3064.86,3064.86,2986.28,2986.28,26840],["2011-12-26",2907.69,2986.28,2907.69,2907.69,6500],["2011-12-27",2829.1,2829.1,2829.1,2829.1,7390],["2011-12-28",2907.69,2907.69,2750.52,2829.1,13310],["2011-12-29",2829.1,2829.1,2750.52,2829.1,1230],["2011-12-30",2750.52,2829.1,2750.52,2750.52,33060],["2012-01-03",2750.52,2750.52,2750.52,2750.52,520],["2012-01-04",2750.52,2750.52,2750.52,2750.52,1000],["2012-01-05",2750.52,2750.52,2671.93,2671.93,21300],["2012-01-06",2593.34,2750.52,2593.34,2750.52,13530],["2012-01-09",2671.93,2829.1,2671.93,2829.1,14300],["2012-01-10",2829.1,2907.69,2829.1,2907.69,18420],["2012-01-11",2986.28,2986.28,2907.69,2986.28,28800],["2012-01-12",2986.28,2986.28,2907.69,2986.28,3710],["2012-01-13",2907.69,2986.28,2907.69,2986.28,29040],["2012-01-16",2907.69,3064.86,2907.69,3064.86,31270],["2012-01-17",2986.28,3064.86,2986.28,3064.86,8320],["2012-01-18",3064.86,3064.86,3064.86,3064.86,510],["2012-01-19",3143.45,3143.45,3064.86,3143.45,24900],["2012-01-20",3222.03,3300.62,3064.86,3222.03,6110],["2012-01-30",3143.45,3300.62,3143.45,3300.62,5250],["2012-01-31",3300.62,3457.79,3300.62,3457.79,26670],["2012-02-01",3457.79,3536.38,3300.62,3536.38,32710],["2012-02-02",3536.38,3693.55,3457.79,3693.55,21620],["2012-02-03",3693.55,3772.14,3536.38,3536.38,21220],["2012-02-06",3379.21,3536.38,3379.21,3536.38,10010],["2012-02-07",3536.38,3536.38,3536.38,3536.38,9010],["2012-02-08",3536.38,3536.38,3457.79,3536.38,21310],["2012-02-09",3457.79,3536.38,3457.79,3536.38,38740],["2012-02-10",3379.21,3379.21,3379.21,3379.21,13600],["2012-02-13",3222.03,3300.62,3222.03,3300.62,9270],["2012-02-14",3222.03,3300.62,3143.45,3300.62,15190],["2012-02-15",3300.62,3300.62,3300.62,3300.62,20],["2012-02-16",3143.45,3300.62,3143.45,3300.62,2040],["2012-02-17",3143.45,3222.03,3143.45,3222.03,2050],["2012-02-20",3222.03,3300.62,3222.03,3300.62,46590],["2012-02-21",3379.21,3379.21,3143.45,3300.62,23470],["2012-02-22",3300.62,3379.21,3222.03,3379.21,4090],["2012-02-23",3379.21,3536.38,3379.21,3536.38,17550],["2012-02-24",3457.79,3614.97,3379.21,3536.38,41970],["2012-02-27",3379.21,3693.55,3379.21,3693.55,71910],["2012-02-28",3772.14,3772.14,3536.38,3693.55,43800],["2012-02-29",3693.55,3693.55,3614.97,3693.55,6120],["2012-03-01",3693.55,3693.55,3614.97,3693.55,11510],["2012-03-02",3614.97,3693.55,3536.38,3693.55,64310],["2012-03-05",3850.72,3850.72,3850.72,3850.72,22890],["2012-03-06",4007.9,4007.9,3772.14,3929.31,92080],["2012-03-07",3772.14,3929.31,3772.14,3929.31,13230],["2012-03-08",3850.72,3850.72,3772.14,3772.14,22070],["2012-03-09",3614.97,3772.14,3614.97,3772.14,40760],["2012-03-12",3693.55,3693.55,3614.97,3693.55,35850],["2012-03-13",3614.97,3850.72,3536.38,3850.72,44810],["2012-03-14",3693.55,3929.31,3693.55,3929.31,28320],["2012-03-15",3772.14,4086.48,3772.14,4086.48,42600],["2012-03-16",4086.48,4086.48,3929.31,4007.9,30800],["2012-03-19",3850.72,4007.9,3850.72,4007.9,35510],["2012-03-20",3850.72,4007.9,3850.72,4007.9,28060],["2012-03-21",4007.9,4086.48,3929.31,4086.48,58200],["2012-03-22",3929.31,4086.48,3929.31,4007.9,53890],["2012-03-23",3850.72,4086.48,3850.72,4086.48,54740],["2012-03-26",4165.07,4243.66,4086.48,4243.66,83110],["2012-03-27",4400.83,4400.83,4243.66,4243.66,126450],["2012-03-28",4165.07,4322.24,4086.48,4322.24,22230],["2012-03-29",4243.66,4400.83,4165.07,4400.83,65370],["2012-03-30",4243.66,4322.24,4243.66,4243.66,41450],["2012-04-03",4086.48,4243.66,4086.48,4243.66,42750],["2012-04-04",4086.48,4086.48,4086.48,4086.48,23750],["2012-04-05",3929.31,4007.9,3929.31,4007.9,24370],["2012-04-06",4086.48,4086.48,3850.72,4086.48,36450],["2012-04-09",3929.31,4086.48,3929.31,4007.9,31110],["2012-04-10",4007.9,4007.9,3929.31,4007.9,42370],["2012-04-11",4086.48,4165.07,3929.31,4165.07,59530],["2012-04-12",4165.07,4243.66,4165.07,4243.66,67050],["2012-04-13",4243.66,4243.66,4165.07,4243.66,27750],["2012-04-16",4165.07,4243.66,4165.07,4165.07,104000],["2012-04-17",4243.66,4322.24,4165.07,4322.24,187480],["2012-04-18",4479.41,4479.41,4400.83,4479.41,66360],["2012-04-19",4636.59,4636.59,4558.0,4636.59,125420],["2012-04-20",4558.0,4715.17,4479.41,4715.17,81860],["2012-04-23",4479.41,4558.0,4479.41,4479.41,64510],["2012-04-24",4322.24,4558.0,4322.24,4558.0,93880],["2012-04-25",4558.0,4715.17,4479.41,4636.59,95330],["2012-04-26",4636.59,4793.76,4558.0,4793.76,122450],["2012-04-27",4872.34,4950.93,4715.17,4950.93,68530],["2012-05-02",4715.17,4950.93,4715.17,4715.17,56510],["2012-05-03",4715.17,4715.17,4479.41,4715.17,36280],["2012-05-04",4715.17,4793.76,4636.59,4793.76,224820],["2012-05-07",4950.93,5029.52,4950.93,5029.52,39880],["2012-05-08",5265.28,5265.28,5108.1,5265.28,260420],["2012-05-09",5343.86,5501.03,5265.28,5501.03,134190],["2012-05-10",5736.79,5736.79,5579.62,5736.79,291260],["2012-05-11",5579.62,5736.79,5501.03,5736.79,115980],["2012-05-14",5579.62,5579.62,5501.03,5501.03,29040],["2012-05-15",5265.28,5265.28,5265.28,5265.28,1310],["2012-05-16",5029.52,5029.52,5029.52,5029.52,47040],["2012-05-17",4793.76,5108.1,4793.76,4793.76,198590],["2012-05-18",4558.0,4793.76,4558.0,4558.0,55850],["2012-05-21",4558.0,4715.17,4558.0,4715.17,19550],["2012-05-22",4715.17,4950.93,4636.59,4950.93,31760],["2012-05-23",4872.34,4872.34,4715.17,4793.76,5280],["2012-05-24",4636.59,4636.59,4558.0,4558.0,11100],["2012-05-25",4558.0,4715.17,4558.0,4715.17,32770],["2012-05-28",4793.76,4872.34,4793.76,4872.34,16710],["2012-05-29",4636.59,4872.34,4636.59,4793.76,16550],["2012-05-30",4793.76,4872.34,4793.76,4793.76,10380],["2012-05-31",4715.17,4793.76,4558.0,4793.76,24800],["2012-06-01",4715.17,4715.17,4558.0,4558.0,24000],["2012-06-04",4558.0,4558.0,4400.83,4558.0,25380],["2012-06-05",4715.17,4715.17,4400.83,4636.59,1070],["2012-06-06",4715.17,4715.17,4558.0,4715.17,6090],["2012-06-07",4715.17,4950.93,4715.17,4950.93,24040],["2012-06-08",5029.52,5029.52,4715.17,4715.17,32570],["2012-06-11",4715.17,4793.76,4715.17,4793.76,1580],["2012-06-12",4715.17,4793.76,4636.59,4793.76,5000],["2012-06-13",4558.0,4793.76,4558.0,4793.76,25120],["2012-06-14",4636.59,4715.17,4558.0,4715.17,22160],["2012-06-15",4558.0,4715.17,4558.0,4715.17,13460],["2012-06-18",4636.59,4715.17,4558.0,4715.17,12250],["2012-06-19",4636.59,4715.17,4479.41,4479.41,30330],["2012-06-20",4479.41,4636.59,4479.41,4636.59,300],["2012-06-21",4636.59,4636.59,4558.0,4558.0,14080],["2012-06-22",4558.0,4558.0,4479.41,4558.0,15260],["2012-06-25",4479.41,4479.41,4400.83,4400.83,31880],["2012-06-26",4322.24,4558.0,4243.66,4558.0,11950],["2012-06-27",4558.0,4636.59,4400.83,4558.0,5440],["2012-06-28",4400.83,4636.59,4400.83,4636.59,36100],["2012-06-29",4479.41,4479.41,4479.41,4479.41,22320],["2012-07-02",4322.24,4479.41,4322.24,4479.41,9800],["2012-07-03",4479.41,4479.41,4322.24,4322.24,530],["2012-07-04",4165.07,4165.07,4165.07,4165.07,13800],["2012-07-05",4007.9,4322.24,4007.9,4322.24,35720],["2012-07-06",4165.07,4400.83,4165.07,4400.83,61830],["2012-07-09",4243.66,4400.83,4243.66,4400.83,9210],["2012-07-10",4243.66,4400.83,4243.66,4243.66,6180],["2012-07-11",4322.24,4322.24,4165.07,4243.66,1620],["2012-07-12",4086.48,4400.83,4086.48,4400.83,23020],["2012-07-13",4243.66,4479.41,4243.66,4479.41,68560],["2012-07-16",4322.24,4558.0,4322.24,4558.0,29320],["2012-07-17",4479.41,4715.17,4479.41,4636.59,53930],["2012-07-18",4479.41,4558.0,4479.41,4479.41,23020],["2012-07-19",4400.83,4558.0,4322.24,4558.0,34510],["2012-07-20",4558.0,4636.59,4558.0,4558.0,35230],["2012-07-23",4479.41,4558.0,4400.83,4558.0,18880],["2012-07-24",4400.83,4558.0,4400.83,4400.83,14360],["2012-07-25",4322.24,4400.83,4243.66,4243.66,3680],["2012-07-26",4165.07,4322.24,4165.07,4322.24,21320],["2012-07-27",4322.24,4400.83,4322.24,4400.83,12020],["2012-07-30",4400.83,4400.83,4400.83,4400.83,2180],["2012-07-31",4322.24,4400.83,4322.24,4400.83,14120],["2012-08-01",4322.24,4479.41,4322.24,4479.41,29080],["2012-08-02",4322.24,4558.0,4322.24,4558.0,40420],["2012-08-03",4400.83,4558.0,4400.83,4558.0,25500],["2012-08-06",4479.41,4715.17,4479.41,4715.17,47960],["2012-08-07",4715.17,4793.76,4479.41,4793.76,55840],["2012-08-08",4715.17,4793.76,4558.0,4793.76,69050],["2012-08-09",4793.76,4872.34,4636.59,4872.34,38510],["2012-08-10",4793.76,4950.93,4636.59,4950.93,39480],["2012-08-13",4950.93,4950.93,4715.17,4715.17,13660],["2012-08-14",4715.17,4715.17,4479.41,4479.41,21760],["2012-08-15",4479.41,4479.41,4479.41,4479.41,5000],["2012-08-16",4558.0,4558.0,4479.41,4558.0,7210],["2012-08-17",4636.59,4636.59,4479.41,4636.59,26660],["2012-08-20",4636.59,4636.59,4479.41,4636.59,39510],["2012-08-21",4558.0,4558.0,4479.41,4479.41,16130],["2012-08-22",4400.83,4400.83,4322.24,4400.83,18170],["2012-08-23",4243.66,4243.66,4243.66,4243.66,5620],["2012-08-24",4086.48,4400.83,4086.48,4400.83,20940],["2012-08-27",4243.66,4400.83,4243.66,4322.24,7030],["2012-08-28",4165.07,4322.24,4165.07,4322.24,16510],["2012-08-29",4322.24,4400.83,4322.24,4400.83,16630],["2012-08-30",4400.83,4400.83,4322.24,4322.24,7320],["2012-08-31",4243.66,4479.41,4243.66,4479.41,16960],["2012-09-04",4479.41,4479.41,4479.41,4479.41,9100],["2012-09-05",4400.83,4558.0,4400.83,4558.0,26010],["2012-09-06",4558.0,4558.0,4479.41,4479.41,14560],["2012-09-07",4479.41,4558.0,4400.83,4558.0,18800],["2012-09-10",4400.83,4558.0,4400.83,4558.0,13120],["2012-09-11",4479.41,4558.0,4400.83,4558.0,16500],["2012-09-12",4479.41,4636.59,4400.83,4636.59,27610],["2012-09-13",4479.41,4558.0,4479.41,4558.0,25080],["2012-09-14",4479.41,4479.41,4400.83,4400.83,9500],["2012-09-17",4243.66,4322.24,4243.66,4322.24,33010],["2012-09-18",4165.07,4165.07,4165.07,4165.07,71110],["2012-09-19",4007.9,4243.66,4007.9,4007.9,85410],["2012-09-20",3850.72,3850.72,3850.72,3850.72,26010],["2012-09-21",3693.55,3929.31,3693.55,3929.31,18900],["2012-09-24",3772.14,3850.72,3772.14,3850.72,76010],["2012-09-25",3772.14,3850.72,3693.55,3693.55,141670],["2012-09-26",3614.97,3693.55,3614.97,3693.55,6670],["2012-09-27",3614.97,3772.14,3614.97,3772.14,5400],["2012-09-28",3614.97,3772.14,3614.97,3772.14,5010],["2012-10-01",3693.55,3693.55,3614.97,3614.97,3620],["2012-10-02",3614.97,3693.55,3614.97,3693.55,8350],["2012-10-03",3693.55,3693.55,3693.55,3693.55,2190],["2012-10-04",3693.55,3850.72,3693.55,3850.72,5240],["2012-10-05",3772.14,3850.72,3693.55,3693.55,7650],["2012-10-08",3693.55,3693.55,3693.55,3693.55,630],["2012-10-09",3693.55,3772.14,3693.55,3772.14,5310],["2012-10-10",3772.14,3850.72,3693.55,3850.72,10210],["2012-10-11",3772.14,3850.72,3693.55,3693.55,39480],["2012-10-12",3693.55,3693.55,3693.55,3693.55,1700],["2012-10-15",3693.55,3693.55,3614.97,3614.97,1000],["2012-10-16",3614.97,3693.55,3614.97,3693.55,11570],["2012-10-17",3693.55,3693.55,3536.38,3614.97,6400],["2012-10-18",3614.97,3693.55,3614.97,3693.55,1510],["2012-10-19",3693.55,3693.55,3614.97,3693.55,6460],["2012-10-22",3536.38,3614.97,3536.38,3536.38,8630],["2012-10-23",3536.38,3614.97,3536.38,3614.97,10500],["2012-10-24",3614.97,3614.97,3614.97,3614.97,9240],["2012-10-25",3614.97,3693.55,3457.79,3693.55,16200],["2012-10-26",3614.97,3772.14,3614.97,3772.14,16210],["2012-10-29",3614.97,3693.55,3614.97,3614.97,15890],["2012-10-30",3693.55,3693.55,3536.38,3536.38,5210],["2012-10-31",3536.38,3536.38,3457.79,3457.79,2100],["2012-11-01",3457.79,3536.38,3457.79,3536.38,3200],["2012-11-02",3536.38,3536.38,3379.21,3379.21,7750],["2012-11-05",3300.62,3379.21,3300.62,3379.21,3110],["2012-11-06",3379.21,3379.21,3222.03,3222.03,13150],["2012-11-07",3379.21,3379.21,3379.21,3379.21,11400],["2012-11-08",3457.79,3536.38,3379.21,3457.79,33830],["2012-11-09",3457.79,3457.79,3457.79,3457.79,9790],["2012-11-12",3379.21,3536.38,3379.21,3457.79,12680],["2012-11-13",3457.79,3536.38,3457.79,3536.38,11900],["2012-11-14",3536.38,3614.97,3536.38,3614.97,10110],["2012-11-15",3457.79,3536.38,3457.79,3536.38,74200],["2012-11-16",3379.21,3536.38,3379.21,3379.21,23320],["2012-11-19",3222.03,3222.03,3222.03,3222.03,7620],["2012-11-20",3300.62,3300.62,3143.45,3300.62,8590],["2012-11-21",3222.03,3222.03,3222.03,3222.03,15250],["2012-11-22",3143.45,3300.62,3143.45,3300.62,2560],["2012-11-23",3300.62,3379.21,3222.03,3222.03,8140],["2012-11-26",3222.03,3222.03,3143.45,3222.03,4510],["2012-11-27",3143.45,3222.03,3064.86,3143.45,19130],["2012-11-28",3064.86,3222.03,3064.86,3222.03,18510],["2012-11-29",3143.45,3300.62,3064.86,3300.62,21040],["2012-11-30",3457.79,3457.79,3379.21,3457.79,87540],["2012-12-03",3536.38,3536.38,3379.21,3536.38,23430],["2012-12-04",3536.38,3536.38,3457.79,3536.38,24400],["2012-12-05",3457.79,3536.38,3457.79,3457.79,24790],["2012-12-06",3379.21,3457.79,3300.62,3457.79,31210],["2012-12-07",3379.21,3536.38,3379.21,3379.21,22900],["2012-12-10",3457.79,3536.38,3379.21,3536.38,20340],["2012-12-11",3536.38,3536.38,3379.21,3457.79,37470],["2012-12-12",3503.9,3596.1,3411.69,3596.1,33300],["2012-12-13",3596.1,3596.1,3503.9,3503.9,20730],["2012-12-14",3503.9,3503.9,3411.69,3503.9,17460],["2012-12-17",3503.9,3596.1,3411.69,3596.1,22530],["2012-12-18",3596.1,3596.1,3503.9,3503.9,26300],["2012-12-19",3503.9,3596.1,3503.9,3596.1,40270],["2012-12-20",3503.9,3596.1,3503.9,3596.1,25100],["2012-12-21",3503.9,3688.31,3503.9,3688.31,24160],["2012-12-24",3503.9,3503.9,3503.9,3503.9,18010],["2012-12-25",3503.9,3596.1,3411.69,3503.9,83130],["2012-12-26",3411.69,3596.1,3411.69,3596.1,14520],["2012-12-27",3503.9,3596.1,3503.9,3596.1,13600],["2012-12-28",3503.9,3596.1,3503.9,3596.1,46480],["2013-01-02",3596.1,3688.31,3596.1,3688.31,101760],["2013-01-03",3688.31,3780.52,3596.1,3780.52,23890],["2013-01-04",3780.52,3872.73,3596.1,3780.52,52680],["2013-01-07",3780.52,3872.73,3688.31,3688.31,50760],["2013-01-08",3688.31,3688.31,3503.9,3688.31,35120],["2013-01-09",3688.31,3688.31,3503.9,3503.9,57560],["2013-01-10",3503.9,3596.1,3411.69,3596.1,28980],["2013-01-11",3596.1,3688.31,3503.9,3596.1,44030],["2013-01-14",3596.1,3596.1,3503.9,3596.1,29040],["2013-01-15",3596.1,3688.31,3503.9,3596.1,48870],["2013-01-16",3688.31,3780.52,3688.31,3780.52,102170],["2013-01-17",3780.52,3872.73,3688.31,3688.31,63940],["2013-01-18",3688.31,3688.31,3596.1,3688.31,68700],["2013-01-21",3688.31,3688.31,3596.1,3596.1,33830],["2013-01-22",3596.1,3596.1,3411.69,3411.69,60080],["2013-01-23",3411.69,3503.9,3319.48,3411.69,40690],["2013-01-24",3319.48,3503.9,3319.48,3411.69,33260],["2013-01-25",3411.69,3596.1,3319.48,3596.1,24820],["2013-01-28",3503.9,3596.1,3411.69,3596.1,21610],["2013-01-29",3503.9,3688.31,3411.69,3688.31,47190],["2013-01-30",3596.1,3688.31,3596.1,3596.1,51370],["2013-01-31",3596.1,3596.1,3503.9,3503.9,41520],["2013-02-01",3503.9,3596.1,3503.9,3503.9,10450],["2013-02-04",3503.9,3596.1,3503.9,3503.9,43240],["2013-02-05",3503.9,3596.1,3503.9,3503.9,21290],["2013-02-06",3503.9,3596.1,3503.9,3596.1,14570],["2013-02-07",3503.9,3596.1,3503.9,3596.1,16820],["2013-02-08",3503.9,3596.1,3503.9,3596.1,10560],["2013-02-18",3596.1,3688.31,3503.9,3596.1,22560],["2013-02-19",3688.31,3780.52,3688.31,3688.31,87920],["2013-02-20",3688.31,3780.52,3596.1,3780.52,25550],["2013-02-21",3688.31,3780.52,3688.31,3780.52,104710],["2013-02-22",3780.52,3780.52,3596.1,3596.1,38160],["2013-02-25",3688.31,3688.31,3596.1,3688.31,4150],["2013-02-26",3688.31,3688.31,3503.9,3503.9,26240],["2013-02-27",3411.69,3503.9,3319.48,3503.9,15160],["2013-02-28",3596.1,3596.1,3411.69,3596.1,7390],["2013-03-01",3503.9,3596.1,3503.9,3503.9,14150],["2013-03-04",3503.9,3596.1,3319.48,3319.48,11630],["2013-03-05",3319.48,3411.69,3227.27,3227.27,6610],["2013-03-06",3319.48,3411.69,3319.48,3411.69,17660],["2013-03-07",3319.48,3319.48,3227.27,3319.48,38910],["2013-03-08",3319.48,3411.69,3227.27,3319.48,27230],["2013-03-11",3227.27,3411.69,3227.27,3319.48,5470],["2013-03-12",3319.48,3319.48,3227.27,3227.27,34720],["2013-03-13",3227.27,3319.48,3227.27,3227.27,13620],["2013-03-14",3227.27,3319.48,3227.27,3319.48,27350],["2013-03-15",3227.27,3319.48,3227.27,3227.27,20640],["2013-03-18",3319.48,3319.48,3135.06,3135.06,11320],["2013-03-19",3227.27,3227.27,3135.06,3227.27,18790],["2013-03-20",3135.06,3319.48,3135.06,3319.48,16140],["2013-03-21",3227.27,3319.48,3227.27,3319.48,40540],["2013-03-22",3227.27,3227.27,3135.06,3135.06,3130],["2013-03-25",3227.27,3227.27,3227.27,3227.27,4270],["2013-03-26",3227.27,3227.27,3227.27,3227.27,2500],["2013-03-27",3227.27,3227.27,3135.06,3227.27,13520],["2013-03-28",3227.27,3227.27,3135.06,3227.27,41520],["2013-03-29",3227.27,3227.27,3135.06,3227.27,16560],["2013-04-01",3227.27,3227.27,3227.27,3227.27,600],["2013-04-02",3227.27,3227.27,3135.06,3227.27,34500],["2013-04-03",3135.06,3227.27,3135.06,3227.27,21800],["2013-04-04",3135.06,3227.27,3135.06,3227.27,5740],["2013-04-05",3227.27,3227.27,3135.06,3227.27,28960],["2013-04-08",3227.27,3227.27,3227.27,3227.27,2110],["2013-04-09",3227.27,3227.27,3135.06,3227.27,4200],["2013-04-10",3135.06,3227.27,3135.06,3135.06,6790],["2013-04-11",3135.06,3135.06,3135.06,3135.06,18800],["2013-04-12",3042.86,3135.06,3042.86,3042.86,11830],["2013-04-15",3042.86,3042.86,2950.65,2950.65,10710],["2013-04-16",2950.65,3042.86,2858.44,2950.65,7250],["2013-04-17",2950.65,2950.65,2950.65,2950.65,1170],["2013-04-18",2950.65,2950.65,2858.44,2858.44,3220],["2013-04-22",2858.44,2858.44,2766.23,2766.23,51840],["2013-04-23",2858.44,2858.44,2766.23,2858.44,57700],["2013-04-24",2766.23,2858.44,2766.23,2858.44,4350],["2013-04-25",2858.44,2858.44,2766.23,2766.23,10720],["2013-04-26",2766.23,2858.44,2766.23,2858.44,1380],["2013-05-02",2766.23,2858.44,2766.23,2858.44,6780],["2013-05-03",2674.03,2858.44,2674.03,2858.44,18130],["2013-05-06",2858.44,2858.44,2858.44,2858.44,4350],["2013-05-07",2858.44,2858.44,2766.23,2858.44,3240],["2013-05-08",2858.44,2858.44,2766.23,2766.23,2010],["2013-05-09",2766.23,2858.44,2766.23,2858.44,2310],["2013-05-10",2766.23,2766.23,2674.03,2766.23,46960],["2013-05-13",2674.03,2766.23,2674.03,2766.23,4220],["2013-05-14",2674.03,2674.03,2581.82,2581.82,86520],["2013-05-15",2581.82,2674.03,2581.82,2674.03,2450],["2013-05-16",2674.03,2674.03,2489.61,2489.61,11810],["2013-05-17",2489.61,2581.82,2397.4,2581.82,5790],["2013-05-20",2581.82,2581.82,2581.82,2581.82,6660],["2013-05-21",2581.82,2674.03,2581.82,2674.03,8480],["2013-05-22",2674.03,2674.03,2581.82,2581.82,6220],["2013-05-23",2581.82,2581.82,2581.82,2581.82,13070],["2013-05-24",2581.82,2581.82,2489.61,2581.82,530],["2013-05-27",2489.61,2581.82,2489.61,2489.61,97450],["2013-05-28",2581.82,2581.82,2489.61,2581.82,21070],["2013-05-29",2489.61,2581.82,2489.61,2581.82,11180],["2013-05-30",2581.82,2581.82,2489.61,2489.61,10040],["2013-05-31",2581.82,2581.82,2581.82,2581.82,30170],["2013-06-03",2674.03,2674.03,2674.03,2674.03,57490],["2013-06-04",2858.44,2858.44,2858.44,2858.44,9780],["2013-06-05",3042.86,3042.86,3042.86,3042.86,160840],["2013-06-06",3135.06,3227.27,3042.86,3227.27,104000],["2013-06-07",3227.27,3411.69,3227.27,3411.69,63400],["2013-06-10",3227.27,3503.9,3227.27,3411.69,93180],["2013-06-11",3411.69,3411.69,3319.48,3319.48,31950],["2013-06-12",3319.48,3319.48,3135.06,3135.06,49770],["2013-06-13",3042.86,3227.27,3042.86,3227.27,21610],["2013-06-14",3227.27,3227.27,3042.86,3227.27,15260],["2013-06-17",3227.27,3227.27,3042.86,3042.86,28340],["2013-06-18",2950.65,2950.65,2858.44,2950.65,15630],["2013-06-19",2950.65,3042.86,2950.65,2950.65,27010],["2013-06-20",3042.86,3042.86,2950.65,3042.86,15450],["2013-06-21",2950.65,3042.86,2858.44,2858.44,33640],["2013-06-24",2858.44,2858.44,2674.03,2858.44,37720],["2013-06-25",2766.23,2766.23,2766.23,2766.23,9030],["2013-06-26",2766.23,2858.44,2766.23,2858.44,2730],["2013-06-27",2858.44,2858.44,2766.23,2858.44,11600],["2013-06-28",2766.23,2858.44,2766.23,2766.23,4810],["2013-07-01",2766.23,2858.44,2766.23,2766.23,14190],["2013-07-02",2858.44,2858.44,2766.23,2766.23,2290],["2013-07-03",2766.23,2766.23,2766.23,2766.23,9870],["2013-07-04",2766.23,2766.23,2766.23,2766.23,3420],["2013-07-05",2766.23,2858.44,2766.23,2766.23,8950],["2013-07-08",2766.23,2766.23,2766.23,2766.23,6200],["2013-07-09",2766.23,2858.44,2766.23,2858.44,1060],["2013-07-10",2674.03,2674.03,2674.03,2674.03,3180],["2013-07-11",2489.61,2489.61,2489.61,2489.61,29190],["2013-07-12",2397.4,2581.82,2397.4,2489.61,103840],["2013-07-15",2489.61,2489.61,2489.61,2489.61,1440],["2013-07-16",2489.61,2489.61,2397.4,2397.4,5720],["2013-07-17",2397.4,2489.61,2397.4,2397.4,10520],["2013-07-18",2397.4,2397.4,2397.4,2397.4,14790],["2013-07-19",2397.4,2489.61,2397.4,2489.61,4430],["2013-07-22",2397.4,2397.4,2397.4,2397.4,13930],["2013-07-23",2305.19,2489.61,2305.19,2489.61,36020],["2013-07-24",2397.4,2397.4,2397.4,2397.4,27880],["2013-07-25",2305.19,2397.4,2305.19,2305.19,25200],["2013-07-26",2305.19,2397.4,2305.19,2305.19,9070],["2013-07-29",2305.19,2305.19,2212.99,2305.19,7030],["2013-07-30",2305.19,2305.19,2305.19,2305.19,730],["2013-07-31",2305.19,2305.19,2305.19,2305.19,1080],["2013-08-01",2305.19,2397.4,2212.99,2305.19,1100],["2013-08-02",2397.4,2397.4,2397.4,2397.4,39030],["2013-08-05",2489.61,2489.61,2489.61,2489.61,34640],["2013-08-06",2581.82,2581.82,2581.82,2581.82,40230],["2013-08-07",2674.03,2674.03,2674.03,2674.03,34430],["2013-08-08",2766.23,2858.44,2489.61,2489.61,150290],["2013-08-09",2581.82,2581.82,2581.82,2581.82,9620],["2013-08-12",2674.03,2674.03,2674.03,2674.03,17580],["2013-08-13",2674.03,2766.23,2674.03,2766.23,32400],["2013-08-14",2674.03,2766.23,2674.03,2766.23,26350],["2013-08-15",2858.44,2858.44,2766.23,2766.23,7400],["2013-08-16",2766.23,2950.65,2766.23,2858.44,12760],["2013-08-19",2858.44,2858.44,2766.23,2858.44,7310],["2013-08-20",2766.23,2858.44,2766.23,2766.23,19740],["2013-08-21",2766.23,2766.23,2674.03,2766.23,9270],["2013-08-22",2766.23,2766.23,2766.23,2766.23,250],["2013-08-23",2674.03,2858.44,2674.03,2858.44,11800],["2013-08-26",2766.23,2858.44,2674.03,2858.44,14020],["2013-08-27",2766.23,2766.23,2766.23,2766.23,1000],["2013-08-28",2674.03,2766.23,2581.82,2766.23,2320],["2013-08-29",2674.03,2766.23,2674.03,2674.03,13080],["2013-08-30",2674.03,2674.03,2674.03,2674.03,200],["2013-09-03",2489.61,2674.03,2489.61,2674.03,100],["2013-09-04",2581.82,2674.03,2581.82,2581.82,14900],["2013-09-05",2581.82,2674.03,2581.82,2581.82,4230],["2013-09-06",2581.82,2674.03,2581.82,2674.03,1020],["2013-09-09",2674.03,2674.03,2674.03,2674.03,0],["2013-09-10",2581.82,2581.82,2581.82,2581.82,86460],["2013-09-11",2674.03,2674.03,2674.03,2674.03,11330],["2013-09-12",2581.82,2674.03,2581.82,2674.03,1020],["2013-09-13",2489.61,2581.82,2489.61,2581.82,2060],["2013-09-16",2581.82,2581.82,2581.82,2581.82,0],["2013-09-17",2581.82,2581.82,2489.61,2581.82,2740],["2013-09-18",2581.82,2581.82,2581.82,2581.82,2870],["2013-09-19",2581.82,2674.03,2581.82,2581.82,3800],["2013-09-20",2581.82,2581.82,2489.61,2581.82,15380],["2013-09-23",2674.03,2674.03,2674.03,2674.03,1010],["2013-09-24",2674.03,2674.03,2674.03,2674.03,0],["2013-09-25",2674.03,2674.03,2674.03,2674.03,720],["2013-09-26",2674.03,2766.23,2581.82,2581.82,6450],["2013-09-27",2674.03,2674.03,2581.82,2674.03,1590],["2013-09-30",2766.23,2766.23,2674.03,2766.23,7010],["2013-10-01",2674.03,2766.23,2674.03,2766.23,1530],["2013-10-02",2674.03,2766.23,2674.03,2766.23,4190],["2013-10-03",2674.03,2766.23,2581.82,2766.23,23100],["2013-10-04",2674.03,2766.23,2581.82,2766.23,8610],["2013-10-07",2674.03,2766.23,2674.03,2766.23,3130],["2013-10-08",2674.03,2766.23,2674.03,2766.23,1280],["2013-10-09",2674.03,2766.23,2674.03,2766.23,5990],["2013-10-10",2581.82,2581.82,2581.82,2581.82,500],["2013-10-11",2581.82,2674.03,2581.82,2674.03,9700],["2013-10-14",2766.23,2766.23,2674.03,2766.23,190],["2013-10-15",2674.03,2858.44,2674.03,2858.44,10310],["2013-10-16",2766.23,2950.65,2766.23,2950.65,24730],["2013-10-17",2858.44,2950.65,2858.44,2950.65,15660],["2013-10-18",2766.23,2950.65,2766.23,2950.65,12270],["2013-10-21",2858.44,3042.86,2858.44,3042.86,15950],["2013-10-22",2950.65,2950.65,2858.44,2858.44,13390],["2013-10-23",2858.44,3042.86,2858.44,3042.86,51560],["2013-10-24",3042.86,3135.06,2950.65,2950.65,14380],["2013-10-25",2950.65,2950.65,2858.44,2858.44,24400],["2013-10-28",2858.44,2950.65,2766.23,2766.23,12100],["2013-10-29",2766.23,2950.65,2766.23,2766.23,33350],["2013-10-30",2950.65,2950.65,2950.65,2950.65,23110],["2013-10-31",3135.06,3135.06,3135.06,3135.06,13210],["2013-11-01",3135.06,3135.06,3135.06,3135.06,23580],["2013-11-04",3135.06,3135.06,3042.86,3042.86,22840],["2013-11-05",3042.86,3227.27,3042.86,3227.27,64270],["2013-11-06",3319.48,3319.48,3135.06,3227.27,39500],["2013-11-07",3319.48,3319.48,3319.48,3319.48,26310],["2013-11-08",3227.27,3319.48,3227.27,3227.27,19940],["2013-11-11",3319.48,3319.48,3227.27,3319.48,14590],["2013-11-12",3319.48,3319.48,3227.27,3319.48,18000],["2013-11-13",3319.48,3319.48,3227.27,3227.27,7820],["2013-11-14",3227.27,3319.48,3227.27,3227.27,10600],["2013-11-15",3319.48,3319.48,3227.27,3319.48,17610],["2013-11-18",3319.48,3319.48,3319.48,3319.48,5910],["2013-11-19",3319.48,3503.9,3319.48,3503.9,96900],["2013-11-20",3688.31,3688.31,3596.1,3688.31,30530],["2013-11-21",3780.52,3872.73,3688.31,3688.31,62340],["2013-11-22",3688.31,3780.52,3596.1,3596.1,62870],["2013-11-25",3596.1,3596.1,3503.9,3503.9,12100],["2013-11-26",3596.1,3596.1,3411.69,3596.1,25320],["2013-11-27",3503.9,3780.52,3503.9,3688.31,58520],["2013-11-28",3780.52,3872.73,3596.1,3872.73,25230],["2013-11-29",3872.73,3872.73,3780.52,3780.52,8150],["2013-12-02",3688.31,3688.31,3688.31,3688.31,26570],["2013-12-03",3688.31,3780.52,3688.31,3688.31,17300],["2013-12-04",3688.31,3780.52,3688.31,3780.52,13170],["2013-12-05",3688.31,3780.52,3596.1,3688.31,18320],["2013-12-06",3688.31,3688.31,3503.9,3503.9,21570],["2013-12-09",3503.9,3596.1,3411.69,3411.69,6960],["2013-12-10",3411.69,3411.69,3319.48,3319.48,25380],["2013-12-11",3319.48,3319.48,3227.27,3227.27,14000],["2013-12-12",3227.27,3319.48,3135.06,3319.48,7270],["2013-12-13",3227.27,3319.48,3227.27,3319.48,4400],["2013-12-16",3319.48,3411.69,3319.48,3411.69,5100],["2013-12-17",3411.69,3503.9,3411.69,3503.9,7530],["2013-12-18",3411.69,3503.9,3411.69,3411.69,2950],["2013-12-19",3411.69,3411.69,3319.48,3319.48,5860],["2013-12-20",3411.69,3503.9,3319.48,3503.9,30590],["2013-12-23",3503.9,3596.1,3411.69,3596.1,10120],["2013-12-24",3411.69,3596.1,3411.69,3596.1,12220],["2013-12-25",3411.69,3596.1,3411.69,3411.69,3550],["2013-12-26",3503.9,3503.9,3319.48,3411.69,5730],["2013-12-27",3503.9,3503.9,3411.69,3503.9,8370],["2013-12-30",3503.9,3503.9,3411.69,3411.69,4310],["2013-12-31",3319.48,3503.9,3319.48,3503.9,1890],["2014-01-02",3411.69,3411.69,3319.48,3319.48,9540],["2014-01-03",3227.27,3411.69,3227.27,3411.69,7960],["2014-01-06",3411.69,3503.9,3411.69,3503.9,9790],["2014-01-07",3503.9,3503.9,3411.69,3411.69,3370],["2014-01-08",3411.69,3411.69,3319.48,3411.69,3440],["2014-01-09",3411.69,3503.9,3411.69,3411.69,5970],["2014-01-10",3411.69,3503.9,3411.69,3503.9,3360],["2014-01-13",3503.9,3596.1,3503.9,3596.1,15600],["2014-01-14",3596.1,3596.1,3503.9,3503.9,2920],["2014-01-15",3411.69,3503.9,3411.69,3503.9,3710],["2014-01-16",3596.1,3596.1,3503.9,3503.9,5260],["2014-01-17",3411.69,3411.69,3411.69,3411.69,6900],["2014-01-20",3411.69,3411.69,3411.69,3411.69,10870],["2014-01-21",3411.69,3411.69,3411.69,3411.69,910],["2014-01-22",3411.69,3411.69,3319.48,3411.69,21210],["2014-01-23",3411.69,3503.9,3411.69,3503.9,2010],["2014-01-24",3503.9,3503.9,3411.69,3503.9,5460],["2014-01-27",3411.69,3503.9,3411.69,3503.9,5250],["2014-02-06",3319.48,3596.1,3319.48,3596.1,5510],["2014-02-07",3596.1,3596.1,3503.9,3596.1,21910],["2014-02-10",3503.9,3688.31,3503.9,3688.31,17610],["2014-02-11",3596.1,3596.1,3596.1,3596.1,38720],["2014-02-12",3596.1,3688.31,3503.9,3688.31,18650],["2014-02-13",3596.1,3688.31,3503.9,3688.31,27110],["2014-02-14",3688.31,3688.31,3596.1,3688.31,12620],["2014-02-17",3688.31,3780.52,3596.1,3688.31,82180],["2014-02-18",3780.52,3872.73,3688.31,3872.73,54560],["2014-02-19",3964.94,4057.14,3872.73,4057.14,25900],["2014-02-20",4057.14,4149.35,3780.52,3780.52,46560],["2014-02-21",3780.52,3872.73,3780.52,3780.52,17850],["2014-02-24",3872.73,3964.94,3780.52,3964.94,44830],["2014-02-25",4149.35,4241.56,4057.14,4241.56,99340],["2014-02-26",4518.18,4518.18,4425.97,4518.18,147830],["2014-02-27",4702.6,4794.81,4518.18,4610.39,156930],["2014-02-28",4425.97,4794.81,4333.77,4333.77,49890],["2014-03-03",4333.77,4425.97,4057.14,4057.14,53720],["2014-03-04",4057.14,4149.35,3780.52,4149.35,33990],["2014-03-05",4149.35,4425.97,4149.35,4425.97,20120],["2014-03-06",4425.97,4518.18,4333.77,4425.97,36820],["2014-03-07",4518.18,4610.39,4425.97,4610.39,66040],["2014-03-10",4518.18,4887.01,4518.18,4887.01,56050],["2014-03-11",4794.81,4887.01,4610.39,4794.81,67130],["2014-03-12",4610.39,4794.81,4610.39,4702.6,25360],["2014-03-13",4610.39,4702.6,4610.39,4610.39,18840],["2014-03-14",4610.39,4702.6,4610.39,4702.6,64620],["2014-03-17",4702.6,4979.22,4702.6,4979.22,128080],["2014-03-18",4979.22,5255.84,4794.81,5255.84,162670],["2014-03-19",5532.47,5532.47,5532.47,5532.47,124280],["2014-03-20",5901.3,5901.3,5440.26,5809.09,150300],["2014-03-21",5901.3,5901.3,5716.88,5809.09,25560],["2014-03-24",5809.09,6085.71,5716.88,5993.51,62590],["2014-03-25",5901.3,5993.51,5716.88,5716.88,69860],["2014-03-26",5809.09,5901.3,5348.05,5348.05,75330],["2014-03-27",5255.84,5348.05,4979.22,5348.05,61860],["2014-03-28",5255.84,5440.26,5163.64,5348.05,35390],["2014-03-31",5255.84,5440.26,5163.64,5348.05,45430],["2014-04-01",5163.64,5440.26,5071.43,5071.43,53890],["2014-04-02",5163.64,5163.64,4794.81,4794.81,29960],["2014-04-03",4794.81,5071.43,4794.81,5071.43,6630],["2014-04-04",5071.43,5071.43,4887.01,5071.43,8790],["2014-04-07",4887.01,5071.43,4887.01,5071.43,8540],["2014-04-08",5071.43,5071.43,4887.01,4887.01,9950],["2014-04-10",4887.01,4887.01,4794.81,4887.01,9120],["2014-04-11",4794.81,4979.22,4794.81,4887.01,6430],["2014-04-14",4979.22,4979.22,4887.01,4979.22,1550],["2014-04-15",4794.81,4979.22,4794.81,4794.81,2070],["2014-04-16",4702.6,4794.81,4610.39,4794.81,15340],["2014-04-17",4887.01,4887.01,4794.81,4887.01,3130],["2014-04-18",4702.6,4702.6,4610.39,4610.39,3220],["2014-04-21",4333.77,4702.6,4333.77,4702.6,17460],["2014-04-22",4425.97,4794.81,4425.97,4794.81,1790],["2014-04-23",4518.18,4794.81,4518.18,4702.6,3070],["2014-04-24",4518.18,4702.6,4518.18,4702.6,7830],["2014-04-25",4518.18,4702.6,4518.18,4702.6,520],["2014-04-28",4794.81,4794.81,4518.18,4702.6,1320],["2014-04-29",4702.6,4702.6,4425.97,4518.18,10050],["2014-05-05",4425.97,4425.97,4241.56,4425.97,1070],["2014-05-06",4610.39,4610.39,4149.35,4149.35,22110],["2014-05-07",4425.97,4425.97,3964.94,4149.35,15550],["2014-05-08",3872.73,4149.35,3872.73,3964.94,11870],["2014-05-09",4057.14,4149.35,3964.94,4149.35,17430],["2014-05-12",3964.94,4149.35,3872.73,3872.73,4220],["2014-05-13",3688.31,3780.52,3688.31,3688.31,1250],["2014-05-14",3503.9,3780.52,3503.9,3780.52,12410],["2014-05-15",3780.52,3780.52,3596.1,3688.31,5310],["2014-05-16",3503.9,3688.31,3503.9,3688.31,2380],["2014-05-19",3688.31,3872.73,3503.9,3872.73,59970],["2014-05-20",3872.73,4057.14,3872.73,4057.14,31340],["2014-05-21",4057.14,4241.56,4057.14,4241.56,13270],["2014-05-22",4241.56,4333.77,3964.94,4241.56,27330],["2014-05-23",4241.56,4241.56,3964.94,3964.94,35670],["2014-05-26",3964.94,4057.14,3688.31,4057.14,18450],["2014-05-27",3964.94,4241.56,3964.94,4149.35,28250],["2014-05-28",4149.35,4241.56,4057.14,4149.35,39490],["2014-05-29",4149.35,4241.56,4149.35,4241.56,19590],["2014-05-30",4241.56,4241.56,4057.14,4241.56,6770],["2014-06-02",4241.56,4241.56,3964.94,3964.94,7200],["2014-06-03",4057.14,4057.14,3780.52,3964.94,12800],["2014-06-04",3964.94,3964.94,3780.52,3964.94,26560],["2014-06-05",3964.94,3964.94,3780.52,3780.52,8980],["2014-06-06",3872.73,3964.94,3872.73,3964.94,25560],["2014-06-09",3964.94,4149.35,3964.94,4057.14,27260],["2014-06-10",4057.14,4057.14,3964.94,3964.94,4850],["2014-06-11",3964.94,3964.94,3872.73,3964.94,11850],["2014-06-12",3872.73,4057.14,3872.73,4057.14,22090],["2014-06-13",4057.14,4149.35,4057.14,4057.14,16060],["2014-06-16",4149.35,4149.35,3964.94,4149.35,8200],["2014-06-17",4149.35,4241.56,4057.14,4149.35,22980],["2014-06-18",4149.35,4241.56,4057.14,4241.56,92330],["2014-06-19",4241.56,4241.56,4057.14,4149.35,15360],["2014-06-20",4149.35,4149.35,3964.94,4057.14,9680],["2014-06-23",4057.14,4057.14,3872.73,4057.14,56870],["2014-06-24",4057.14,4057.14,3872.73,4057.14,6820],["2014-06-25",4057.14,4057.14,3872.73,4057.14,55670],["2014-06-26",4057.14,4149.35,3872.73,3964.94,30430],["2014-06-27",4057.14,4241.56,4057.14,4057.14,58040],["2014-06-30",4057.14,4149.35,4057.14,4149.35,37680],["2014-07-01",4057.14,4149.35,4057.14,4057.14,24450],["2014-07-02",4057.14,4149.35,4057.14,4057.14,18120],["2014-07-03",4149.35,4149.35,4057.14,4057.14,39040],["2014-07-04",4149.35,4241.56,4057.14,4241.56,61600],["2014-07-07",4241.56,4333.77,4241.56,4241.56,30990],["2014-07-08",4241.56,4333.77,4149.35,4149.35,55160],["2014-07-09",4149.35,4241.56,4149.35,4241.56,26220],["2014-07-10",4149.35,4241.56,4149.35,4149.35,24670],["2014-07-11",4057.14,4149.35,4057.14,4149.35,33880],["2014-07-14",4241.56,4241.56,4057.14,4149.35,39130],["2014-07-15",4241.56,4241.56,4149.35,4149.35,26540],["2014-07-16",4241.56,4241.56,4057.14,4057.14,14630],["2014-07-17",3964.94,4149.35,3964.94,4057.14,19410],["2014-07-18",4057.14,4149.35,4057.14,4057.14,15310],["2014-07-21",4149.35,4149.35,4057.14,4057.14,16850],["2014-07-22",4149.35,4149.35,4057.14,4057.14,48010],["2014-07-23",4149.35,4149.35,4057.14,4149.35,12450],["2014-07-24",4149.35,4149.35,4057.14,4149.35,21040],["2014-07-25",4149.35,4241.56,4057.14,4149.35,32780],["2014-07-28",4057.14,4149.35,4057.14,4149.35,18060],["2014-07-29",4057.14,4149.35,4057.14,4149.35,24730],["2014-07-30",4149.35,4149.35,3964.94,4057.14,11080],["2014-07-31",4057.14,4149.35,4057.14,4149.35,44350],["2014-08-01",4149.35,4149.35,4057.14,4057.14,6260],["2014-08-04",4057.14,4149.35,3964.94,4057.14,19820],["2014-08-05",4149.35,4149.35,4057.14,4149.35,17970],["2014-08-06",4149.35,4149.35,4057.14,4149.35,22500],["2014-08-07",4057.14,4149.35,4057.14,4149.35,30],["2014-08-08",4149.35,4149.35,4149.35,4149.35,20660],["2014-08-11",4149.35,4241.56,4149.35,4241.56,1300],["2014-08-12",4241.56,4241.56,4149.35,4149.35,17260],["2014-08-13",4149.35,4241.56,4149.35,4149.35,14840],["2014-08-14",4149.35,4241.56,4057.14,4241.56,6020],["2014-08-15",4241.56,4425.97,4149.35,4333.77,50280],["2014-08-18",4333.77,4333.77,4149.35,4149.35,2970],["2014-08-19",4149.35,4241.56,4149.35,4149.35,6600],["2014-08-20",4149.35,4241.56,4149.35,4149.35,3110],["2014-08-21",4149.35,4241.56,4149.35,4241.56,10750],["2014-08-22",4241.56,4241.56,4241.56,4241.56,7550],["2014-08-25",4241.56,4333.77,4241.56,4333.77,49430],["2014-08-26",4241.56,4333.77,4241.56,4241.56,20600],["2014-08-27",4241.56,4241.56,4241.56,4241.56,10610],["2014-08-28",4241.56,4241.56,4149.35,4149.35,16120],["2014-08-29",4149.35,4333.77,4149.35,4149.35,28530],["2014-09-03",4241.56,4425.97,4241.56,4425.97,31390],["2014-09-04",4425.97,4425.97,4333.77,4333.77,15300],["2014-09-05",4333.77,4425.97,4241.56,4241.56,90530],["2014-09-08",4518.18,4518.18,4518.18,4518.18,29990],["2014-09-09",4702.6,4794.81,4610.39,4610.39,168390],["2014-09-10",4518.18,4518.18,4425.97,4425.97,21220],["2014-09-11",4518.18,4610.39,4518.18,4610.39,43000],["2014-09-12",4610.39,4702.6,4425.97,4610.39,29300],["2014-09-15",4702.6,4702.6,4518.18,4610.39,42210],["2014-09-16",4425.97,4610.39,4425.97,4610.39,7250],["2014-09-17",4518.18,4610.39,4425.97,4610.39,8240],["2014-09-18",4425.97,4610.39,4333.77,4425.97,38930],["2014-09-19",4241.56,4518.18,4241.56,4333.77,15430],["2014-09-22",4333.77,4518.18,4333.77,4333.77,30950],["2014-09-23",4241.56,4333.77,4241.56,4241.56,7010],["2014-09-24",4333.77,4425.97,4241.56,4333.77,5590],["2014-09-25",4425.97,4425.97,4241.56,4425.97,9310],["2014-09-26",4333.77,4425.97,4333.77,4425.97,50710],["2014-09-29",4241.56,4241.56,4241.56,4241.56,5510],["2014-09-30",4241.56,4333.77,4241.56,4333.77,1530],["2014-10-01",4241.56,4425.97,4241.56,4425.97,8440],["2014-10-02",4333.77,4333.77,4333.77,4333.77,430],["2014-10-03",4333.77,4518.18,4333.77,4518.18,30650],["2014-10-06",4425.97,4610.39,4425.97,4610.39,27680],["2014-10-07",4518.18,4610.39,4425.97,4518.18,8470],["2014-10-08",4610.39,4610.39,4425.97,4610.39,9520],["2014-10-09",4425.97,4425.97,4425.97,4425.97,12010],["2014-10-10",4425.97,4518.18,4241.56,4518.18,21200],["2014-10-13",4425.97,4518.18,4425.97,4518.18,3010],["2014-10-14",4425.97,4518.18,4425.97,4425.97,10300],["2014-10-15",4425.97,4518.18,4425.97,4518.18,3910],["2014-10-16",4333.77,4425.97,4333.77,4425.97,1990],["2014-10-17",4425.97,4425.97,4333.77,4333.77,7070],["2014-10-20",4333.77,4333.77,4333.77,4333.77,7360],["2014-10-21",4241.56,4241.56,4241.56,4241.56,500],["2014-10-22",4241.56,4333.77,4241.56,4333.77,4100],["2014-10-23",4333.77,4425.97,4333.77,4425.97,1010],["2014-10-24",4241.56,4425.97,4241.56,4333.77,15900],["2014-10-27",4425.97,4425.97,4149.35,4149.35,5010],["2014-10-28",4149.35,4333.77,4149.35,4333.77,8180],["2014-10-29",4425.97,4425.97,4425.97,4425.97,10],["2014-10-30",4149.35,4333.77,4149.35,4241.56,5410],["2014-10-31",4333.77,4518.18,4333.77,4518.18,1250],["2014-11-03",4241.56,4425.97,4241.56,4333.77,2390],["2014-11-04",4241.56,4333.77,4241.56,4333.77,220],["2014-11-05",4241.56,4333.77,4241.56,4333.77,5090],["2014-11-06",4333.77,4333.77,4241.56,4241.56,9660],["2014-11-07",4241.56,4425.97,4241.56,4425.97,2410],["2014-11-10",4333.77,4333.77,4241.56,4241.56,26280],["2014-11-11",4333.77,4333.77,4333.77,4333.77,20],["2014-11-12",4333.77,4425.97,4333.77,4425.97,9230],["2014-11-13",4333.77,4425.97,4333.77,4425.97,4400],["2014-11-14",4333.77,4333.77,4241.56,4241.56,11200],["2014-11-17",4241.56,4333.77,4241.56,4333.77,1500],["2014-11-18",4333.77,4425.97,4149.35,4425.97,24580],["2014-11-19",4333.77,4333.77,4241.56,4333.77,3770],["2014-11-20",4333.77,4333.77,4333.77,4333.77,4990],["2014-11-21",4149.35,4241.56,4149.35,4241.56,510],["2014-11-24",4333.77,4333.77,4241.56,4241.56,5900],["2014-11-25",4333.77,4333.77,4149.35,4149.35,2190],["2014-11-26",4241.56,4241.56,4149.35,4241.56,18150],["2014-11-27",4241.56,4241.56,4241.56,4241.56,6600],["2014-11-28",4149.35,4333.77,4149.35,4333.77,7270],["2014-12-01",4425.97,4425.97,4333.77,4333.77,360],["2014-12-02",4333.77,4518.18,4149.35,4518.18,23090],["2014-12-03",4518.18,4518.18,4518.18,4518.18,500],["2014-12-04",4425.97,4425.97,4333.77,4333.77,120],["2014-12-05",4333.77,4333.77,4149.35,4333.77,14210],["2014-12-08",4425.97,4425.97,4149.35,4425.97,16630],["2014-12-09",4241.56,4425.97,4241.56,4425.97,16950],["2014-12-10",4425.97,4425.97,4425.97,4425.97,800],["2014-12-11",4241.56,4241.56,4241.56,4241.56,380],["2014-12-12",4333.77,4518.18,4149.35,4518.18,48300],["2014-12-15",4425.97,4425.97,4241.56,4333.77,9810],["2014-12-16",4333.77,4333.77,4241.56,4241.56,6650],["2014-12-17",4241.56,4241.56,4149.35,4149.35,4610],["2014-12-18",4241.56,4425.97,4241.56,4425.97,1110],["2014-12-19",4241.56,4241.56,4149.35,4149.35,4730],["2014-12-22",3964.94,4241.56,3964.94,4241.56,2420],["2014-12-23",4241.56,4241.56,4241.56,4241.56,0],["2014-12-24",4241.56,4333.77,4057.14,4333.77,1770],["2014-12-25",4333.77,4333.77,4333.77,4333.77,50],["2014-12-26",4241.56,4333.77,4149.35,4333.77,20530],["2014-12-29",4333.77,4333.77,4149.35,4241.56,4920],["2014-12-30",4241.56,4241.56,4241.56,4241.56,1000],["2014-12-31",4333.77,4518.18,4241.56,4518.18,7080],["2015-01-05",4518.18,4518.18,4518.18,4518.18,0],["2015-01-06",4241.56,4518.18,4241.56,4518.18,960],["2015-01-07",4241.56,4333.77,4241.56,4241.56,1970],["2015-01-08",4241.56,4241.56,4241.56,4241.56,1710],["2015-01-09",4149.35,4149.35,4149.35,4149.35,520],["2015-01-12",4149.35,4241.56,4149.35,4149.35,5900],["2015-01-13",4241.56,4333.77,4241.56,4333.77,710],["2015-01-14",4333.77,4333.77,4057.14,4057.14,1020],["2015-01-15",4241.56,4333.77,4241.56,4241.56,2260],["2015-01-16",4241.56,4241.56,4149.35,4149.35,5180],["2015-01-19",4241.56,4333.77,4149.35,4333.77,1320],["2015-01-20",4241.56,4333.77,4241.56,4333.77,510],["2015-01-21",4241.56,4333.77,4241.56,4241.56,12010],["2015-01-22",4333.77,4333.77,4241.56,4333.77,2520],["2015-01-23",4333.77,4425.97,4241.56,4425.97,9270],["2015-01-26",4333.77,4518.18,4333.77,4518.18,7190],["2015-01-27",4518.18,4518.18,4518.18,4518.18,10],["2015-01-28",4518.18,4518.18,4518.18,4518.18,0],["2015-01-29",4518.18,4518.18,4518.18,4518.18,0],["2015-01-30",4425.97,4425.97,4241.56,4425.97,4390],["2015-02-02",4425.97,4425.97,4425.97,4425.97,0],["2015-02-03",4425.97,4425.97,4425.97,4425.97,0],["2015-02-04",4149.35,4241.56,4149.35,4241.56,11210],["2015-02-05",4149.35,4149.35,4149.35,4149.35,1880],["2015-02-06",4149.35,4149.35,4149.35,4149.35,0],["2015-02-09",4149.35,4149.35,3964.94,4057.14,9190],["2015-02-10",3872.73,4149.35,3872.73,4149.35,1630],["2015-02-11",4149.35,4333.77,4149.35,4149.35,4210],["2015-02-12",4149.35,4149.35,4149.35,4149.35,1000],["2015-02-13",4149.35,4241.56,4149.35,4241.56,3110],["2015-02-24",4241.56,4241.56,4241.56,4241.56,0],["2015-02-25",4149.35,4241.56,4149.35,4241.56,2200],["2015-02-26",4241.56,4333.77,4241.56,4241.56,1330],["2015-02-27",4241.56,4333.77,4241.56,4241.56,29520],["2015-03-02",4333.77,4333.77,4149.35,4149.35,110],["2015-03-03",4241.56,4333.77,4149.35,4333.77,8530],["2015-03-04",4241.56,4333.77,4241.56,4333.77,6000],["2015-03-05",4333.77,4425.97,4241.56,4425.97,4010],["2015-03-06",4149.35,4333.77,4149.35,4241.56,2480],["2015-03-09",4241.56,4333.77,4241.56,4333.77,39010],["2015-03-10",4333.77,4333.77,4149.35,4149.35,10100],["2015-03-11",4241.56,4241.56,4241.56,4241.56,1110],["2015-03-12",4241.56,4241.56,4149.35,4241.56,2300],["2015-03-13",4241.56,4241.56,4241.56,4241.56,7170],["2015-03-16",4241.56,4241.56,4241.56,4241.56,3000],["2015-03-17",4241.56,4241.56,4149.35,4241.56,6000],["2015-03-18",4241.56,4241.56,4241.56,4241.56,100],["2015-03-19",4241.56,4241.56,4241.56,4241.56,10700],["2015-03-20",4241.56,4333.77,4241.56,4333.77,300],["2015-03-23",4149.35,4333.77,4149.35,4333.77,810],["2015-03-24",4149.35,4241.56,4149.35,4241.56,6000],["2015-03-25",4149.35,4333.77,4057.14,4333.77,1820],["2015-03-26",4149.35,4333.77,4149.35,4333.77,710],["2015-03-27",4241.56,4333.77,4241.56,4333.77,510],["2015-03-30",4149.35,4241.56,4149.35,4241.56,9530],["2015-03-31",4149.35,4149.35,4149.35,4149.35,3000],["2015-04-01",4149.35,4149.35,4149.35,4149.35,15200],["2015-04-02",4333.77,4333.77,4057.14,4149.35,25210],["2015-04-03",4149.35,4241.56,4149.35,4241.56,5380],["2015-04-06",4149.35,4149.35,4149.35,4149.35,2500],["2015-04-07",4149.35,4425.97,4149.35,4425.97,11310],["2015-04-08",4425.97,4425.97,4425.97,4425.97,0],["2015-04-09",4333.77,4333.77,4241.56,4241.56,1920],["2015-04-10",4333.77,4333.77,4149.35,4149.35,1010],["2015-04-13",4149.35,4333.77,4149.35,4333.77,6710],["2015-04-14",4241.56,4241.56,4241.56,4241.56,3400],["2015-04-15",4149.35,4241.56,4149.35,4241.56,12750],["2015-04-16",4241.56,4333.77,4241.56,4333.77,2100],["2015-04-17",4241.56,4241.56,4149.35,4149.35,8300],["2015-04-20",4149.35,4149.35,4149.35,4149.35,4890],["2015-04-21",4241.56,4241.56,4241.56,4241.56,10],["2015-04-22",4149.35,4149.35,4149.35,4149.35,2190],["2015-04-23",4149.35,4149.35,4149.35,4149.35,220],["2015-04-24",4149.35,4149.35,4149.35,4149.35,3880],["2015-04-27",4241.56,4241.56,4241.56,4241.56,20],["2015-05-04",4149.35,4149.35,4149.35,4149.35,100],["2015-05-05",4057.14,4149.35,3964.94,3964.94,1890],["2015-05-06",4241.56,4241.56,3964.94,3964.94,2690],["2015-05-07",3964.94,4149.35,3964.94,4057.14,30800],["2015-05-08",4057.14,4149.35,4057.14,4149.35,18920],["2015-05-11",4149.35,4149.35,4149.35,4149.35,10],["2015-05-12",3964.94,4057.14,3964.94,4057.14,20],["2015-05-13",4057.14,4149.35,4057.14,4149.35,1010],["2015-05-14",4057.14,4149.35,4057.14,4149.35,90],["2015-05-15",4149.35,4149.35,4149.35,4149.35,0],["2015-05-18",3872.73,3872.73,3872.73,3872.73,10600],["2015-05-19",3688.31,3964.94,3688.31,3964.94,3110],["2015-05-20",3780.52,4241.56,3780.52,4241.56,2120],["2015-05-21",4241.56,4241.56,4241.56,4241.56,0],["2015-05-22",3964.94,4057.14,3964.94,3964.94,29810],["2015-05-25",4241.56,4241.56,3872.73,3964.94,30],["2015-05-26",4057.14,4057.14,4057.14,4057.14,50],["2015-05-27",4057.14,4057.14,3872.73,4057.14,5200],["2015-05-28",4149.35,4149.35,3872.73,4149.35,440],["2015-05-29",3964.94,4149.35,3964.94,4057.14,1060],["2015-06-01",3872.73,4057.14,3780.52,4057.14,5010],["2015-06-02",3964.94,3964.94,3872.73,3964.94,7740],["2015-06-03",3872.73,3964.94,3872.73,3964.94,40],["2015-06-04",3964.94,4057.14,3964.94,3964.94,9060],["2015-06-05",3964.94,4057.14,3872.73,4057.14,9610],["2015-06-08",3964.94,4057.14,3964.94,4057.14,1550],["2015-06-09",3964.94,4057.14,3872.73,3872.73,24520],["2015-06-10",3872.73,4057.14,3872.73,3872.73,28520],["2015-06-11",4057.14,4057.14,4057.14,4057.14,220],["2015-06-12",3964.94,4057.14,3964.94,3964.94,4210],["2015-06-15",4057.14,4057.14,3872.73,4057.14,340],["2015-06-16",3872.73,3872.73,3872.73,3872.73,1210],["2015-06-17",3964.94,3964.94,3872.73,3872.73,9310],["2015-06-18",3964.94,3964.94,3964.94,3964.94,100],["2015-06-19",3964.94,4149.35,3964.94,4149.35,1700],["2015-06-22",4149.35,4149.35,4149.35,4149.35,0],["2015-06-23",3872.73,4149.35,3872.73,4149.35,5020],["2015-06-24",3872.73,3872.73,3872.73,3872.73,2000],["2015-06-25",3872.73,3964.94,3872.73,3872.73,2060],["2015-06-26",3964.94,3964.94,3872.73,3872.73,7420],["2015-06-29",3964.94,3964.94,3872.73,3872.73,1600],["2015-06-30",3872.73,3872.73,3872.73,3872.73,530],["2015-07-01",3780.52,3964.94,3780.52,3964.94,380],["2015-07-02",3964.94,3964.94,3964.94,3964.94,0],["2015-07-03",3964.94,4241.56,3964.94,4149.35,2250],["2015-07-06",3964.94,3964.94,3964.94,3964.94,340],["2015-07-07",4057.14,4057.14,4057.14,4057.14,10],["2015-07-08",3964.94,3964.94,3964.94,3964.94,480],["2015-07-09",3964.94,3964.94,3872.73,3872.73,1010],["2015-07-10",3964.94,3964.94,3964.94,3964.94,2000],["2015-07-13",3964.94,3964.94,3964.94,3964.94,0],["2015-07-14",3872.73,3872.73,3780.52,3780.52,1370],["2015-07-15",3964.94,3964.94,3964.94,3964.94,10],["2015-07-16",4057.14,4057.14,3780.52,3780.52,1090],["2015-07-17",3964.94,3964.94,3872.73,3872.73,50],["2015-07-20",3964.94,3964.94,3780.52,3780.52,1510],["2015-07-21",3872.73,3964.94,3872.73,3964.94,960],["2015-07-22",3964.94,4149.35,3688.31,4149.35,1620],["2015-07-23",4149.35,4333.77,4057.14,4333.77,5540],["2015-07-24",4057.14,4057.14,4057.14,4057.14,4300],["2015-07-27",3964.94,3964.94,3872.73,3872.73,910],["2015-07-28",3964.94,3964.94,3964.94,3964.94,80],["2015-07-29",3872.73,4057.14,3872.73,4057.14,1190],["2015-07-30",3872.73,3872.73,3872.73,3872.73,1000],["2015-07-31",4057.14,4057.14,4057.14,4057.14,10],["2015-08-03",3964.94,3964.94,3964.94,3964.94,500],["2015-08-04",3872.73,3872.73,3872.73,3872.73,200],["2015-08-05",3872.73,3872.73,3872.73,3872.73,0],["2015-08-06",3964.94,3964.94,3964.94,3964.94,700],["2015-08-07",3964.94,3964.94,3964.94,3964.94,150],["2015-08-10",3964.94,3964.94,3964.94,3964.94,0],["2015-08-11",3964.94,3964.94,3964.94,3964.94,0],["2015-08-12",3964.94,3964.94,3964.94,3964.94,0],["2015-08-13",3872.73,4149.35,3872.73,4149.35,540],["2015-08-14",4149.35,4149.35,4149.35,4149.35,0],["2015-08-17",4149.35,4149.35,4149.35,4149.35,0],["2015-08-18",4057.14,4057.14,4057.14,4057.14,250],["2015-08-19",4057.14,4057.14,4057.14,4057.14,0],["2015-08-20",4057.14,4057.14,4057.14,4057.14,0],["2015-08-21",3872.73,3964.94,3780.52,3780.52,2800],["2015-08-24",3780.52,3964.94,3688.31,3964.94,520],["2015-08-25",4149.35,4149.35,4149.35,4149.35,10],["2015-08-26",3872.73,4057.14,3872.73,4057.14,1000],["2015-08-27",3872.73,3872.73,3872.73,3872.73,100],["2015-08-28",3964.94,3964.94,3964.94,3964.94,1120],["2015-08-31",4057.14,4057.14,4057.14,4057.14,10],["2015-09-01",4057.14,4149.35,4057.14,4149.35,10],["2015-09-03",3872.73,4057.14,3872.73,4057.14,1030],["2015-09-04",4057.14,4057.14,4057.14,4057.14,0],["2015-09-07",3964.94,3964.94,3872.73,3872.73,740],["2015-09-08",3964.94,4057.14,3964.94,4057.14,210],["2015-09-09",3964.94,4057.14,3964.94,4057.14,2030],["2015-09-10",4057.14,4057.14,4057.14,4057.14,10],["2015-09-11",4057.14,4057.14,4057.14,4057.14,0],["2015-09-14",3964.94,4057.14,3964.94,4057.14,310],["2015-09-15",3964.94,4057.14,3964.94,4057.14,1290],["2015-09-16",4057.14,4057.14,4057.14,4057.14,0],["2015-09-17",4057.14,4057.14,4057.14,4057.14,0],["2015-09-18",3964.94,4057.14,3964.94,4057.14,1010],["2015-09-21",4057.14,4057.14,4057.14,4057.14,0],["2015-09-22",4057.14,4057.14,4057.14,4057.14,0],["2015-09-23",4057.14,4057.14,4057.14,4057.14,0],["2015-09-24",3872.73,4057.14,3872.73,4057.14,1210],["2015-09-25",3872.73,4057.14,3872.73,4057.14,30],["2015-09-28",3872.73,4057.14,3872.73,4057.14,1070],["2015-09-29",3872.73,4057.14,3780.52,4057.14,10630],["2015-09-30",3872.73,3872.73,3872.73,3872.73,770],["2015-10-01",4057.14,4057.14,3780.52,3780.52,12830],["2015-10-02",3964.94,3964.94,3964.94,3964.94,10],["2015-10-05",3872.73,3964.94,3780.52,3872.73,7290],["2015-10-06",3780.52,3872.73,3688.31,3872.73,2550],["2015-10-07",3872.73,3872.73,3872.73,3872.73,160],["2015-10-08",3964.94,3964.94,3964.94,3964.94,10],["2015-10-09",3964.94,3964.94,3964.94,3964.94,0],["2015-10-12",3872.73,3964.94,3780.52,3780.52,1740],["2015-10-13",3872.73,3872.73,3596.1,3780.52,620],["2015-10-14",3780.52,3872.73,3780.52,3872.73,2120],["2015-10-15",3780.52,3872.73,3780.52,3872.73,4790],["2015-10-16",3872.73,4057.14,3780.52,4057.14,4840],["2015-10-19",3872.73,3872.73,3872.73,3872.73,2200],["2015-10-20",3780.52,3872.73,3780.52,3872.73,6010],["2015-10-21",3872.73,3872.73,3780.52,3872.73,6500],["2015-10-22",3780.52,3780.52,3688.31,3688.31,200],["2015-10-23",3780.52,3780.52,3780.52,3780.52,1000],["2015-10-26",3688.31,3780.52,3688.31,3780.52,4040],["2015-10-27",3688.31,3872.73,3688.31,3872.73,1510],["2015-10-28",3780.52,3872.73,3780.52,3872.73,300],["2015-10-29",3780.52,3780.52,3780.52,3780.52,3110],["2015-10-30",3780.52,3780.52,3780.52,3780.52,550],["2015-11-02",3688.31,3780.52,3596.1,3596.1,6590],["2015-11-03",3780.52,3780.52,3688.31,3780.52,1080],["2015-11-04",3688.31,3780.52,3688.31,3780.52,150],["2015-11-05",3688.31,3780.52,3688.31,3780.52,110],["2015-11-06",3688.31,3688.31,3688.31,3688.31,120],["2015-11-09",3688.31,3780.52,3596.1,3780.52,2300],["2015-11-10",3780.52,3780.52,3780.52,3780.52,10],["2015-11-11",3780.52,3780.52,3780.52,3780.52,380],["2015-11-12",3596.1,3596.1,3596.1,3596.1,16050],["2015-11-13",3780.52,3780.52,3688.31,3688.31,2090],["2015-11-16",3780.52,3780.52,3780.52,3780.52,260],["2015-11-17",3596.1,3596.1,3596.1,3596.1,1870],["2015-11-18",3780.52,3780.52,3688.31,3780.52,110],["2015-11-19",3688.31,3688.31,3688.31,3688.31,10000],["2015-11-20",3780.52,3780.52,3780.52,3780.52,10],["2015-11-23",3780.52,3780.52,3780.52,3780.52,0],["2015-11-24",3688.31,3780.52,3688.31,3780.52,4980],["2015-11-25",3780.52,3780.52,3780.52,3780.52,0],["2015-11-26",3596.1,3872.73,3596.1,3872.73,20],["2015-11-27",3688.31,3780.52,3688.31,3780.52,4510],["2015-11-30",3596.1,3688.31,3596.1,3688.31,30],["2015-12-01",3780.52,3780.52,3688.31,3780.52,40],["2015-12-02",3780.52,3780.52,3780.52,3780.52,530],["2015-12-03",3596.1,3780.52,3596.1,3780.52,1530],["2015-12-04",3780.52,3780.52,3780.52,3780.52,0],["2015-12-07",3780.52,3780.52,3780.52,3780.52,130],["2015-12-08",3780.52,3780.52,3780.52,3780.52,0],["2015-12-09",3688.31,3780.52,3688.31,3780.52,9510],["2015-12-10",3688.31,3780.52,3688.31,3780.52,110],["2015-12-11",3688.31,3780.52,3688.31,3780.52,10030],["2015-12-14",3688.31,3780.52,3596.1,3780.52,5570],["2015-12-15",3688.31,3780.52,3688.31,3780.52,10010],["2015-12-16",3780.52,3780.52,3780.52,3780.52,0],["2015-12-17",3596.1,3688.31,3596.1,3596.1,16330],["2015-12-18",3780.52,3780.52,3780.52,3780.52,20],["2015-12-21",3688.31,3688.31,3688.31,3688.31,10],["2015-12-22",3688.31,3688.31,3688.31,3688.31,0],["2015-12-23",3688.31,3780.52,3503.9,3780.52,11640],["2015-12-24",3596.1,3780.52,3596.1,3780.52,20],["2015-12-25",3780.52,3780.52,3596.1,3780.52,4420],["2015-12-28",3780.52,3780.52,3780.52,3780.52,0],["2015-12-29",3780.52,3780.52,3780.52,3780.52,0],["2015-12-30",3780.52,3780.52,3596.1,3780.52,1040],["2015-12-31",3596.1,3596.1,3596.1,3596.1,10],["2016-01-04",3780.52,3780.52,3780.52,3780.52,160],["2016-01-05",3780.52,3780.52,3780.52,3780.52,0],["2016-01-06",3780.52,3780.52,3780.52,3780.52,4000],["2016-01-07",3688.31,3688.31,3688.31,3688.31,3410],["2016-01-08",3872.73,3872.73,3688.31,3872.73,2940],["2016-01-11",3872.73,3872.73,3688.31,3780.52,15070],["2016-01-12",3780.52,3780.52,3780.52,3780.52,0],["2016-01-13",3596.1,3688.31,3596.1,3688.31,110],["2016-01-14",3596.1,3688.31,3503.9,3688.31,4410],["2016-01-15",3688.31,3688.31,3688.31,3688.31,0],["2016-01-18",3688.31,3688.31,3688.31,3688.31,0],["2016-01-19",3596.1,3688.31,3596.1,3688.31,560],["2016-01-20",3596.1,3688.31,3596.1,3688.31,510],["2016-01-21",3688.31,3688.31,3688.31,3688.31,0],["2016-01-22",3780.52,3780.52,3780.52,3780.52,20],["2016-01-25",3964.94,3964.94,3688.31,3964.94,480],["2016-01-26",3964.94,3964.94,3964.94,3964.94,0],["2016-01-27",3964.94,3964.94,3964.94,3964.94,0],["2016-01-28",3964.94,3964.94,3964.94,3964.94,0],["2016-01-29",3964.94,3964.94,3964.94,3964.94,2000],["2016-02-01",3964.94,3964.94,3964.94,3964.94,0],["2016-02-02",3964.94,3964.94,3964.94,3964.94,0],["2016-02-03",3964.94,3964.94,3964.94,3964.94,0],["2016-02-04",3964.94,3964.94,3964.94,3964.94,0],["2016-02-05",4057.14,4057.14,4057.14,4057.14,200],["2016-02-15",4057.14,4057.14,4057.14,4057.14,0],["2016-02-16",4057.14,4057.14,4057.14,4057.14,0],["2016-02-17",4057.14,4057.14,4057.14,4057.14,0],["2016-02-18",3964.94,3964.94,3964.94,3964.94,1200],["2016-02-19",3688.31,3964.94,3688.31,3964.94,3040],["2016-02-22",3688.31,3688.31,3688.31,3688.31,90],["2016-02-23",3688.31,3780.52,3688.31,3780.52,10],["2016-02-24",3596.1,3964.94,3596.1,3964.94,10460],["2016-02-25",3688.31,3872.73,3688.31,3872.73,110],["2016-02-26",3964.94,3964.94,3688.31,3688.31,280],["2016-02-29",3780.52,3780.52,3780.52,3780.52,20],["2016-03-01",3780.52,3780.52,3780.52,3780.52,0],["2016-03-02",3780.52,3780.52,3780.52,3780.52,20],["2016-03-03",3780.52,3780.52,3780.52,3780.52,220],["2016-03-04",3780.52,3780.52,3780.52,3780.52,0],["2016-03-07",3780.52,3780.52,3780.52,3780.52,1500],["2016-03-08",3780.52,3780.52,3596.1,3596.1,470],["2016-03-09",3780.52,3780.52,3596.1,3596.1,1200],["2016-03-10",3688.31,3780.52,3596.1,3596.1,13560],["2016-03-11",3688.31,3780.52,3688.31,3780.52,2030],["2016-03-14",3780.52,3780.52,3780.52,3780.52,0],["2016-03-15",3780.52,3780.52,3780.52,3780.52,0],["2016-03-16",3780.52,3780.52,3780.52,3780.52,0],["2016-03-17",3780.52,3780.52,3780.52,3780.52,0],["2016-03-18",3780.52,3780.52,3688.31,3688.31,3010],["2016-03-21",3688.31,3688.31,3688.31,3688.31,0],["2016-03-22",3780.52,3780.52,3780.52,3780.52,10],["2016-03-23",3780.52,3780.52,3780.52,3780.52,140],["2016-03-24",3688.31,3688.31,3688.31,3688.31,10],["2016-03-25",3688.31,3688.31,3688.31,3688.31,0],["2016-03-28",3688.31,3688.31,3688.31,3688.31,80],["2016-03-29",3596.1,3688.31,3596.1,3688.31,280],["2016-03-30",3503.9,3688.31,3503.9,3688.31,14970],["2016-03-31",3688.31,3688.31,3688.31,3688.31,0],["2016-04-01",3596.1,3596.1,3596.1,3596.1,1010],["2016-04-04",3596.1,3596.1,3596.1,3596.1,700],["2016-04-05",3503.9,3503.9,3503.9,3503.9,100],["2016-04-06",3596.1,3596.1,3596.1,3596.1,20],["2016-04-07",3596.1,3596.1,3411.69,3596.1,5690],["2016-04-08",3596.1,3596.1,3596.1,3596.1,0],["2016-04-11",3411.69,3596.1,3411.69,3596.1,1010],["2016-04-12",3596.1,3596.1,3411.69,3411.69,1700],["2016-04-13",3411.69,3596.1,3411.69,3596.1,12910],["2016-04-14",3596.1,3688.31,3596.1,3688.31,710],["2016-04-15",3688.31,3780.52,3596.1,3688.31,12410],["2016-04-19",3688.31,3780.52,3688.31,3780.52,390],["2016-04-20",3596.1,3780.52,3596.1,3780.52,1010],["2016-04-21",3780.52,3780.52,3780.52,3780.52,100],["2016-04-22",3780.52,3964.94,3780.52,3964.94,14400],["2016-04-25",3964.94,3964.94,3964.94,3964.94,0],["2016-04-26",4057.14,4057.14,4057.14,4057.14,100],["2016-04-27",3780.52,4057.14,3780.52,4057.14,110],["2016-04-28",3780.52,4057.14,3780.52,3780.52,110],["2016-04-29",3688.31,3872.73,3688.31,3872.73,830],["2016-05-04",3780.52,3872.73,3780.52,3872.73,40030],["2016-05-05",3688.31,3964.94,3688.31,3780.52,25980],["2016-05-06",3780.52,3964.94,3596.1,3964.94,5140],["2016-05-09",3964.94,4057.14,3780.52,4057.14,410],["2016-05-10",3780.52,3964.94,3780.52,3780.52,1130],["2016-05-11",3872.73,3872.73,3688.31,3688.31,340],["2016-05-12",3596.1,3872.73,3596.1,3872.73,1020],["2016-05-13",3688.31,3964.94,3688.31,3964.94,20],["2016-05-16",3872.73,3964.94,3872.73,3964.94,170],["2016-05-17",3872.73,3872.73,3872.73,3872.73,500],["2016-05-18",3688.31,3872.73,3688.31,3872.73,20],["2016-05-19",3688.31,3872.73,3688.31,3872.73,1020],["2016-05-20",3688.31,3872.73,3688.31,3688.31,1100],["2016-05-23",3688.31,3688.31,3688.31,3688.31,1450],["2016-05-24",3503.9,3872.73,3503.9,3596.1,30],["2016-05-25",3688.31,3780.52,3596.1,3780.52,6200],["2016-05-26",3780.52,3780.52,3780.52,3780.52,0],["2016-05-27",3780.52,3872.73,3688.31,3872.73,1150],["2016-05-30",3872.73,3872.73,3872.73,3872.73,0],["2016-05-31",3688.31,3780.52,3688.31,3688.31,7430],["2016-06-01",3780.52,3780.52,3596.1,3780.52,26310],["2016-06-02",3872.73,3872.73,3872.73,3872.73,10],["2016-06-03",3780.52,3872.73,3688.31,3872.73,2640],["2016-06-06",3780.52,3780.52,3780.52,3780.52,410],["2016-06-07",3780.52,3780.52,3688.31,3780.52,5740],["2016-06-08",3688.31,3780.52,3688.31,3688.31,15110],["2016-06-09",3688.31,3780.52,3688.31,3688.31,9760],["2016-06-10",3688.31,3780.52,3688.31,3780.52,4260],["2016-06-13",3688.31,3688.31,3688.31,3688.31,370],["2016-06-14",3688.31,3780.52,3688.31,3780.52,2840],["2016-06-15",3780.52,3780.52,3780.52,3780.52,200],["2016-06-16",3780.52,3780.52,3780.52,3780.52,0],["2016-06-17",3688.31,3688.31,3688.31,3688.31,480],["2016-06-20",3503.9,3688.31,3503.9,3688.31,1370],["2016-06-21",3780.52,3780.52,3688.31,3688.31,1320],["2016-06-22",3688.31,3872.73,3688.31,3872.73,43110],["2016-06-23",3964.94,4057.14,3964.94,4057.14,52000],["2016-06-24",4333.77,4333.77,3964.94,4333.77,24010],["2016-06-27",4333.77,4333.77,4333.77,4333.77,0],["2016-06-28",4149.35,4333.77,4149.35,4333.77,9600],["2016-06-29",4149.35,4333.77,4057.14,4057.14,1990],["2016-06-30",4333.77,4333.77,4149.35,4149.35,30010],["2016-07-01",3872.73,4149.35,3872.73,4149.35,280],["2016-07-04",3872.73,4333.77,3872.73,4333.77,1210],["2016-07-05",4241.56,4241.56,4241.56,4241.56,260],["2016-07-06",4057.14,4241.56,4057.14,4057.14,1860],["2016-07-07",4057.14,4241.56,3872.73,4241.56,5780],["2016-07-08",4149.35,4241.56,3964.94,4241.56,5510],["2016-07-11",4057.14,4241.56,4057.14,4241.56,120],["2016-07-12",3964.94,4241.56,3964.94,4241.56,330],["2016-07-13",3964.94,4149.35,3964.94,4149.35,10010],["2016-07-14",4149.35,4149.35,4149.35,4149.35,0],["2016-07-15",3872.73,4149.35,3872.73,4149.35,1860],["2016-07-18",4149.35,4149.35,4149.35,4149.35,0],["2016-07-19",3872.73,4149.35,3872.73,4057.14,80],["2016-07-20",4241.56,4241.56,3872.73,4057.14,330],["2016-07-21",4057.14,4241.56,4057.14,4241.56,63920],["2016-07-22",4149.35,4241.56,4149.35,4241.56,11520],["2016-07-25",4057.14,4057.14,4057.14,4057.14,3290],["2016-07-26",4057.14,4149.35,4057.14,4149.35,9830],["2016-07-27",4149.35,4241.56,4149.35,4241.56,4010],["2016-07-28",4149.35,4241.56,4149.35,4241.56,510],["2016-07-29",4149.35,4241.56,4149.35,4241.56,27520],["2016-08-01",4149.35,4149.35,4057.14,4149.35,15030],["2016-08-02",4057.14,4149.35,3964.94,4149.35,26290],["2016-08-03",4149.35,4149.35,4149.35,4149.35,5790],["2016-08-04",4057.14,4149.35,4057.14,4149.35,790],["2016-08-05",4057.14,4149.35,4057.14,4149.35,4500],["2016-08-08",4149.35,4149.35,3964.94,4149.35,8420],["2016-08-09",4057.14,4149.35,4057.14,4149.35,16750],["2016-08-10",4057.14,4149.35,4057.14,4149.35,10100],["2016-08-11",4149.35,4425.97,4149.35,4333.77,18140],["2016-08-12",4241.56,4333.77,4149.35,4333.77,8060],["2016-08-15",4241.56,4241.56,4149.35,4241.56,3630],["2016-08-16",4241.56,4241.56,4241.56,4241.56,5890],["2016-08-17",4241.56,4241.56,4149.35,4149.35,7710],["2016-08-18",4149.35,4241.56,4149.35,4241.56,10570],["2016-08-19",4149.35,4241.56,4149.35,4241.56,8000],["2016-08-22",4149.35,4149.35,4149.35,4149.35,1000],["2016-08-23",4149.35,4333.77,4149.35,4333.77,19780],["2016-08-24",4241.56,4518.18,4241.56,4333.77,14010],["2016-08-25",4425.97,4425.97,4333.77,4425.97,17890],["2016-08-26",4518.18,4610.39,4425.97,4518.18,68750],["2016-08-29",4610.39,4702.6,4518.18,4702.6,45430],["2016-08-30",4702.6,4702.6,4610.39,4610.39,22200],["2016-08-31",4610.39,4610.39,4518.18,4518.18,10510],["2016-09-01",4425.97,4518.18,4425.97,4518.18,14010],["2016-09-05",4518.18,4610.39,4518.18,4610.39,4510],["2016-09-06",4425.97,4518.18,4425.97,4518.18,6290],["2016-09-07",4425.97,4518.18,4425.97,4518.18,12520],["2016-09-08",4425.97,4518.18,4425.97,4518.18,1470],["2016-09-09",4425.97,4425.97,4425.97,4425.97,5000],["2016-09-12",4342.99,4425.97,4333.77,4425.97,8330],["2016-09-13",4333.77,4379.87,4250.78,4379.87,9910],["2016-09-14",4250.78,4379.87,4250.78,4379.87,480],["2016-09-15",4361.43,4684.16,4333.77,4425.97,2830],["2016-09-16",4241.56,4425.97,4241.56,4425.97,11610],["2016-09-19",4333.77,4333.77,4287.66,4287.66,900],["2016-09-20",4287.66,4508.96,4241.56,4508.96,14510],["2016-09-21",4204.68,4425.97,4204.68,4425.97,9520],["2016-09-22",4333.77,4416.75,4204.68,4416.75,5020],["2016-09-23",4416.75,4416.75,4416.75,4416.75,0],["2016-09-26",4287.66,4287.66,4287.66,4287.66,50],["2016-09-27",4315.32,4481.3,4315.32,4481.3,3640],["2016-09-28",4333.77,4425.97,4241.56,4425.97,21010],["2016-09-29",4333.77,4425.97,4333.77,4416.75,12190],["2016-09-30",4379.87,4472.08,4333.77,4472.08,18030],["2016-10-03",4296.88,4472.08,4296.88,4472.08,2030],["2016-10-04",4472.08,4472.08,4472.08,4472.08,0],["2016-10-05",4472.08,4472.08,4472.08,4472.08,20],["2016-10-06",4333.77,4462.86,4241.56,4287.66,2000],["2016-10-07",4462.86,4462.86,4462.86,4462.86,10],["2016-10-10",4241.56,4425.97,4241.56,4425.97,130],["2016-10-11",4241.56,4379.87,4241.56,4379.87,500],["2016-10-12",4472.08,4472.08,4472.08,4472.08,20],["2016-10-13",4241.56,4241.56,4241.56,4241.56,510],["2016-10-14",4241.56,4370.65,4241.56,4370.65,10],["2016-10-17",4370.65,4518.18,4370.65,4518.18,20],["2016-10-18",4518.18,4518.18,4425.97,4425.97,3050],["2016-10-19",4730.26,4730.26,4425.97,4518.18,30220],["2016-10-20",4472.08,4610.39,4472.08,4610.39,2320],["2016-10-21",4610.39,4887.01,4610.39,4887.01,3120],["2016-10-24",4794.81,4794.81,4573.51,4610.39,5940],["2016-10-25",4610.39,4887.01,4610.39,4887.01,3370],["2016-10-26",4887.01,4887.01,4868.57,4887.01,2540],["2016-10-27",4610.39,4868.57,4610.39,4868.57,5300],["2016-10-28",4868.57,4868.57,4868.57,4868.57,0],["2016-10-31",4868.57,4868.57,4868.57,4868.57,0],["2016-11-01",4564.29,4859.35,4564.29,4859.35,2010],["2016-11-02",4887.01,4887.01,4564.29,4564.29,1210],["2016-11-03",4472.08,4794.81,4472.08,4564.29,8030],["2016-11-04",4610.39,4610.39,4610.39,4610.39,10],["2016-11-07",4610.39,4794.81,4601.17,4610.39,4590],["2016-11-08",4564.29,4610.39,4518.18,4610.39,7150],["2016-11-09",4610.39,4610.39,4610.39,4610.39,300],["2016-11-10",4610.39,4610.39,4610.39,4610.39,0],["2016-11-11",4610.39,4610.39,4610.39,4610.39,0],["2016-11-14",4564.29,4610.39,4545.84,4610.39,8780],["2016-11-15",4591.95,4610.39,4591.95,4610.39,9370],["2016-11-16",4887.01,4887.01,4887.01,4887.01,10],["2016-11-17",4555.06,4656.49,4545.84,4656.49,23110],["2016-11-18",4425.97,4610.39,4425.97,4610.39,3110],["2016-11-21",4610.39,4610.39,4610.39,4610.39,0],["2016-11-22",4610.39,4610.39,4610.39,4610.39,0],["2016-11-23",4610.39,4610.39,4610.39,4610.39,420],["2016-11-24",4610.39,4794.81,4518.18,4794.81,19190],["2016-11-25",4794.81,4794.81,4794.81,4794.81,0],["2016-11-28",4490.52,4610.39,4462.86,4518.18,12010],["2016-11-29",4435.19,4564.29,4435.19,4564.29,20],["2016-11-30",4545.84,4702.6,4545.84,4610.39,350],["2016-12-01",4425.97,4610.39,4425.97,4610.39,40140],["2016-12-02",4591.95,4785.58,4573.51,4785.58,41500],["2016-12-05",4481.3,4785.58,4481.3,4785.58,1350],["2016-12-06",4472.08,4472.08,4453.64,4453.64,15210],["2016-12-07",4693.38,4693.38,4693.38,4693.38,20],["2016-12-08",4379.87,4591.95,4379.87,4591.95,7530],["2016-12-09",4508.96,4610.39,4342.99,4545.84,9030],["2016-12-12",4508.96,4564.29,4508.96,4564.29,390],["2016-12-13",4748.7,4748.7,4748.7,4748.7,10],["2016-12-14",4748.7,4748.7,4748.7,4748.7,0],["2016-12-15",4748.7,4748.7,4748.7,4748.7,0],["2016-12-16",4425.97,4610.39,4425.97,4610.39,1010],["2016-12-19",4702.6,4702.6,4702.6,4702.6,210],["2016-12-20",4702.6,4702.6,4702.6,4702.6,0],["2016-12-21",4610.39,4610.39,4610.39,4610.39,2000],["2016-12-22",4610.39,4610.39,4610.39,4610.39,2000],["2016-12-23",4610.39,4610.39,4610.39,4610.39,0],["2016-12-26",4342.99,4610.39,4342.99,4610.39,160],["2016-12-27",4610.39,4610.39,4610.39,4610.39,10],["2016-12-28",4610.39,4610.39,4610.39,4610.39,0],["2016-12-29",4508.96,4591.95,4425.97,4591.95,6510],["2016-12-30",4610.39,4610.39,4610.39,4610.39,60],["2017-01-03",4518.18,4564.29,4306.1,4564.29,1700],["2017-01-04",4564.29,4564.29,4260.0,4260.0,2000],["2017-01-05",4462.86,4518.18,4462.86,4518.18,2550],["2017-01-06",4564.29,4564.29,4241.56,4462.86,4690],["2017-01-09",4425.97,4591.95,4425.97,4591.95,9400],["2017-01-10",4610.39,4610.39,4564.29,4564.29,110],["2017-01-11",4582.73,4582.73,4582.73,4582.73,10],["2017-01-12",4342.99,4582.73,4333.77,4582.73,15010],["2017-01-13",4582.73,4582.73,4582.73,4582.73,0],["2017-01-16",4315.32,4462.86,4306.1,4462.86,8010],["2017-01-17",4462.86,4462.86,4462.86,4462.86,0],["2017-01-18",4462.86,4462.86,4462.86,4462.86,0],["2017-01-19",4462.86,4462.86,4462.86,4462.86,20],["2017-01-20",4564.29,4564.29,4241.56,4462.86,17020],["2017-01-23",4241.56,4241.56,4232.34,4232.34,10000],["2017-01-24",4149.35,4379.87,4149.35,4379.87,10750],["2017-01-25",4379.87,4379.87,4379.87,4379.87,0],["2017-02-02",4379.87,4379.87,4186.23,4195.45,20020],["2017-02-03",4241.56,4241.56,4103.25,4121.69,23810],["2017-02-06",4112.47,4195.45,4112.47,4195.45,9010],["2017-02-07",4112.47,4241.56,4057.14,4241.56,21730],["2017-02-08",4241.56,4241.56,4057.14,4195.45,17340],["2017-02-09",4241.56,4241.56,4241.56,4241.56,10],["2017-02-10",4241.56,4241.56,4241.56,4241.56,0],["2017-02-13",4324.55,4324.55,4038.7,4324.55,550],["2017-02-14",4057.14,4057.14,4057.14,4057.14,10000],["2017-02-15",4333.77,4333.77,4333.77,4333.77,3240],["2017-02-16",4379.87,4379.87,4066.36,4333.77,8020],["2017-02-17",4149.35,4149.35,4084.81,4084.81,3000],["2017-02-20",4084.81,4084.81,4075.58,4075.58,3790],["2017-02-21",4066.36,4177.01,4066.36,4112.47,2410],["2017-02-22",4315.32,4315.32,4315.32,4315.32,10],["2017-02-23",4103.25,4103.25,4075.58,4075.58,1580],["2017-02-24",4103.25,4315.32,4075.58,4315.32,9200],["2017-02-27",4075.58,4379.87,4075.58,4149.35,2290],["2017-02-28",4379.87,4435.19,4103.25,4407.53,5150],["2017-03-01",4232.34,4379.87,4232.34,4379.87,110],["2017-03-02",4379.87,4379.87,4379.87,4379.87,0],["2017-03-03",4112.47,4112.47,4112.47,4112.47,100],["2017-03-06",4130.91,4241.56,4057.14,4241.56,7790],["2017-03-07",4066.36,4066.36,4066.36,4066.36,5150],["2017-03-08",4066.36,4066.36,4066.36,4066.36,0],["2017-03-09",4057.14,4241.56,4057.14,4241.56,190],["2017-03-10",4066.36,4241.56,4057.14,4241.56,21010],["2017-03-13",4020.26,4020.26,4020.26,4020.26,50],["2017-03-14",4241.56,4241.56,4038.7,4241.56,90],["2017-03-15",4057.14,4241.56,3946.49,4241.56,39170],["2017-03-16",4241.56,4241.56,4241.56,4241.56,0],["2017-03-17",4241.56,4241.56,4241.56,4241.56,0],["2017-03-20",4195.45,4241.56,4195.45,4241.56,410],["2017-03-21",4287.66,4333.77,4287.66,4333.77,16100],["2017-03-22",4333.77,4361.43,4333.77,4361.43,1340],["2017-03-23",4361.43,4361.43,4361.43,4361.43,1000],["2017-03-24",4361.43,4361.43,4361.43,4361.43,0],["2017-03-27",4057.14,4241.56,4057.14,4241.56,1120],["2017-03-28",4011.04,4379.87,4011.04,4379.87,1050],["2017-03-29",4379.87,4684.16,4379.87,4684.16,26740],["2017-03-30",5006.88,5006.88,4361.43,4794.81,30020],["2017-03-31",4462.86,4610.39,4462.86,4518.18,11140],["2017-04-03",4260.0,4610.39,4260.0,4610.39,110],["2017-04-04",4333.77,4333.77,4333.77,4333.77,2700],["2017-04-05",4287.66,4287.66,4287.66,4287.66,710],["2017-04-07",4518.18,4518.18,4518.18,4518.18,2010],["2017-04-10",4333.77,4582.73,4333.77,4582.73,5330],["2017-04-11",4425.97,4444.42,4425.97,4425.97,1470],["2017-04-12",4564.29,4564.29,4564.29,4564.29,10],["2017-04-13",4333.77,4610.39,4333.77,4610.39,2190],["2017-04-14",4352.21,4610.39,4333.77,4610.39,5010],["2017-04-17",4333.77,4601.17,4333.77,4416.75,8010],["2017-04-18",4333.77,4425.97,4333.77,4425.97,1510],["2017-04-19",4333.77,4333.77,4333.77,4333.77,5120],["2017-04-20",4518.18,4518.18,4333.77,4333.77,6000],["2017-04-21",4333.77,4333.77,4333.77,4333.77,0],["2017-04-24",4324.55,4324.55,4066.36,4149.35,6320],["2017-04-25",4149.35,4149.35,4149.35,4149.35,1150],["2017-04-26",4149.35,4149.35,4149.35,4149.35,100],["2017-04-27",4011.04,4130.91,3881.95,3881.95,20820],["2017-04-28",4047.92,4047.92,4047.92,4047.92,10],["2017-05-03",4241.56,4241.56,4241.56,4241.56,50],["2017-05-04",3955.71,4057.14,3955.71,4047.92,3150],["2017-05-05",4140.13,4140.13,4140.13,4140.13,10],["2017-05-08",3964.94,4149.35,3854.29,4149.35,8860],["2017-05-09",4241.56,4241.56,3872.73,4232.34,6610],["2017-05-10",4149.35,4232.34,4149.35,4232.34,10010],["2017-05-11",4232.34,4232.34,4232.34,4232.34,0],["2017-05-12",4232.34,4232.34,4232.34,4232.34,10],["2017-05-15",4011.04,4130.91,4011.04,4130.91,27090],["2017-05-16",4232.34,4232.34,3964.94,4057.14,1140],["2017-05-17",4057.14,4140.13,3964.94,3992.6,6620],["2017-05-18",3918.83,4149.35,3918.83,4011.04,14810],["2017-05-19",4011.04,4094.03,3955.71,4094.03,11980],["2017-05-22",4047.92,4047.92,4047.92,4047.92,1920],["2017-05-23",4177.01,4177.01,4177.01,4177.01,1000],["2017-05-24",3992.6,3992.6,3992.6,3992.6,290],["2017-05-25",4057.14,4057.14,4057.14,4057.14,3400],["2017-05-26",4149.35,4149.35,3974.16,4149.35,6160],["2017-05-29",4149.35,4149.35,4149.35,4149.35,0],["2017-05-30",3974.16,3974.16,3974.16,3974.16,10],["2017-05-31",4149.35,4149.35,4149.35,4149.35,200],["2017-06-01",4094.03,4094.03,4094.03,4094.03,50],["2017-06-02",3964.94,3964.94,3964.94,3964.94,100],["2017-06-05",3964.94,3964.94,3964.94,3964.94,200],["2017-06-06",4103.25,4103.25,4103.25,4103.25,30],["2017-06-07",3872.73,3872.73,3872.73,3872.73,1210],["2017-06-08",3872.73,3964.94,3872.73,3964.94,550],["2017-06-09",4140.13,4140.13,3881.95,3881.95,2940],["2017-06-12",3891.17,4130.91,3891.17,4130.91,210],["2017-06-13",4361.43,4361.43,4232.34,4232.34,110],["2017-06-14",4149.35,4149.35,3946.49,3946.49,590],["2017-06-15",4213.9,4213.9,4177.01,4177.01,610],["2017-06-16",4011.04,4057.14,4011.04,4057.14,2700],["2017-06-19",4112.47,4149.35,4112.47,4140.13,4650],["2017-06-20",4140.13,4140.13,4140.13,4140.13,410],["2017-06-21",4140.13,4140.13,4140.13,4140.13,0],["2017-06-22",3854.29,4140.13,3854.29,4140.13,1010],["2017-06-23",4140.13,4140.13,4140.13,4140.13,100],["2017-06-26",4103.25,4103.25,3872.73,3872.73,6600],["2017-06-27",4103.25,4103.25,4057.14,4057.14,950],["2017-06-28",4103.25,4103.25,4103.25,4103.25,440],["2017-06-29",3872.73,3891.17,3872.73,3891.17,20],["2017-06-30",3891.17,3891.17,3891.17,3891.17,60],["2017-07-03",3891.17,3891.17,3891.17,3891.17,0],["2017-07-04",3881.95,4066.36,3706.75,4066.36,3180],["2017-07-05",4324.55,4324.55,4094.03,4094.03,360],["2017-07-06",4094.03,4094.03,4094.03,4094.03,0],["2017-07-07",4094.03,4094.03,4094.03,4094.03,0],["2017-07-10",3891.17,3891.17,3891.17,3891.17,2470],["2017-07-11",3918.83,4075.58,3918.83,3918.83,580],["2017-07-12",4140.13,4140.13,4140.13,4140.13,20],["2017-07-13",3881.95,4112.47,3881.95,4112.47,20],["2017-07-14",4112.47,4112.47,4112.47,4112.47,24000],["2017-07-17",4149.35,4149.35,4057.14,4057.14,830],["2017-07-18",4057.14,4057.14,4057.14,4057.14,110],["2017-07-19",4057.14,4149.35,4057.14,4149.35,1310],["2017-07-20",4149.35,4149.35,4149.35,4149.35,24000],["2017-07-21",4149.35,4149.35,4149.35,4149.35,24000],["2017-07-24",3872.73,3964.94,3872.73,3964.94,5000],["2017-07-25",4057.14,4057.14,3872.73,4057.14,8220],["2017-07-26",4195.45,4195.45,4057.14,4149.35,6270],["2017-07-27",4149.35,4149.35,4057.14,4066.36,19090],["2017-07-28",4195.45,4195.45,4057.14,4195.45,7100],["2017-07-31",4047.92,4195.45,4047.92,4195.45,19040],["2017-08-01",4149.35,4149.35,4149.35,4149.35,370],["2017-08-02",4186.23,4186.23,4149.35,4149.35,570],["2017-08-03",4149.35,4435.19,4149.35,4241.56,8810],["2017-08-04",4518.18,4518.18,4241.56,4241.56,1020],["2017-08-07",4047.92,4499.74,4047.92,4490.52,1200],["2017-08-08",4333.77,4481.3,4177.01,4177.01,35870],["2017-08-09",4149.35,4453.64,4057.14,4177.01,18400],["2017-08-10",4425.97,4425.97,4425.97,4425.97,1010],["2017-08-11",4130.91,4278.44,4130.91,4278.44,1510],["2017-08-14",4278.44,4278.44,4278.44,4278.44,24000],["2017-08-15",4287.66,4287.66,4057.14,4278.44,1020],["2017-08-16",4232.34,4232.34,4011.04,4149.35,2510],["2017-08-17",4149.35,4149.35,4057.14,4149.35,5220],["2017-08-18",4066.36,4149.35,4066.36,4149.35,2140],["2017-08-21",4149.35,4416.75,4149.35,4416.75,460],["2017-08-22",4149.35,4149.35,4149.35,4149.35,1980],["2017-08-23",3964.94,3964.94,3964.94,3964.94,2000],["2017-08-24",4232.34,4241.56,4195.45,4241.56,12510],["2017-08-25",4536.62,4536.62,4241.56,4241.56,200],["2017-08-28",4241.56,4472.08,4241.56,4472.08,390],["2017-08-29",4167.79,4177.01,4167.79,4177.01,150],["2017-08-30",4149.35,4158.57,3992.6,4149.35,5420],["2017-08-31",3992.6,4278.44,3992.6,4278.44,20],["2017-09-01",4232.34,4232.34,4232.34,4232.34,100],["2017-09-05",3964.94,4232.34,3964.94,4232.34,90],["2017-09-06",4213.9,4213.9,4011.04,4057.14,1140],["2017-09-07",4204.68,4241.56,4149.35,4149.35,7050],["2017-09-08",4241.56,4241.56,4149.35,4241.56,610],["2017-09-11",4269.22,4269.22,4269.22,4269.22,60],["2017-09-12",4269.22,4425.97,4269.22,4333.77,1020],["2017-09-13",4416.75,4416.75,4333.77,4333.77,250],["2017-09-14",4416.75,4425.97,4333.77,4333.77,5220],["2017-09-15",4610.39,4610.39,4425.97,4425.97,2630],["2017-09-18",4241.56,4425.97,4158.57,4425.97,7510],["2017-09-19",4425.97,4425.97,4425.97,4425.97,24000],["2017-09-20",4425.97,4610.39,4333.77,4591.95,17010],["2017-09-21",4610.39,4610.39,4333.77,4472.08,2660],["2017-09-22",4610.39,4610.39,4425.97,4610.39,1840],["2017-09-25",4610.39,4610.39,4333.77,4610.39,3020],["2017-09-26",4518.18,4518.18,4481.3,4518.18,1450],["2017-09-27",4518.18,4518.18,4425.97,4518.18,3060],["2017-09-28",4610.39,4610.39,4610.39,4610.39,430],["2017-09-29",4610.39,4610.39,4610.39,4610.39,24000],["2017-10-02",4379.87,4379.87,4379.87,4379.87,5000],["2017-10-03",4379.87,4379.87,4379.87,4379.87,24000],["2017-10-04",4379.87,4379.87,4379.87,4379.87,24000],["2017-10-05",4379.87,4379.87,4379.87,4379.87,24000],["2017-10-06",4241.56,4518.18,4241.56,4518.18,3020],["2017-10-09",4601.17,4601.17,4241.56,4472.08,8620],["2017-10-10",4472.08,4472.08,4472.08,4472.08,30],["2017-10-11",4518.18,4518.18,4167.79,4518.18,30],["2017-10-12",4241.56,4518.18,4241.56,4425.97,5500],["2017-10-13",4425.97,4425.97,4425.97,4425.97,24000],["2017-10-16",4425.97,4425.97,4425.97,4425.97,24000],["2017-10-17",4333.77,4333.77,4333.77,4333.77,2080],["2017-10-18",4333.77,4333.77,4333.77,4333.77,24000],["2017-10-19",4333.77,4333.77,4333.77,4333.77,24000],["2017-10-20",4333.77,4333.77,4333.77,4333.77,24000],["2017-10-23",4038.7,4038.7,4038.7,4038.7,230],["2017-10-24",4315.32,4315.32,4315.32,4315.32,10],["2017-10-25",4425.97,4425.97,4149.35,4149.35,1860],["2017-10-26",4149.35,4149.35,4149.35,4149.35,0],["2017-10-27",4149.35,4333.77,4149.35,4333.77,110],["2017-10-30",4610.39,4610.39,4610.39,4610.39,10],["2017-10-31",4287.66,4287.66,4287.66,4287.66,610],["2017-11-01",4287.66,4287.66,4287.66,4287.66,0],["2017-11-02",4582.73,4582.73,4518.18,4518.18,3020],["2017-11-03",4518.18,4518.18,4518.18,4518.18,20],["2017-11-06",4518.18,4518.18,4518.18,4518.18,10],["2017-11-07",4518.18,4518.18,4518.18,4518.18,0],["2017-11-08",4518.18,4518.18,4518.18,4518.18,0],["2017-11-09",4518.18,4518.18,4518.18,4518.18,0],["2017-11-10",4518.18,4518.18,4518.18,4518.18,0],["2017-11-13",4518.18,4518.18,4518.18,4518.18,20],["2017-11-14",4204.68,4204.68,4204.68,4204.68,130],["2017-11-15",4398.31,4398.31,4398.31,4398.31,10],["2017-11-16",4398.31,4398.31,4398.31,4398.31,0],["2017-11-17",4398.31,4398.31,4398.31,4398.31,0],["2017-11-20",4398.31,4398.31,4398.31,4398.31,0],["2017-11-21",4398.31,4398.31,4398.31,4398.31,0],["2017-11-22",4398.31,4398.31,4398.31,4398.31,0],["2017-11-23",4094.03,4232.34,4094.03,4232.34,5030],["2017-11-24",4333.77,4333.77,4333.77,4333.77,10],["2017-11-27",4038.7,4038.7,4038.7,4038.7,11920],["2017-11-28",4306.1,4306.1,4020.26,4020.26,410],["2017-11-29",4011.04,4223.12,4011.04,4223.12,15130],["2017-11-30",4057.14,4057.14,4057.14,4057.14,50],["2017-12-01",4204.68,4204.68,4204.68,4204.68,210],["2017-12-04",4204.68,4204.68,4204.68,4204.68,0],["2017-12-05",4204.68,4204.68,4204.68,4204.68,2170],["2017-12-06",4204.68,4204.68,4204.68,4204.68,0],["2017-12-07",4204.68,4204.68,4204.68,4204.68,0],["2017-12-08",4186.23,4186.23,4186.23,4186.23,20],["2017-12-11",4186.23,4186.23,4186.23,4186.23,0],["2017-12-12",4186.23,4186.23,4177.01,4186.23,3280],["2017-12-13",4186.23,4186.23,4186.23,4186.23,0],["2017-12-14",4186.23,4186.23,4186.23,4186.23,0],["2017-12-15",4186.23,4186.23,4186.23,4186.23,0],["2017-12-18",3900.39,4195.45,3900.39,4149.35,3070],["2017-12-19",4149.35,4149.35,4149.35,4149.35,0],["2017-12-20",4149.35,4149.35,4149.35,4149.35,0],["2017-12-21",4057.14,4057.14,4057.14,4057.14,10],["2017-12-22",3881.95,4149.35,3881.95,4149.35,20],["2017-12-25",4195.45,4195.45,4057.14,4057.14,20],["2017-12-26",3780.52,4140.13,3780.52,4140.13,120],["2017-12-27",4140.13,4140.13,3863.51,3964.94,1400],["2017-12-28",4195.45,4195.45,3798.96,3798.96,520],["2017-12-29",3697.53,4057.14,3697.53,4057.14,3770],["2018-01-02",3817.4,4149.35,3817.4,4149.35,40],["2018-01-03",3863.51,4223.12,3863.51,4223.12,120],["2018-01-04",4223.12,4223.12,4223.12,4223.12,190],["2018-01-05",4223.12,4223.12,4223.12,4223.12,0],["2018-01-08",4223.12,4223.12,4223.12,4223.12,0],["2018-01-09",3928.05,4140.13,3928.05,4140.13,1330],["2018-01-10",3881.95,4232.34,3872.73,4232.34,1500],["2018-01-11",4232.34,4232.34,4232.34,4232.34,0],["2018-01-12",3964.94,4223.12,3937.27,4223.12,270],["2018-01-15",3955.71,4213.9,3946.49,4213.9,3830],["2018-01-16",4425.97,4444.42,4416.75,4416.75,50],["2018-01-17",4149.35,4416.75,4149.35,4416.75,1290],["2018-01-18",4112.47,4389.09,4112.47,4389.09,130],["2018-01-19",4693.38,4693.38,4591.95,4591.95,160],["2018-01-22",4425.97,4425.97,4425.97,4425.97,10],["2018-01-25",4121.69,4536.62,4121.69,4536.62,2210],["2018-01-26",4223.12,4223.12,4223.12,4223.12,7040],["2018-01-29",3964.94,4508.96,3964.94,4508.96,1110],["2018-01-30",4508.96,4508.96,4508.96,4508.96,0],["2018-01-31",4195.45,4508.96,4195.45,4508.96,1200],["2018-02-01",4195.45,4296.88,4195.45,4195.45,1540],["2018-02-02",4195.45,4195.45,4195.45,4195.45,0],["2018-02-05",4195.45,4195.45,4195.45,4195.45,0],["2018-02-06",3909.61,3909.61,3909.61,3909.61,4230],["2018-02-07",3909.61,3964.94,3909.61,3964.94,230],["2018-02-08",3872.73,4223.12,3872.73,4223.12,1110],["2018-02-09",4223.12,4223.12,4223.12,4223.12,0],["2018-02-12",4223.12,4223.12,4223.12,4223.12,20],["2018-02-13",4223.12,4223.12,4223.12,4223.12,0],["2018-02-21",4223.12,4223.12,4223.12,4223.12,0],["2018-02-22",4213.9,4213.9,3928.05,3964.94,1370],["2018-02-23",4223.12,4223.12,3937.27,3937.27,2010],["2018-02-26",3937.27,3937.27,3872.73,3872.73,1140],["2018-02-27",3660.65,4094.03,3660.65,4084.81,2020],["2018-02-28",4241.56,4241.56,3798.96,4232.34,30],["2018-03-01",4333.77,4333.77,4333.77,4333.77,10],["2018-03-02",4038.7,4038.7,4038.7,4038.7,3580],["2018-03-05",4038.7,4038.7,3835.84,3835.84,90],["2018-03-06",3596.1,4057.14,3596.1,4057.14,90],["2018-03-07",3780.52,4315.32,3780.52,4315.32,180],["2018-03-08",4029.48,4029.48,4029.48,4029.48,20],["2018-03-09",3752.86,3798.96,3752.86,3798.96,110],["2018-03-12",3891.17,4057.14,3596.1,4057.14,2860],["2018-03-13",3881.95,4315.32,3881.95,4315.32,40],["2018-03-14",4020.26,4315.32,4020.26,4038.7,540],["2018-03-15",3780.52,4315.32,3780.52,4315.32,830],["2018-03-16",4020.26,4241.56,4020.26,4241.56,130],["2018-03-19",3955.71,4241.56,3955.71,4241.56,20],["2018-03-20",3955.71,3964.94,3955.71,3964.94,850],["2018-03-21",3688.31,4241.56,3688.31,3688.31,3090],["2018-03-22",3430.13,3946.49,3430.13,3651.43,9420],["2018-03-23",3522.34,3900.39,3522.34,3596.1,980],["2018-03-26",3559.22,3817.4,3559.22,3596.1,3110],["2018-03-27",3596.1,3596.1,3457.79,3457.79,1010],["2018-03-28",3282.6,3697.53,3282.6,3513.12,220],["2018-03-29",3319.48,3752.86,3319.48,3356.36,1040],["2018-03-30",3586.88,3586.88,3420.91,3586.88,630],["2018-04-02",3550.0,3835.84,3550.0,3577.66,930],["2018-04-03",3734.42,3826.62,3503.9,3503.9,4600],["2018-04-04",3531.56,3743.64,3411.69,3743.64,50],["2018-04-05",3734.42,4001.82,3688.31,4001.82,7800],["2018-04-06",3743.64,4103.25,3734.42,4103.25,10020],["2018-04-09",4103.25,4389.09,4011.04,4379.87,2010],["2018-04-10",4075.58,4379.87,4075.58,4379.87,10590],["2018-04-11",4112.47,4112.47,4075.58,4075.58,20],["2018-04-12",3798.96,3798.96,3798.96,3798.96,5090],["2018-04-13",3642.21,3642.21,3614.55,3614.55,1030],["2018-04-16",3688.31,3688.31,3503.9,3596.1,80],["2018-04-17",3420.91,3826.62,3420.91,3826.62,20],["2018-04-18",3734.42,3734.42,3688.31,3688.31,90],["2018-04-19",3688.31,3688.31,3596.1,3605.32,10460],["2018-04-20",3688.31,3688.31,3688.31,3688.31,10],["2018-04-23",3457.79,3596.1,3430.13,3596.1,5610],["2018-04-24",3688.31,3688.31,3688.31,3688.31,50],["2018-04-26",3430.13,3688.31,3430.13,3688.31,8290],["2018-04-27",3872.73,3872.73,3476.23,3679.09,360],["2018-05-02",3928.05,3928.05,3503.9,3918.83,40],["2018-05-03",3651.43,3651.43,3651.43,3651.43,320],["2018-05-04",3476.23,3550.0,3411.69,3540.78,1950],["2018-05-07",3411.69,3688.31,3411.69,3688.31,70],["2018-05-08",3430.13,3688.31,3430.13,3688.31,2540],["2018-05-09",3550.0,3596.1,3550.0,3596.1,1020],["2018-05-10",3522.34,3688.31,3522.34,3688.31,890],["2018-05-11",3430.13,3679.09,3430.13,3679.09,50],["2018-05-14",3439.35,3669.87,3439.35,3503.9,4160],["2018-05-15",3503.9,3577.66,3503.9,3577.66,540],["2018-05-16",3577.66,3577.66,3577.66,3577.66,0],["2018-05-17",3577.66,3577.66,3577.66,3577.66,0],["2018-05-18",3430.13,3808.18,3430.13,3808.18,1010],["2018-05-21",3550.0,3550.0,3550.0,3550.0,10],["2018-05-22",3467.01,3688.31,3467.01,3688.31,20],["2018-05-23",3688.31,3688.31,3688.31,3688.31,0],["2018-05-24",3430.13,3430.13,3430.13,3430.13,3050],["2018-05-25",3503.9,3503.9,3503.9,3503.9,10],["2018-05-28",3411.69,3503.9,3319.48,3503.9,6200],["2018-05-29",3503.9,3503.9,3503.9,3503.9,0],["2018-05-30",3586.88,3586.88,3586.88,3586.88,10],["2018-05-31",3586.88,3586.88,3586.88,3586.88,0],["2018-06-01",3586.88,3586.88,3586.88,3586.88,0],["2018-06-04",3337.92,3559.22,3337.92,3559.22,30],["2018-06-05",3559.22,3559.22,3559.22,3559.22,0],["2018-06-06",3559.22,3559.22,3559.22,3559.22,0],["2018-06-07",3328.7,3596.1,3319.48,3596.1,2210],["2018-06-08",3411.69,3845.06,3365.58,3365.58,19060],["2018-06-11",3577.66,3577.66,3577.66,3577.66,10],["2018-06-12",3596.1,3596.1,3596.1,3596.1,10],["2018-06-13",3596.1,3596.1,3596.1,3596.1,0],["2018-06-14",3596.1,3596.1,3596.1,3596.1,0],["2018-06-15",3577.66,3577.66,3577.66,3577.66,50],["2018-06-18",3540.78,3540.78,3328.7,3503.9,3520],["2018-06-19",3503.9,3503.9,3503.9,3503.9,0],["2018-06-20",3503.9,3503.9,3503.9,3503.9,0],["2018-06-21",3319.48,3319.48,3319.48,3319.48,10],["2018-06-22",3319.48,3319.48,3319.48,3319.48,0],["2018-06-25",3503.9,3503.9,3503.9,3503.9,10],["2018-06-26",3328.7,3328.7,3319.48,3319.48,3390],["2018-06-27",3319.48,3319.48,3319.48,3319.48,0],["2018-06-28",3522.34,3522.34,3522.34,3522.34,20],["2018-06-29",3319.48,3319.48,3319.48,3319.48,5000],["2018-07-02",3227.27,3411.69,3227.27,3411.69,2210],["2018-07-03",3227.27,3227.27,3227.27,3227.27,710],["2018-07-04",3227.27,3227.27,3227.27,3227.27,0],["2018-07-05",3227.27,3227.27,3227.27,3227.27,0],["2018-07-06",3402.47,3402.47,3402.47,3402.47,10],["2018-07-09",3402.47,3402.47,3365.58,3365.58,9010],["2018-07-10",3365.58,3365.58,3365.58,3365.58,0],["2018-07-11",3494.68,3494.68,3494.68,3494.68,10],["2018-07-12",3264.16,3273.38,3264.16,3273.38,3100],["2018-07-13",3485.45,3485.45,3485.45,3485.45,10],["2018-07-16",3457.79,3457.79,3457.79,3457.79,170],["2018-07-17",3679.09,3679.09,3457.79,3457.79,20],["2018-07-18",3457.79,3457.79,3457.79,3457.79,0],["2018-07-19",3457.79,3457.79,3457.79,3457.79,0],["2018-07-20",3457.79,3457.79,3457.79,3457.79,0],["2018-07-23",3457.79,3457.79,3457.79,3457.79,0],["2018-07-24",3457.79,3457.79,3457.79,3457.79,4500],["2018-07-25",3457.79,3457.79,3457.79,3457.79,0],["2018-07-26",3411.69,3411.69,3411.69,3411.69,800],["2018-07-27",3457.79,3457.79,3457.79,3457.79,100],["2018-07-30",3457.79,3457.79,3457.79,3457.79,0],["2018-07-31",3365.58,3411.69,3365.58,3365.58,130],["2018-08-01",3365.58,3365.58,3365.58,3365.58,0],["2018-08-02",3365.58,3365.58,3365.58,3365.58,1630],["2018-08-03",3365.58,3365.58,3365.58,3365.58,900],["2018-08-06",3365.58,3365.58,3365.58,3365.58,0],["2018-08-07",3365.58,3365.58,3365.58,3365.58,0],["2018-08-08",3365.58,3365.58,3365.58,3365.58,0],["2018-08-09",3365.58,3365.58,3365.58,3365.58,0],["2018-08-10",3365.58,3365.58,3365.58,3365.58,0],["2018-08-13",3319.48,3577.66,3319.48,3577.66,40],["2018-08-14",3503.9,3503.9,3411.69,3411.69,160],["2018-08-15",3411.69,3411.69,3411.69,3411.69,0],["2018-08-16",3411.69,3411.69,3411.69,3411.69,0],["2018-08-17",3550.0,3550.0,3550.0,3550.0,10],["2018-08-20",3550.0,3550.0,3550.0,3550.0,0],["2018-08-21",3550.0,3550.0,3550.0,3550.0,120],["2018-08-22",3550.0,3550.0,3550.0,3550.0,0],["2018-08-23",3550.0,3679.09,3550.0,3679.09,50],["2018-08-24",3679.09,3679.09,3679.09,3679.09,0],["2018-08-27",3679.09,3679.09,3679.09,3679.09,0],["2018-08-28",3679.09,3679.09,3679.09,3679.09,0],["2018-08-29",3679.09,3679.09,3679.09,3679.09,0],["2018-08-30",3679.09,3679.09,3679.09,3679.09,0],["2018-08-31",3679.09,3679.09,3679.09,3679.09,0],["2018-09-04",3679.09,3679.09,3679.09,3679.09,10],["2018-09-05",3679.09,3679.09,3679.09,3679.09,0],["2018-09-06",3679.09,3679.09,3679.09,3679.09,300],["2018-09-07",3679.09,3679.09,3679.09,3679.09,100],["2018-09-10",3679.09,3679.09,3679.09,3679.09,80],["2018-09-11",3503.9,3503.9,3430.13,3430.13,3110],["2018-09-12",3430.13,3430.13,3430.13,3430.13,0],["2018-09-13",3596.1,3596.1,3596.1,3596.1,1000],["2018-09-14",3596.1,3596.1,3596.1,3596.1,0],["2018-09-17",3596.1,3596.1,3596.1,3596.1,0],["2018-09-18",3596.1,3596.1,3596.1,3596.1,100],["2018-09-19",3596.1,3596.1,3596.1,3596.1,550],["2018-09-20",3596.1,3596.1,3596.1,3596.1,0],["2018-09-21",3365.58,3365.58,3365.58,3365.58,1420],["2018-09-24",3494.68,3503.9,3457.79,3457.79,2140],["2018-09-25",3457.79,3669.87,3457.79,3669.87,20],["2018-09-26",3420.91,3420.91,3420.91,3420.91,300],["2018-09-27",3550.0,3550.0,3550.0,3550.0,80],["2018-09-28",3365.58,3365.58,3365.58,3365.58,3830],["2018-10-01",3503.9,3503.9,3503.9,3503.9,180],["2018-10-02",3411.69,3411.69,3411.69,3411.69,120],["2018-10-03",3503.9,3503.9,3411.69,3411.69,940],["2018-10-04",3411.69,3411.69,3411.69,3411.69,0],["2018-10-05",3411.69,3411.69,3411.69,3411.69,20],["2018-10-08",3411.69,3411.69,3411.69,3411.69,20],["2018-10-09",3411.69,3411.69,3411.69,3411.69,0],["2018-10-10",3411.69,3411.69,3411.69,3411.69,0],["2018-10-11",3411.69,3411.69,3411.69,3411.69,0],["2018-10-12",3596.1,3596.1,3596.1,3596.1,10],["2018-10-15",3596.1,3596.1,3596.1,3596.1,0],["2018-10-16",3596.1,3596.1,3596.1,3596.1,0],["2018-10-17",3596.1,3596.1,3596.1,3596.1,0],["2018-10-18",3596.1,3596.1,3596.1,3596.1,0],["2018-10-19",3596.1,3596.1,3596.1,3596.1,0],["2018-10-22",3596.1,3596.1,3596.1,3596.1,0],["2018-10-23",3596.1,3596.1,3596.1,3596.1,0],["2018-10-24",3688.31,3688.31,3347.14,3347.14,2310],["2018-10-25",3577.66,3577.66,3577.66,3577.66,1450],["2018-10-26",3577.66,3577.66,3577.66,3577.66,0],["2018-10-29",3328.7,3328.7,3328.7,3328.7,10],["2018-10-30",3550.0,3550.0,3550.0,3550.0,30],["2018-10-31",3550.0,3550.0,3550.0,3550.0,0],["2018-11-01",3550.0,3550.0,3550.0,3550.0,0],["2018-11-02",3310.26,3310.26,3310.26,3310.26,300],["2018-11-05",3310.26,3310.26,3310.26,3310.26,0],["2018-11-06",3310.26,3310.26,3310.26,3310.26,0],["2018-11-07",3310.26,3310.26,3310.26,3310.26,0],["2018-11-08",3310.26,3310.26,3310.26,3310.26,0],["2018-11-09",3088.96,3088.96,3088.96,3088.96,1000],["2018-11-12",3301.04,3301.04,3301.04,3301.04,60],["2018-11-13",3301.04,3301.04,3301.04,3301.04,50],["2018-11-14",3301.04,3301.04,3301.04,3301.04,0],["2018-11-15",3301.04,3301.04,3301.04,3301.04,0],["2018-11-16",3365.58,3531.56,3365.58,3531.56,1720],["2018-11-19",3531.56,3531.56,3531.56,3531.56,0],["2018-11-20",3550.0,3688.31,3550.0,3688.31,20],["2018-11-21",3688.31,3688.31,3688.31,3688.31,0],["2018-11-22",3688.31,3688.31,3688.31,3688.31,0],["2018-11-23",3688.31,3688.31,3688.31,3688.31,0],["2018-11-26",3688.31,3688.31,3688.31,3688.31,0],["2018-11-27",3430.13,3430.13,3430.13,3430.13,200],["2018-11-28",3430.13,3430.13,3430.13,3430.13,0],["2018-11-29",3227.27,3227.27,3227.27,3227.27,3360],["2018-11-30",3448.57,3448.57,3448.57,3448.57,10],["2018-12-03",3448.57,3448.57,3448.57,3448.57,0],["2018-12-04",3448.57,3448.57,3448.57,3448.57,0],["2018-12-05",3448.57,3448.57,3448.57,3448.57,50],["2018-12-06",3448.57,3448.57,3448.57,3448.57,0],["2018-12-07",3227.27,3577.66,3218.05,3577.66,4510],["2018-12-10",3577.66,3577.66,3577.66,3577.66,0],["2018-12-11",3577.66,3577.66,3577.66,3577.66,0],["2018-12-12",3577.66,3577.66,3577.66,3577.66,0],["2018-12-13",3328.7,3365.58,3328.7,3365.58,230],["2018-12-14",3365.58,3365.58,3365.58,3365.58,100],["2018-12-17",3365.58,3365.58,3365.58,3365.58,0],["2018-12-18",3365.58,3365.58,3365.58,3365.58,0],["2018-12-19",3365.58,3365.58,3365.58,3365.58,0],["2018-12-20",3319.48,3319.48,3319.48,3319.48,70],["2018-12-21",3319.48,3319.48,3319.48,3319.48,0],["2018-12-24",3319.48,3319.48,3319.48,3319.48,0],["2018-12-25",3319.48,3319.48,3319.48,3319.48,0],["2018-12-26",3319.48,3319.48,3319.48,3319.48,0],["2018-12-27",3319.48,3319.48,3319.48,3319.48,0],["2018-12-28",3319.48,3319.48,3319.48,3319.48,650],["2019-01-02",3319.48,3319.48,3319.48,3319.48,170],["2019-01-03",3319.48,3319.48,3319.48,3319.48,0],["2019-01-04",3319.48,3550.0,3098.18,3550.0,7790],["2019-01-07",3550.0,3550.0,3550.0,3550.0,0],["2019-01-08",3590.0,3790.0,3590.0,3790.0,30],["2019-01-09",3790.0,3790.0,3790.0,3790.0,0],["2019-01-10",3530.0,3530.0,3530.0,3530.0,200],["2019-01-11",3530.0,3530.0,3530.0,3530.0,0],["2019-01-14",3530.0,3530.0,3530.0,3530.0,0],["2019-01-15",3530.0,3530.0,3530.0,3530.0,0],["2019-01-16",3350.0,3670.0,3350.0,3670.0,920],["2019-01-17",3420.0,3420.0,3420.0,3420.0,460],["2019-01-18",3650.0,3650.0,3650.0,3650.0,10],["2019-01-21",3650.0,3650.0,3650.0,3650.0,0],["2019-01-22",3450.0,3450.0,3450.0,3450.0,100],["2019-01-23",3250.0,3680.0,3250.0,3680.0,110],["2019-01-24",3680.0,3680.0,3680.0,3680.0,0],["2019-01-25",3680.0,3680.0,3680.0,3680.0,0],["2019-01-28",3440.0,3440.0,3440.0,3440.0,100],["2019-01-29",3680.0,3680.0,3680.0,3680.0,110],["2019-01-30",3680.0,3680.0,3680.0,3680.0,0],["2019-01-31",3680.0,3680.0,3680.0,3680.0,0],["2019-02-01",3680.0,3680.0,3680.0,3680.0,0],["2019-02-11",3680.0,3680.0,3680.0,3680.0,0],["2019-02-12",3430.0,3430.0,3430.0,3430.0,40],["2019-02-13",3430.0,3430.0,3430.0,3430.0,0],["2019-02-14",3430.0,3430.0,3430.0,3430.0,0],["2019-02-15",3190.0,3670.0,3190.0,3670.0,60],["2019-02-18",3880.0,3880.0,3880.0,3880.0,10],["2019-02-19",3860.0,3860.0,3700.0,3700.0,800],["2019-02-20",3790.0,3790.0,3790.0,3790.0,10],["2019-02-21",3790.0,3790.0,3790.0,3790.0,0],["2019-02-22",3800.0,3800.0,3800.0,3800.0,10],["2019-02-25",3800.0,3800.0,3800.0,3800.0,0],["2019-02-26",3540.0,3540.0,3540.0,3540.0,10],["2019-02-27",3600.0,3600.0,3540.0,3600.0,1530],["2019-02-28",3650.0,3650.0,3650.0,3650.0,10],["2019-03-01",3650.0,3650.0,3650.0,3650.0,0],["2019-03-04",3780.0,3780.0,3780.0,3780.0,100],["2019-03-05",3780.0,3780.0,3780.0,3780.0,210],["2019-03-06",3600.0,3600.0,3600.0,3600.0,1350],["2019-03-07",3660.0,3660.0,3500.0,3600.0,1270],["2019-03-08",3450.0,3450.0,3450.0,3450.0,1000],["2019-03-11",3520.0,3650.0,3520.0,3650.0,510],["2019-03-12",3650.0,3650.0,3650.0,3650.0,0],["2019-03-13",3550.0,3550.0,3500.0,3500.0,11090],["2019-03-14",3550.0,3550.0,3550.0,3550.0,10],["2019-03-15",3600.0,3600.0,3500.0,3600.0,1910],["2019-03-18",3600.0,3600.0,3500.0,3500.0,1450],["2019-03-19",3500.0,3500.0,3500.0,3500.0,1000],["2019-03-20",3500.0,3500.0,3500.0,3500.0,0],["2019-03-21",3500.0,3500.0,3500.0,3500.0,0],["2019-03-22",3500.0,3500.0,3500.0,3500.0,0],["2019-03-25",3500.0,3500.0,3500.0,3500.0,0],["2019-03-26",3500.0,3500.0,3500.0,3500.0,0],["2019-03-27",3550.0,3550.0,3550.0,3550.0,10],["2019-03-28",3550.0,3550.0,3550.0,3550.0,0],["2019-03-29",3500.0,3500.0,3500.0,3500.0,1000],["2019-04-01",3500.0,3500.0,3500.0,3500.0,0],["2019-04-02",3400.0,3500.0,3400.0,3400.0,1130],["2019-04-03",3400.0,3400.0,3400.0,3400.0,0],["2019-04-04",3400.0,3400.0,3400.0,3400.0,0],["2019-04-05",3500.0,3500.0,3500.0,3500.0,10],["2019-04-08",3300.0,3300.0,3300.0,3300.0,1450],["2019-04-09",3100.0,3400.0,3100.0,3300.0,6100],["2019-04-10",3530.0,3530.0,3300.0,3300.0,370],["2019-04-11",3530.0,3530.0,3530.0,3530.0,900],["2019-04-12",3530.0,3530.0,3300.0,3300.0,250],["2019-04-16",3300.0,3300.0,3300.0,3300.0,0],["2019-04-17",3350.0,3450.0,3350.0,3450.0,2000],["2019-04-18",3300.0,3300.0,3300.0,3300.0,10],["2019-04-19",3300.0,3300.0,3300.0,3300.0,6800],["2019-04-22",3300.0,3300.0,3300.0,3300.0,5220],["2019-04-23",3070.0,3500.0,3070.0,3500.0,1910],["2019-04-24",3500.0,3500.0,3500.0,3500.0,0],["2019-04-25",3500.0,3500.0,3500.0,3500.0,0],["2019-04-26",3500.0,3500.0,3500.0,3500.0,0],["2019-05-02",3440.0,3440.0,3440.0,3440.0,10],["2019-05-03",3440.0,3440.0,3440.0,3440.0,0],["2019-05-06",3440.0,3440.0,3440.0,3440.0,0],["2019-05-07",3200.0,3200.0,3200.0,3200.0,10],["2019-05-08",3410.0,3410.0,3410.0,3410.0,10],["2019-05-09",3410.0,3410.0,3410.0,3410.0,0],["2019-05-10",3200.0,3400.0,3200.0,3400.0,5560],["2019-05-13",3180.0,3180.0,3180.0,3180.0,410],["2019-05-14",3000.0,3000.0,2990.0,2990.0,200],["2019-05-15",3190.0,3190.0,3190.0,3190.0,140],["2019-05-16",3000.0,3400.0,2990.0,3400.0,4910],["2019-05-17",3400.0,3400.0,3400.0,3400.0,200],["2019-05-20",3470.0,3470.0,3170.0,3390.0,60],["2019-05-21",3160.0,3160.0,3160.0,3160.0,11510],["2019-05-22",3000.0,3250.0,3000.0,3250.0,20],["2019-05-23",3250.0,3250.0,3040.0,3040.0,220],["2019-05-24",3040.0,3040.0,3040.0,3040.0,10],["2019-05-27",3040.0,3040.0,3040.0,3040.0,0],["2019-05-28",3100.0,3190.0,3100.0,3190.0,520],["2019-05-29",3260.0,3300.0,2970.0,2970.0,290],["2019-05-30",3170.0,3170.0,3160.0,3170.0,460],["2019-05-31",3170.0,3170.0,3170.0,3170.0,0],["2019-06-03",2960.0,3190.0,2960.0,3190.0,40],["2019-06-04",3270.0,3270.0,3270.0,3270.0,7800],["2019-06-05",3270.0,3270.0,3270.0,3270.0,700],["2019-06-06",3270.0,3270.0,3270.0,3270.0,10],["2019-06-07",3270.0,3270.0,3270.0,3270.0,0],["2019-06-10",3270.0,3270.0,3270.0,3270.0,0],["2019-06-11",3050.0,3050.0,3050.0,3050.0,80],["2019-06-12",2900.0,2900.0,2840.0,2840.0,500],["2019-06-13",3000.0,3000.0,3000.0,3000.0,220],["2019-06-14",3120.0,3120.0,3120.0,3120.0,10],["2019-06-17",2920.0,2920.0,2910.0,2910.0,90],["2019-06-18",2800.0,2800.0,2800.0,2800.0,10],["2019-06-19",2990.0,2990.0,2990.0,2990.0,200],["2019-06-20",2990.0,3000.0,2990.0,3000.0,690],["2019-06-21",2830.0,2830.0,2830.0,2830.0,10],["2019-06-24",3020.0,3020.0,3020.0,3020.0,10],["2019-06-25",3020.0,3020.0,3020.0,3020.0,0],["2019-06-26",3020.0,3020.0,3020.0,3020.0,0],["2019-06-27",2840.0,2840.0,2840.0,2840.0,10],["2019-06-28",2840.0,2840.0,2690.0,2690.0,20],["2019-07-01",2840.0,2870.0,2800.0,2870.0,70],["2019-07-02",2870.0,2870.0,2870.0,2870.0,0],["2019-07-03",2880.0,2880.0,2690.0,2690.0,110],["2019-07-04",2870.0,2870.0,2870.0,2870.0,20],["2019-07-05",2730.0,2730.0,2730.0,2730.0,10],["2019-07-08",2730.0,2730.0,2730.0,2730.0,0],["2019-07-09",2920.0,2920.0,2920.0,2920.0,5530],["2019-07-10",2810.0,3090.0,2810.0,3090.0,20],["2019-07-11",2880.0,2880.0,2880.0,2880.0,100],["2019-07-12",3080.0,3080.0,2800.0,2800.0,23490],["2019-07-15",2800.0,2800.0,2800.0,2800.0,0],["2019-07-16",2700.0,2700.0,2700.0,2700.0,20],["2019-07-17",2700.0,2700.0,2700.0,2700.0,0],["2019-07-18",2600.0,2880.0,2600.0,2880.0,130],["2019-07-19",3080.0,3080.0,3060.0,3080.0,5000],["2019-07-22",2870.0,3290.0,2870.0,3290.0,32000],["2019-07-23",3060.0,3060.0,3060.0,3060.0,5830],["2019-07-24",3070.0,3070.0,3070.0,3070.0,10],["2019-07-25",3070.0,3070.0,2860.0,3070.0,2300],["2019-07-26",2900.0,2900.0,2900.0,2900.0,260],["2019-07-29",3000.0,3000.0,2900.0,2900.0,20],["2019-07-30",2900.0,2900.0,2900.0,2900.0,190],["2019-07-31",2850.0,2850.0,2700.0,2700.0,2200],["2019-08-01",2700.0,2700.0,2560.0,2700.0,390],["2019-08-02",2540.0,2870.0,2540.0,2870.0,870],["2019-08-05",2870.0,2870.0,2870.0,2870.0,0],["2019-08-06",2670.0,2880.0,2670.0,2880.0,820],["2019-08-07",2900.0,3070.0,2900.0,3070.0,100],["2019-08-08",2860.0,3060.0,2860.0,3060.0,550],["2019-08-09",2850.0,3090.0,2850.0,3050.0,50],["2019-08-12",2840.0,2840.0,2840.0,2840.0,10],["2019-08-13",2900.0,2900.0,2710.0,2800.0,130],["2019-08-14",2610.0,2980.0,2610.0,2720.0,30],["2019-08-15",2610.0,2610.0,2610.0,2610.0,30],["2019-08-16",2780.0,2780.0,2780.0,2780.0,20],["2019-08-19",2600.0,2950.0,2600.0,2700.0,130],["2019-08-20",2880.0,2880.0,2880.0,2880.0,10],["2019-08-21",2710.0,3020.0,2700.0,2700.0,7010],["2019-08-22",2820.0,2830.0,2700.0,2830.0,40],["2019-08-23",3000.0,3000.0,2720.0,2990.0,3320],["2019-08-26",3040.0,3040.0,2790.0,2790.0,9090],["2019-08-27",2700.0,2900.0,2700.0,2900.0,30],["2019-08-28",2700.0,2990.0,2700.0,2990.0,3020],["2019-08-29",3040.0,3050.0,2790.0,3040.0,1630],["2019-08-30",2830.0,2990.0,2830.0,2990.0,3010],["2019-09-03",3170.0,3170.0,2790.0,2790.0,1050],["2019-09-04",2680.0,2680.0,2680.0,2680.0,130],["2019-09-05",2550.0,2860.0,2550.0,2860.0,650],["2019-09-06",2660.0,2660.0,2660.0,2660.0,10],["2019-09-09",2750.0,2830.0,2750.0,2830.0,100],["2019-09-10",2750.0,2820.0,2640.0,2640.0,420],["2019-09-11",2600.0,2820.0,2600.0,2820.0,2000],["2019-09-12",2900.0,2900.0,2790.0,2790.0,350],["2019-09-13",2700.0,2980.0,2700.0,2980.0,170],["2019-09-16",3000.0,3000.0,3000.0,3000.0,10],["2019-09-17",3000.0,3050.0,3000.0,3050.0,6800],["2019-09-18",3050.0,3100.0,3040.0,3100.0,3010],["2019-09-19",3000.0,3150.0,3000.0,3000.0,2270],["2019-09-20",3100.0,3200.0,3000.0,3200.0,10000],["2019-09-23",3200.0,3420.0,3200.0,3420.0,14110],["2019-09-24",3500.0,3500.0,3420.0,3420.0,310],["2019-09-25",3200.0,3400.0,3200.0,3400.0,2790],["2019-09-26",3490.0,3490.0,3180.0,3490.0,17320],["2019-09-27",3490.0,3490.0,3250.0,3250.0,2580],["2019-09-30",3400.0,3470.0,3050.0,3400.0,510],["2019-10-01",3500.0,3500.0,3500.0,3500.0,300],["2019-10-02",3500.0,3500.0,3500.0,3500.0,0],["2019-10-03",3260.0,3350.0,3260.0,3260.0,930],["2019-10-04",3300.0,3300.0,3050.0,3050.0,9950],["2019-10-07",3050.0,3260.0,3050.0,3260.0,2410],["2019-10-08",3260.0,3260.0,3260.0,3260.0,0],["2019-10-09",3400.0,3400.0,3040.0,3040.0,21300],["2019-10-10",3200.0,3250.0,3050.0,3050.0,3480],["2019-10-11",3260.0,3260.0,3260.0,3260.0,300],["2019-10-14",3410.0,3480.0,3040.0,3250.0,28680],["2019-10-15",3450.0,3470.0,3450.0,3470.0,730],["2019-10-16",3710.0,3710.0,3470.0,3470.0,1110],["2019-10-17",3400.0,3400.0,3400.0,3400.0,230],["2019-10-18",3400.0,3630.0,3400.0,3630.0,140],["2019-10-21",3880.0,3880.0,3400.0,3400.0,310],["2019-10-22",3620.0,3620.0,3310.0,3310.0,5370],["2019-10-23",3110.0,3110.0,3110.0,3110.0,50],["2019-10-24",3320.0,3320.0,3320.0,3320.0,10],["2019-10-25",3550.0,3550.0,3150.0,3540.0,20790],["2019-10-28",3770.0,3770.0,3300.0,3300.0,4330],["2019-10-29",3530.0,3530.0,3530.0,3530.0,110],["2019-10-30",3770.0,3770.0,3300.0,3300.0,60],["2019-10-31",3500.0,3530.0,3500.0,3530.0,4800],["2019-11-01",3310.0,3310.0,3310.0,3310.0,4430],["2019-11-04",3540.0,3540.0,3540.0,3540.0,100],["2019-11-05",3770.0,3770.0,3770.0,3770.0,80],["2019-11-06",3700.0,4030.0,3560.0,3560.0,9060],["2019-11-07",3550.0,3800.0,3550.0,3550.0,28230],["2019-11-08",3790.0,3790.0,3450.0,3550.0,3250],["2019-11-11",3500.0,3500.0,3430.0,3430.0,1110],["2019-11-12",3200.0,3600.0,3200.0,3430.0,350],["2019-11-13",3670.0,3670.0,3190.0,3190.0,1860],["2019-11-14",3200.0,3200.0,3200.0,3200.0,193060],["2019-11-15",3420.0,3420.0,3420.0,3420.0,20],["2019-11-18",3650.0,3650.0,3300.0,3650.0,87390],["2019-11-19",3700.0,3900.0,3700.0,3900.0,37540],["2019-11-20",4000.0,4170.0,4000.0,4170.0,103610],["2019-11-21",4430.0,4460.0,4430.0,4460.0,89600],["2019-11-22",4710.0,4710.0,4150.0,4170.0,23360],["2019-11-25",4460.0,4460.0,4010.0,4120.0,14170],["2019-11-26",4120.0,4400.0,4120.0,4120.0,22150],["2019-11-27",4120.0,4380.0,3850.0,3850.0,10510],["2019-11-28",4100.0,4100.0,3600.0,3900.0,19490],["2019-11-29",4000.0,4100.0,3910.0,4100.0,5670],["2019-12-02",3910.0,4300.0,3910.0,4300.0,610],["2019-12-03",4000.0,4030.0,4000.0,4020.0,8160],["2019-12-04",4010.0,4020.0,3900.0,3930.0,10310],["2019-12-05",3930.0,4100.0,3930.0,3930.0,6900],["2019-12-06",3930.0,4100.0,3930.0,3930.0,6590],["2019-12-09",3930.0,3930.0,3930.0,3930.0,0],["2019-12-10",3700.0,3700.0,3670.0,3670.0,6880],["2019-12-11",3910.0,3920.0,3910.0,3920.0,14790],["2019-12-12",4190.0,4190.0,3800.0,3800.0,110],["2019-12-13",3550.0,4000.0,3550.0,4000.0,7670],["2019-12-16",4000.0,4000.0,3720.0,3720.0,100],["2019-12-17",3500.0,3900.0,3500.0,3600.0,5430],["2019-12-18",3360.0,3850.0,3360.0,3800.0,3090],["2019-12-19",3900.0,3900.0,3600.0,3600.0,2100],["2019-12-20",3780.0,3840.0,3600.0,3600.0,2010],["2019-12-23",3600.0,3660.0,3350.0,3350.0,80],["2019-12-24",3500.0,3500.0,3200.0,3200.0,3590],["2019-12-25",3300.0,3420.0,3210.0,3420.0,2190],["2019-12-26",3500.0,3650.0,3230.0,3230.0,600],["2019-12-27",3400.0,3450.0,3400.0,3450.0,180],["2019-12-30",3690.0,3690.0,3500.0,3500.0,1220],["2019-12-31",3740.0,3740.0,3260.0,3260.0,32840],["2020-01-02",3480.0,3480.0,3480.0,3480.0,1360],["2020-01-03",3520.0,3520.0,3520.0,3520.0,2000],["2020-01-06",3300.0,3300.0,3290.0,3290.0,4500],["2020-01-07",3300.0,3480.0,3150.0,3480.0,6100],["2020-01-08",3480.0,3480.0,3480.0,3480.0,0],["2020-01-09",3480.0,3480.0,3480.0,3480.0,0],["2020-01-10",3240.0,3240.0,3240.0,3240.0,10],["2020-01-13",3200.0,3300.0,3200.0,3300.0,4010],["2020-01-14",3300.0,3300.0,3300.0,3300.0,0],["2020-01-15",3300.0,3300.0,3300.0,3300.0,0],["2020-01-16",3300.0,3450.0,3300.0,3300.0,7370],["2020-01-17",3300.0,3300.0,3300.0,3300.0,0],["2020-01-20",3300.0,3300.0,3300.0,3300.0,0],["2020-01-21",3300.0,3300.0,3300.0,3300.0,1240],["2020-01-22",3400.0,3400.0,3300.0,3300.0,490],["2020-01-30",3300.0,3300.0,3300.0,3300.0,0],["2020-01-31",3100.0,3100.0,3070.0,3070.0,2500],["2020-02-03",2870.0,3240.0,2870.0,3240.0,460],["2020-02-04",3200.0,3200.0,3200.0,3200.0,200],["2020-02-05",3290.0,3290.0,3290.0,3290.0,10],["2020-02-06",3060.0,3440.0,3060.0,3440.0,2650],["2020-02-07",3640.0,3640.0,3640.0,3640.0,10],["2020-02-10",3840.0,3840.0,3390.0,3390.0,11150],["2020-02-11",3160.0,3160.0,3160.0,3160.0,80],["2020-02-12",3000.0,3000.0,3000.0,3000.0,1210],["2020-02-13",3000.0,3200.0,3000.0,3010.0,3140],["2020-02-14",2860.0,3000.0,2860.0,3000.0,20],["2020-02-17",3000.0,3000.0,3000.0,3000.0,0],["2020-02-18",3000.0,3000.0,3000.0,3000.0,0],["2020-02-19",3000.0,3000.0,3000.0,3000.0,0],["2020-02-20",3210.0,3210.0,3210.0,3210.0,10],["2020-02-21",3210.0,3210.0,3210.0,3210.0,0],["2020-02-24",3100.0,3100.0,3100.0,3100.0,5200],["2020-02-25",3100.0,3100.0,3100.0,3100.0,5000],["2020-02-26",2900.0,2900.0,2900.0,2900.0,7650],["2020-02-27",3100.0,3100.0,2850.0,2850.0,7050],["2020-02-28",2700.0,3040.0,2700.0,3040.0,20],["2020-03-02",2910.0,3200.0,2910.0,3200.0,250],["2020-03-03",3010.0,3100.0,3010.0,3100.0,640],["2020-03-04",3100.0,3100.0,3100.0,3100.0,0],["2020-03-05",3100.0,3100.0,3100.0,3100.0,820],["2020-03-06",3000.0,3100.0,3000.0,3100.0,910],["2020-03-09",2900.0,2900.0,2900.0,2900.0,200],["2020-03-10",3100.0,3100.0,3100.0,3100.0,10],["2020-03-11",3100.0,3100.0,3100.0,3100.0,0],["2020-03-12",3100.0,3100.0,3100.0,3100.0,0],["2020-03-13",2900.0,3000.0,2890.0,2890.0,830],["2020-03-16",2890.0,2890.0,2890.0,2890.0,0],["2020-03-17",2890.0,2890.0,2890.0,2890.0,0],["2020-03-18",2890.0,2890.0,2850.0,2850.0,150],["2020-03-19",2850.0,2850.0,2850.0,2850.0,0],["2020-03-20",3040.0,3040.0,3040.0,3040.0,10],["2020-03-23",2830.0,2900.0,2830.0,2900.0,4720],["2020-03-24",2700.0,2700.0,2700.0,2700.0,10],["2020-03-25",2520.0,2880.0,2520.0,2880.0,20],["2020-03-26",2680.0,2700.0,2680.0,2700.0,2830],["2020-03-27",2880.0,2880.0,2880.0,2880.0,10],["2020-03-30",3050.0,3050.0,2700.0,2700.0,1510],["2020-03-31",2530.0,2880.0,2530.0,2880.0,2260],["2020-04-01",2680.0,2680.0,2680.0,2680.0,10],["2020-04-03",2500.0,2860.0,2500.0,2550.0,2080],["2020-04-06",2700.0,2700.0,2700.0,2700.0,3220],["2020-04-07",2880.0,2880.0,2800.0,2880.0,3020],["2020-04-08",3080.0,3080.0,2680.0,3000.0,6940],["2020-04-09",3200.0,3200.0,2790.0,2950.0,150],["2020-04-10",3150.0,3150.0,2750.0,3000.0,5370],["2020-04-13",2790.0,2800.0,2790.0,2790.0,17460],["2020-04-14",2600.0,2600.0,2600.0,2600.0,20],["2020-04-15",2600.0,2600.0,2600.0,2600.0,0],["2020-04-16",2600.0,2780.0,2600.0,2780.0,3310],["2020-04-17",2780.0,2780.0,2780.0,2780.0,0],["2020-04-20",2600.0,2960.0,2600.0,2780.0,2090],["2020-04-21",2700.0,2960.0,2590.0,2960.0,19560],["2020-04-22",2960.0,2960.0,2960.0,2960.0,0],["2020-04-23",2960.0,2960.0,2960.0,2960.0,0],["2020-04-24",3090.0,3090.0,2770.0,2770.0,2080],["2020-04-27",2580.0,2950.0,2580.0,2580.0,53540],["2020-04-28",2700.0,2700.0,2400.0,2400.0,78010],["2020-04-29",2560.0,2560.0,2260.0,2560.0,2170],["2020-05-04",2700.0,2700.0,2560.0,2600.0,10550],["2020-05-05",2420.0,2450.0,2420.0,2420.0,13340],["2020-05-06",2500.0,2500.0,2500.0,2500.0,10],["2020-05-07",2490.0,2500.0,2400.0,2400.0,11010],["2020-05-08",2450.0,2470.0,2300.0,2300.0,5510],["2020-05-11",2450.0,2450.0,2440.0,2440.0,22630],["2020-05-12",2440.0,2450.0,2300.0,2440.0,15960],["2020-05-13",2360.0,2440.0,2360.0,2400.0,2720],["2020-05-14",2540.0,2540.0,2320.0,2450.0,10260],["2020-05-15",2450.0,2450.0,2450.0,2450.0,0],["2020-05-18",2320.0,2440.0,2320.0,2400.0,1150],["2020-05-19",2400.0,2400.0,2350.0,2400.0,3120],["2020-05-20",2400.0,2400.0,2400.0,2400.0,0],["2020-05-21",2380.0,2390.0,2310.0,2390.0,5460],["2020-05-22",2390.0,2390.0,2330.0,2330.0,500],["2020-05-25",2340.0,2410.0,2340.0,2400.0,16250],["2020-05-26",2400.0,2400.0,2300.0,2300.0,46220],["2020-05-27",2300.0,2350.0,2300.0,2350.0,800],["2020-05-28",2190.0,2400.0,2190.0,2380.0,14050],["2020-05-29",2380.0,2380.0,2220.0,2290.0,9960],["2020-06-01",2290.0,2390.0,2290.0,2380.0,28880],["2020-06-02",2380.0,2380.0,2290.0,2320.0,7980],["2020-06-03",2290.0,2320.0,2280.0,2280.0,38780],["2020-06-04",2250.0,2300.0,2130.0,2130.0,195090],["2020-06-05",2260.0,2270.0,2250.0,2270.0,11560],["2020-06-08",2420.0,2420.0,2420.0,2420.0,69730],["2020-06-09",2450.0,2520.0,2420.0,2520.0,54180],["2020-06-10",2580.0,2580.0,2520.0,2570.0,33440],["2020-06-11",2570.0,2740.0,2570.0,2700.0,82430],["2020-06-12",2520.0,2550.0,2520.0,2550.0,28200],["2020-06-15",2550.0,2620.0,2470.0,2470.0,2910],["2020-06-16",2400.0,2570.0,2300.0,2570.0,55410],["2020-06-17",2470.0,2600.0,2400.0,2600.0,1150],["2020-06-18",2600.0,2600.0,2420.0,2450.0,10540],["2020-06-19",2450.0,2500.0,2300.0,2350.0,23370],["2020-06-22",2350.0,2470.0,2300.0,2440.0,5220],["2020-06-23",2400.0,2520.0,2400.0,2450.0,18960],["2020-06-24",2450.0,2460.0,2400.0,2460.0,3830],["2020-06-25",2370.0,2370.0,2360.0,2360.0,1470],["2020-06-26",2360.0,2360.0,2300.0,2360.0,8830],["2020-06-29",2360.0,2360.0,2340.0,2340.0,5140],["2020-06-30",2300.0,2500.0,2260.0,2450.0,15340],["2020-07-01",2280.0,2450.0,2280.0,2450.0,2250],["2020-07-02",2350.0,2350.0,2350.0,2350.0,60800],["2020-07-03",2360.0,2410.0,2260.0,2410.0,120],["2020-07-06",2410.0,2410.0,2320.0,2410.0,6440],["2020-07-07",2320.0,2400.0,2310.0,2400.0,4390],["2020-07-08",2310.0,2390.0,2310.0,2390.0,1360],["2020-07-09",2260.0,2370.0,2260.0,2350.0,9930],["2020-07-10",2310.0,2350.0,2310.0,2340.0,2080],["2020-07-13",2340.0,2340.0,2300.0,2300.0,3080],["2020-07-14",2300.0,2350.0,2300.0,2300.0,5710],["2020-07-15",2350.0,2350.0,2160.0,2300.0,3850],["2020-07-16",2340.0,2340.0,2300.0,2300.0,5240],["2020-07-17",2390.0,2390.0,2300.0,2320.0,2280],["2020-07-20",2340.0,2400.0,2220.0,2400.0,13170],["2020-07-21",2240.0,2400.0,2240.0,2350.0,12680],["2020-07-22",2350.0,2350.0,2320.0,2350.0,22390],["2020-07-23",2350.0,2460.0,2350.0,2450.0,28960],["2020-07-24",2450.0,2450.0,2350.0,2350.0,34610],["2020-07-27",2500.0,2500.0,2350.0,2350.0,24520],["2020-07-28",2350.0,2480.0,2350.0,2480.0,17430],["2020-07-29",2500.0,2500.0,2310.0,2310.0,10960],["2020-07-30",2310.0,2310.0,2310.0,2310.0,2740],["2020-07-31",2300.0,2400.0,2300.0,2300.0,4330],["2020-08-03",2320.0,2460.0,2320.0,2460.0,11760],["2020-08-04",2500.0,2500.0,2450.0,2500.0,19250],["2020-08-05",2500.0,2550.0,2400.0,2400.0,22400],["2020-08-06",2500.0,2500.0,2480.0,2500.0,27390],["2020-08-07",2500.0,2670.0,2500.0,2670.0,57900],["2020-08-10",2710.0,2850.0,2710.0,2850.0,6780],["2020-08-11",2660.0,3020.0,2660.0,3020.0,40830],["2020-08-12",3230.0,3230.0,3100.0,3230.0,37330],["2020-08-13",3450.0,3450.0,3300.0,3450.0,45810],["2020-08-14",3500.0,3690.0,3300.0,3500.0,37710],["2020-08-17",3500.0,3500.0,3280.0,3500.0,15860],["2020-08-18",3500.0,3500.0,3260.0,3300.0,6070],["2020-08-19",3200.0,3200.0,3070.0,3070.0,5100],["2020-08-20",2860.0,3100.0,2860.0,2900.0,5130],["2020-08-21",2710.0,3090.0,2710.0,3090.0,500],["2020-08-24",3100.0,3300.0,3100.0,3200.0,10190],["2020-08-25",3280.0,3380.0,3010.0,3100.0,1000],["2020-08-26",3100.0,3170.0,3010.0,3010.0,6480],["2020-08-27",2900.0,3220.0,2900.0,3220.0,17710],["2020-08-28",3410.0,3440.0,3400.0,3440.0,57660],["2020-08-31",3680.0,3680.0,3500.0,3680.0,48710],["2020-09-01",3900.0,3930.0,3820.0,3930.0,27000],["2020-09-03",4000.0,4000.0,3960.0,3980.0,29880],["2020-09-04",3710.0,3980.0,3710.0,3900.0,5550],["2020-09-07",3900.0,4100.0,3700.0,3700.0,2330],["2020-09-08",3900.0,3900.0,3700.0,3800.0,1650],["2020-09-09",3800.0,3800.0,3800.0,3800.0,1610],["2020-09-10",3800.0,3950.0,3800.0,3920.0,6720],["2020-09-11",3920.0,3920.0,3800.0,3800.0,3810],["2020-09-14",3600.0,4000.0,3600.0,3900.0,30],["2020-09-15",3880.0,3880.0,3850.0,3850.0,4270],["2020-09-16",3800.0,3800.0,3790.0,3790.0,9000],["2020-09-17",3790.0,3800.0,3790.0,3800.0,7380],["2020-09-18",3540.0,3820.0,3540.0,3820.0,3110],["2020-09-21",4070.0,4080.0,3800.0,3800.0,7530],["2020-09-22",3540.0,4000.0,3540.0,3950.0,2090],["2020-09-23",3900.0,3900.0,3680.0,3800.0,9470],["2020-09-24",3800.0,3800.0,3800.0,3800.0,2900],["2020-09-25",3610.0,3610.0,3610.0,3610.0,1410],["2020-09-28",3600.0,3800.0,3600.0,3800.0,110],["2020-09-29",3800.0,3800.0,3800.0,3800.0,10],["2020-09-30",3600.0,3800.0,3540.0,3800.0,4060],["2020-10-01",3700.0,3700.0,3600.0,3700.0,5940],["2020-10-02",3700.0,3700.0,3700.0,3700.0,0],["2020-10-05",3450.0,3800.0,3450.0,3550.0,18480],["2020-10-06",3700.0,3700.0,3600.0,3650.0,7160],["2020-10-07",3650.0,3650.0,3650.0,3650.0,0],["2020-10-08",3600.0,3750.0,3420.0,3750.0,1150],["2020-10-09",3750.0,3750.0,3650.0,3650.0,1230],["2020-10-12",3650.0,3650.0,3650.0,3650.0,0],["2020-10-13",3420.0,3650.0,3420.0,3650.0,2860],["2020-10-14",3650.0,3650.0,3650.0,3650.0,3030],["2020-10-15",3880.0,3880.0,3420.0,3420.0,30],["2020-10-16",3200.0,3200.0,3200.0,3200.0,20],["2020-10-19",3420.0,3420.0,3420.0,3420.0,500],["2020-10-20",3650.0,3650.0,3650.0,3650.0,5520],["2020-10-21",3650.0,3650.0,3650.0,3650.0,0],["2020-10-22",3600.0,3650.0,3600.0,3650.0,1040],["2020-10-23",3410.0,3650.0,3410.0,3650.0,90],["2020-10-26",3650.0,3650.0,3650.0,3650.0,0],["2020-10-27",3600.0,3800.0,3600.0,3620.0,1130],["2020-10-28",3660.0,3660.0,3660.0,3660.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,180],["2020-10-30",3640.0,3650.0,3640.0,3650.0,670],["2020-11-02",3700.0,3700.0,3700.0,3700.0,760],["2020-11-03",3700.0,3700.0,3700.0,3700.0,0],["2020-11-04",3500.0,3720.0,3500.0,3720.0,30],["2020-11-05",3720.0,3720.0,3720.0,3720.0,0],["2020-11-06",3460.0,3730.0,3460.0,3700.0,500],["2020-11-09",3450.0,3450.0,3450.0,3450.0,500],["2020-11-10",3250.0,3650.0,3250.0,3650.0,6110],["2020-11-11",3650.0,3650.0,3650.0,3650.0,0],["2020-11-12",3400.0,3600.0,3400.0,3600.0,3020],["2020-11-13",3600.0,3600.0,3600.0,3600.0,0],["2020-11-16",3400.0,3600.0,3400.0,3600.0,360],["2020-11-17",3470.0,3470.0,3450.0,3450.0,990],["2020-11-18",3400.0,3400.0,3400.0,3400.0,3000],["2020-11-19",3350.0,3350.0,3350.0,3350.0,620],["2020-11-20",3450.0,3450.0,3450.0,3450.0,1940],["2020-11-23",3450.0,3450.0,3450.0,3450.0,0],["2020-11-24",3300.0,3300.0,3300.0,3300.0,740],["2020-11-25",3390.0,3500.0,3390.0,3500.0,450],["2020-11-26",3500.0,3500.0,3500.0,3500.0,400],["2020-11-27",3500.0,3500.0,3500.0,3500.0,1020],["2020-11-30",3500.0,3500.0,3500.0,3500.0,30],["2020-12-01",3500.0,3500.0,3500.0,3500.0,10],["2020-12-02",3290.0,3490.0,3290.0,3490.0,10680],["2020-12-03",3320.0,3500.0,3320.0,3400.0,610],["2020-12-04",3400.0,3500.0,3400.0,3500.0,3550],["2020-12-07",3450.0,3600.0,3450.0,3500.0,760],["2020-12-08",3590.0,3590.0,3400.0,3570.0,6120],["2020-12-09",3420.0,3500.0,3410.0,3420.0,6880],["2020-12-10",3420.0,3430.0,3420.0,3430.0,2010],["2020-12-11",3670.0,3670.0,3460.0,3460.0,3820],["2020-12-14",3460.0,3460.0,3460.0,3460.0,1240],["2020-12-15",3400.0,3460.0,3400.0,3460.0,110],["2020-12-16",3360.0,3470.0,3360.0,3470.0,2210],["2020-12-17",3420.0,3420.0,3420.0,3420.0,1000],["2020-12-18",3470.0,3470.0,3470.0,3470.0,110],["2020-12-21",3690.0,3690.0,3420.0,3470.0,510],["2020-12-22",3470.0,3500.0,3470.0,3490.0,10170],["2020-12-23",3500.0,3600.0,3490.0,3510.0,5840],["2020-12-24",3520.0,3520.0,3520.0,3520.0,500],["2020-12-25",3460.0,3760.0,3460.0,3700.0,5380],["2020-12-28",3700.0,3700.0,3700.0,3700.0,0],["2020-12-29",3700.0,3700.0,3700.0,3700.0,0],["2020-12-30",3700.0,3700.0,3560.0,3600.0,620],["2020-12-31",3700.0,3700.0,3500.0,3700.0,8160],["2021-01-04",3700.0,3700.0,3700.0,3700.0,1100],["2021-01-05",3700.0,3750.0,3520.0,3700.0,11700],["2021-01-06",3700.0,3700.0,3700.0,3700.0,0],["2021-01-07",3700.0,3710.0,3700.0,3710.0,2700],["2021-01-08",3830.0,3960.0,3830.0,3900.0,6500],["2021-01-11",3900.0,3900.0,3900.0,3900.0,0],["2021-01-12",3750.0,3950.0,3750.0,3950.0,400],["2021-01-13",4220.0,4220.0,4000.0,4150.0,15100],["2021-01-14",4150.0,4150.0,4150.0,4150.0,0],["2021-01-15",4150.0,4250.0,4100.0,4250.0,4500],["2021-01-18",4390.0,4540.0,4200.0,4530.0,56200],["2021-01-19",4550.0,4590.0,4300.0,4300.0,10200],["2021-01-20",4300.0,4300.0,4000.0,4010.0,1300],["2021-01-21",4250.0,4290.0,4250.0,4280.0,8600],["2021-01-22",4380.0,4400.0,4280.0,4400.0,26000],["2021-01-25",4400.0,4590.0,4400.0,4490.0,150300],["2021-01-26",4490.0,4490.0,4480.0,4480.0,49300],["2021-01-27",4400.0,4400.0,4210.0,4210.0,9600],["2021-01-28",3950.0,4340.0,3920.0,3920.0,28200],["2021-01-29",4180.0,4190.0,4000.0,4000.0,11200],["2021-02-01",4100.0,4100.0,3900.0,3900.0,202600],["2021-02-02",4010.0,4010.0,3960.0,3960.0,1800],["2021-02-03",4100.0,4100.0,4100.0,4100.0,100],["2021-02-04",4200.0,4200.0,4200.0,4200.0,100],["2021-02-05",4200.0,4210.0,4010.0,4210.0,3600],["2021-02-08",4120.0,4120.0,3950.0,3950.0,2200],["2021-02-09",3700.0,3900.0,3700.0,3900.0,300],["2021-02-17",4150.0,4170.0,4000.0,4170.0,7100],["2021-02-18",4300.0,4300.0,4120.0,4120.0,300],["2021-02-19",4120.0,4400.0,4120.0,4400.0,92900],["2021-02-22",4500.0,4600.0,4400.0,4400.0,17500],["2021-02-23",4500.0,4500.0,4110.0,4500.0,8500],["2021-02-24",4200.0,4440.0,4200.0,4410.0,26800],["2021-02-25",4410.0,4410.0,4300.0,4300.0,1700],["2021-02-26",4020.0,4300.0,4020.0,4300.0,4400],["2021-03-01",4300.0,4330.0,4300.0,4330.0,2000],["2021-03-02",4570.0,4570.0,4360.0,4380.0,6700],["2021-03-03",4500.0,4500.0,4250.0,4500.0,17000],["2021-03-04",4500.0,4570.0,4500.0,4510.0,35300],["2021-03-05",4330.0,4510.0,4330.0,4350.0,7900],["2021-03-08",4500.0,4570.0,4500.0,4570.0,4800],["2021-03-09",4570.0,4570.0,4570.0,4570.0,4300],["2021-03-10",4550.0,4550.0,4550.0,4550.0,1700],["2021-03-11",4550.0,4550.0,4550.0,4550.0,0],["2021-03-12",4550.0,4550.0,4550.0,4550.0,3000],["2021-03-15",4600.0,4600.0,4500.0,4550.0,22500],["2021-03-16",4550.0,4550.0,4550.0,4550.0,0],["2021-03-17",4700.0,4700.0,4690.0,4690.0,1300],["2021-03-18",4690.0,4690.0,4690.0,4690.0,0],["2021-03-19",4370.0,4380.0,4370.0,4380.0,400],["2021-03-22",4600.0,4680.0,4590.0,4680.0,68300],["2021-03-23",4680.0,4700.0,4640.0,4700.0,57000],["2021-03-24",4700.0,4700.0,4690.0,4690.0,1700],["2021-03-25",4690.0,4690.0,4690.0,4690.0,0],["2021-03-26",4680.0,4680.0,4500.0,4600.0,3500],["2021-03-29",4600.0,4600.0,4300.0,4600.0,500],["2021-03-30",4450.0,4690.0,4450.0,4690.0,2500],["2021-03-31",4690.0,4690.0,4690.0,4690.0,1000],["2021-04-01",4600.0,4600.0,4400.0,4400.0,800],["2021-04-02",4400.0,4680.0,4300.0,4610.0,29600],["2021-04-05",4620.0,4670.0,4620.0,4670.0,7700],["2021-04-06",4700.0,4700.0,4660.0,4660.0,14500],["2021-04-07",4660.0,4660.0,4640.0,4640.0,5800],["2021-04-08",4640.0,4680.0,4640.0,4680.0,16500],["2021-04-09",4680.0,4700.0,4650.0,4680.0,7700],["2021-04-12",4680.0,5000.0,4660.0,5000.0,115500],["2021-04-13",5050.0,5350.0,5050.0,5330.0,75200],["2021-04-14",5400.0,5700.0,5400.0,5700.0,156300],["2021-04-15",6060.0,6090.0,6000.0,6090.0,231700],["2021-04-16",6500.0,6500.0,5670.0,5670.0,42900],["2021-04-19",5300.0,5620.0,5280.0,5360.0,82700],["2021-04-20",5210.0,5400.0,4990.0,5200.0,77000],["2021-04-22",5200.0,5220.0,4840.0,4840.0,45000],["2021-04-23",4530.0,4550.0,4520.0,4540.0,24600],["2021-04-26",4700.0,4840.0,4600.0,4830.0,38100],["2021-04-27",4830.0,5100.0,4500.0,4820.0,13600],["2021-04-28",4820.0,5000.0,4610.0,4620.0,12200],["2021-04-29",4620.0,4700.0,4300.0,4500.0,16700],["2021-05-04",4500.0,4810.0,4200.0,4800.0,25500],["2021-05-05",4800.0,5130.0,4500.0,4600.0,31500],["2021-05-06",4600.0,4790.0,4550.0,4550.0,14500],["2021-05-07",4550.0,4700.0,4500.0,4600.0,13500],["2021-05-10",4600.0,4600.0,4280.0,4300.0,7400],["2021-05-11",4300.0,4530.0,4300.0,4500.0,2800],["2021-05-12",4500.0,4500.0,4200.0,4300.0,14300],["2021-05-13",4300.0,4600.0,4100.0,4600.0,11600],["2021-05-14",4850.0,4850.0,4730.0,4770.0,26800],["2021-05-17",5100.0,5100.0,5000.0,5100.0,168200],["2021-05-18",5450.0,5450.0,5450.0,5450.0,22200],["2021-05-19",5830.0,5830.0,5830.0,5830.0,23400],["2021-05-20",6220.0,6220.0,5430.0,5430.0,75000],["2021-05-21",5050.0,5050.0,5050.0,5050.0,8900],["2021-05-24",4800.0,5400.0,4750.0,5060.0,19000],["2021-05-25",5060.0,5060.0,4750.0,4800.0,36000],["2021-05-26",4800.0,5000.0,4500.0,4800.0,13400],["2021-05-27",4800.0,4800.0,4800.0,4800.0,2300],["2021-05-28",4610.0,4850.0,4610.0,4850.0,6600],["2021-05-31",4990.0,4990.0,4600.0,4750.0,4700],["2021-06-01",4560.0,4750.0,4520.0,4750.0,28200],["2021-06-02",4530.0,4800.0,4530.0,4800.0,1800],["2021-06-03",4800.0,4800.0,4710.0,4800.0,10100],["2021-06-04",4800.0,4800.0,4600.0,4620.0,13500],["2021-06-07",4620.0,4660.0,4620.0,4620.0,13300],["2021-06-08",4620.0,4700.0,4600.0,4700.0,2900],["2021-06-09",4700.0,4700.0,4500.0,4700.0,5700],["2021-06-10",4600.0,4800.0,4600.0,4800.0,15400],["2021-06-11",4800.0,4800.0,4530.0,4800.0,4200],["2021-06-14",4520.0,4800.0,4520.0,4790.0,8800],["2021-06-15",4530.0,4680.0,4460.0,4580.0,21400],["2021-06-16",4580.0,4580.0,4580.0,4580.0,3100],["2021-06-17",4580.0,4580.0,4330.0,4520.0,39300],["2021-06-18",4520.0,4700.0,4520.0,4680.0,7600],["2021-06-21",4680.0,4680.0,4600.0,4600.0,2700],["2021-06-22",4600.0,4600.0,4510.0,4550.0,6000],["2021-06-23",4550.0,4700.0,4520.0,4690.0,7100],["2021-06-24",4410.0,4690.0,4400.0,4600.0,8600],["2021-06-25",4600.0,4600.0,4550.0,4550.0,3400],["2021-06-28",4550.0,4550.0,4300.0,4510.0,14000],["2021-06-29",4400.0,4700.0,4400.0,4700.0,4200],["2021-06-30",4800.0,4800.0,4500.0,4500.0,11600],["2021-07-01",4550.0,4750.0,4550.0,4710.0,3600],["2021-07-02",4710.0,4710.0,4630.0,4630.0,5000],["2021-07-05",4630.0,4630.0,4600.0,4600.0,800],["2021-07-06",4600.0,4600.0,4580.0,4580.0,600],["2021-07-07",4510.0,4510.0,4450.0,4450.0,10000],["2021-07-08",4350.0,4350.0,4350.0,4350.0,17400],["2021-07-09",4350.0,4350.0,4350.0,4350.0,1000],["2021-07-12",4350.0,4350.0,4050.0,4050.0,24400],["2021-07-13",4050.0,4050.0,3800.0,4050.0,12100],["2021-07-14",4100.0,4100.0,3870.0,3920.0,8800],["2021-07-15",3910.0,4000.0,3900.0,4000.0,39900],["2021-07-16",4000.0,4280.0,3810.0,4270.0,96900],["2021-07-19",4270.0,4270.0,4100.0,4100.0,5400],["2021-07-20",3830.0,4200.0,3830.0,4200.0,14200],["2021-07-21",4200.0,4200.0,4000.0,4000.0,4600],["2021-07-22",4000.0,4000.0,4000.0,4000.0,600],["2021-07-23",3830.0,3830.0,3780.0,3780.0,7600],["2021-07-26",3780.0,3780.0,3780.0,3780.0,700],["2021-07-27",3780.0,3950.0,3750.0,3900.0,2200],["2021-07-28",4150.0,4150.0,3900.0,3900.0,3300],["2021-07-29",4000.0,4000.0,3800.0,4000.0,10800],["2021-07-30",4000.0,4000.0,3850.0,3850.0,2900],["2021-08-02",3850.0,4000.0,3850.0,4000.0,12000],["2021-08-03",3900.0,3950.0,3800.0,3950.0,16800],["2021-08-04",4100.0,4100.0,3900.0,3950.0,4700],["2021-08-05",4000.0,4000.0,3940.0,4000.0,8100],["2021-08-06",4000.0,4000.0,3800.0,4000.0,8000],["2021-08-09",4000.0,4000.0,3800.0,4000.0,27800],["2021-08-10",3900.0,4200.0,3900.0,4200.0,28000],["2021-08-11",4200.0,4300.0,4200.0,4300.0,3500],["2021-08-12",4050.0,4300.0,4000.0,4190.0,18300],["2021-08-13",4190.0,4190.0,4000.0,4020.0,8200],["2021-08-16",4050.0,4100.0,4000.0,4100.0,10300],["2021-08-17",4200.0,4200.0,4100.0,4180.0,4100],["2021-08-18",4180.0,4220.0,4070.0,4070.0,5300],["2021-08-19",4000.0,4100.0,4000.0,4100.0,4800],["2021-08-20",4300.0,4300.0,4090.0,4090.0,3600],["2021-08-23",4080.0,4080.0,3920.0,3950.0,8300],["2021-08-24",3900.0,3950.0,3900.0,3900.0,2700],["2021-08-25",3900.0,3900.0,3770.0,3900.0,4400],["2021-08-26",3890.0,3900.0,3880.0,3900.0,6200],["2021-08-27",3950.0,4150.0,3950.0,4100.0,3100],["2021-08-30",4100.0,4100.0,4100.0,4100.0,3400],["2021-08-31",4100.0,4190.0,3820.0,4160.0,74600],["2021-09-01",4190.0,4190.0,4030.0,4190.0,15100],["2021-09-06",4190.0,4190.0,4160.0,4190.0,6100],["2021-09-07",3950.0,4100.0,3950.0,4090.0,42500],["2021-09-08",4090.0,4180.0,4020.0,4180.0,5100],["2021-09-09",4180.0,4180.0,4010.0,4020.0,6200],["2021-09-10",4020.0,4150.0,4020.0,4100.0,11300],["2021-09-13",4290.0,4290.0,4090.0,4150.0,13500],["2021-09-14",4150.0,4350.0,4150.0,4350.0,67600],["2021-09-15",4490.0,4590.0,4490.0,4570.0,59100],["2021-09-16",4680.0,4850.0,4680.0,4850.0,106000],["2021-09-17",4900.0,5000.0,4520.0,4850.0,37300],["2021-09-20",4800.0,4810.0,4650.0,4710.0,37600],["2021-09-21",4400.0,4730.0,4400.0,4700.0,58700],["2021-09-22",4700.0,5020.0,4700.0,5020.0,129900],["2021-09-23",5370.0,5370.0,5370.0,5370.0,128200],["2021-09-24",5500.0,5500.0,5000.0,5100.0,99100],["2021-09-27",5050.0,5050.0,4750.0,4750.0,46500],["2021-09-28",4430.0,4750.0,4420.0,4740.0,45000],["2021-09-29",4740.0,4900.0,4430.0,4700.0,32300],["2021-09-30",4800.0,4980.0,4710.0,4970.0,23700],["2021-10-01",5000.0,5000.0,4650.0,4650.0,32200],["2021-10-04",4650.0,4790.0,4500.0,4600.0,20100],["2021-10-05",4600.0,4790.0,4500.0,4700.0,22600],["2021-10-06",4800.0,4800.0,4520.0,4790.0,36200],["2021-10-07",4790.0,4850.0,4700.0,4800.0,19100],["2021-10-08",5000.0,5120.0,4900.0,4950.0,42100],["2021-10-11",4960.0,4990.0,4800.0,4820.0,19100],["2021-10-12",4820.0,4820.0,4560.0,4620.0,35900],["2021-10-13",4620.0,4900.0,4620.0,4900.0,25200],["2021-10-14",4900.0,4900.0,4700.0,4900.0,31100],["2021-10-15",4900.0,4940.0,4850.0,4900.0,36800],["2021-10-18",4900.0,5200.0,4900.0,5100.0,79900],["2021-10-19",5100.0,5450.0,5100.0,5340.0,110200],["2021-10-20",5360.0,5400.0,5220.0,5260.0,77900],["2021-10-21",5170.0,5500.0,5170.0,5500.0,91800],["2021-10-22",5600.0,5870.0,5500.0,5650.0,91300],["2021-10-25",5730.0,6040.0,5730.0,6040.0,212700],["2021-10-26",6390.0,6460.0,6200.0,6460.0,181600],["2021-10-27",6900.0,6910.0,6500.0,6910.0,175700],["2021-10-28",7390.0,7390.0,7300.0,7390.0,163600],["2021-10-29",7900.0,7900.0,7000.0,7900.0,185500],["2021-11-01",8400.0,8450.0,8400.0,8450.0,82300],["2021-11-02",9040.0,9040.0,9040.0,9040.0,66800],["2021-11-03",9670.0,9670.0,8430.0,9520.0,479700],["2021-11-04",8860.0,9300.0,8860.0,8860.0,138100],["2021-11-05",8240.0,8240.0,8240.0,8240.0,136000],["2021-11-08",7670.0,7670.0,7670.0,7670.0,191300],["2021-11-09",7140.0,8200.0,7140.0,8000.0,541300],["2021-11-10",8000.0,8000.0,7440.0,7800.0,154900],["2021-11-11",7800.0,7800.0,7520.0,7700.0,150000],["2021-11-12",7590.0,8230.0,7500.0,8050.0,303600],["2021-11-15",8100.0,8610.0,7770.0,8560.0,300200],["2021-11-16",8890.0,8890.0,8450.0,8500.0,121000],["2021-11-17",7950.0,8460.0,7910.0,8130.0,114700],["2021-11-18",8130.0,8300.0,7970.0,8250.0,221900],["2021-11-19",8800.0,8800.0,8200.0,8250.0,191700],["2021-11-22",8190.0,8250.0,7860.0,7870.0,62900],["2021-11-23",7870.0,7870.0,7500.0,7600.0,50100],["2021-11-24",7610.0,8000.0,7600.0,7660.0,44100],["2021-11-25",7660.0,7670.0,7500.0,7660.0,30300],["2021-11-26",7660.0,8040.0,7660.0,7880.0,63600],["2021-11-29",7660.0,7800.0,7330.0,7600.0,50800],["2021-11-30",7630.0,7900.0,7600.0,7700.0,33000],["2021-12-01",7900.0,7900.0,7620.0,7700.0,59300],["2021-12-02",7600.0,8030.0,7600.0,7850.0,67500],["2021-12-03",7850.0,7850.0,7700.0,7720.0,66800],["2021-12-06",7840.0,7840.0,7400.0,7410.0,36500],["2021-12-07",7400.0,7480.0,7000.0,7400.0,65100],["2021-12-08",7420.0,7840.0,7200.0,7300.0,46100],["2021-12-09",7200.0,7300.0,7200.0,7260.0,22500],["2021-12-10",7300.0,7500.0,7200.0,7210.0,28800],["2021-12-13",7210.0,7210.0,7000.0,7210.0,87100],["2021-12-14",7210.0,7700.0,7210.0,7670.0,61500],["2021-12-15",7710.0,8000.0,7610.0,7700.0,103600],["2021-12-16",7700.0,7890.0,7600.0,7800.0,80200],["2021-12-17",7350.0,7850.0,7350.0,7700.0,55500],["2021-12-20",7700.0,7700.0,7170.0,7400.0,54000],["2021-12-21",7400.0,7600.0,7250.0,7490.0,59000],["2021-12-22",7570.0,7700.0,7570.0,7700.0,86700],["2021-12-23",7570.0,8000.0,7570.0,7580.0,74000],["2021-12-24",7600.0,7680.0,7550.0,7590.0,71100],["2021-12-27",7500.0,7600.0,7400.0,7500.0,46300],["2021-12-28",7510.0,7510.0,7300.0,7490.0,45800],["2021-12-29",7600.0,7600.0,7450.0,7520.0,74900],["2021-12-30",7600.0,8040.0,7600.0,8040.0,151100],["2021-12-31",8600.0,8600.0,8200.0,8400.0,326500],["2022-01-04",8350.0,8350.0,8200.0,8350.0,121300],["2022-01-05",8350.0,8930.0,8350.0,8930.0,354200],["2022-01-06",9400.0,9550.0,9300.0,9550.0,234200],["2022-01-07",10000.0,10150.0,9550.0,10150.0,347300],["2022-01-10",10150.0,10850.0,10150.0,10850.0,294600],["2022-01-11",10850.0,10850.0,10100.0,10100.0,106300],["2022-01-12",9400.0,9400.0,9400.0,9400.0,36900],["2022-01-13",8750.0,8750.0,8750.0,8750.0,38600],["2022-01-14",8140.0,9000.0,8140.0,8140.0,260300],["2022-01-17",7600.0,8500.0,7580.0,7580.0,69500],["2022-01-18",7480.0,7480.0,7050.0,7050.0,73400],["2022-01-19",6560.0,7000.0,6560.0,6560.0,26500],["2022-01-20",6110.0,7010.0,6110.0,7010.0,109400],["2022-01-21",7500.0,7500.0,7500.0,7500.0,34300],["2022-01-24",7500.0,7500.0,6980.0,6980.0,47800],["2022-01-25",6500.0,6940.0,6500.0,6500.0,81600],["2022-01-26",6800.0,6900.0,6500.0,6500.0,62000],["2022-01-27",6500.0,6800.0,6050.0,6050.0,185600],["2022-01-28",6160.0,6300.0,5630.0,5660.0,113500],["2022-02-07",6050.0,6050.0,6030.0,6050.0,21800],["2022-02-08",6470.0,6470.0,6470.0,6470.0,41300],["2022-02-09",6920.0,6920.0,6870.0,6920.0,63000],["2022-02-10",7350.0,7400.0,7350.0,7400.0,93000],["2022-02-11",7900.0,7910.0,7800.0,7910.0,111200],["2022-02-14",8450.0,8450.0,7910.0,8250.0,153400],["2022-02-15",7680.0,8250.0,7680.0,7680.0,112100],["2022-02-16",7680.0,8000.0,7500.0,7600.0,46600],["2022-02-17",7950.0,7950.0,7070.0,7430.0,62200],["2022-02-18",7300.0,7780.0,7300.0,7720.0,58000],["2022-02-21",8000.0,8000.0,7600.0,7750.0,64600],["2022-02-22",7740.0,7740.0,7300.0,7650.0,44600],["2022-02-23",7650.0,7660.0,7540.0,7630.0,43400],["2022-02-24",7610.0,7750.0,7320.0,7340.0,44600],["2022-02-25",7330.0,7650.0,7300.0,7320.0,17900],["2022-02-28",7350.0,7600.0,7320.0,7400.0,35000],["2022-03-01",7400.0,7690.0,7300.0,7400.0,27000],["2022-03-02",7400.0,7550.0,7360.0,7390.0,34400],["2022-03-03",7500.0,7500.0,7300.0,7350.0,39700],["2022-03-04",7380.0,7490.0,7370.0,7380.0,56800],["2022-03-07",7700.0,7700.0,7400.0,7650.0,93900],["2022-03-08",7660.0,8180.0,7650.0,8180.0,142300],["2022-03-09",8200.0,8750.0,8200.0,8750.0,272800],["2022-03-10",9360.0,9360.0,9300.0,9360.0,165500],["2022-03-11",10000.0,10000.0,8750.0,8900.0,359700],["2022-03-14",8900.0,8900.0,8280.0,8350.0,182400],["2022-03-15",7800.0,8350.0,7800.0,8340.0,75600],["2022-03-16",8360.0,8700.0,7900.0,8240.0,132800],["2022-03-17",8010.0,8590.0,8010.0,8270.0,53300],["2022-03-18",8320.0,8400.0,8290.0,8320.0,88900],["2022-03-21",8320.0,8320.0,8100.0,8260.0,90300],["2022-03-22",8260.0,8350.0,8200.0,8250.0,87200],["2022-03-23",8300.0,8300.0,8220.0,8240.0,32100],["2022-03-24",8110.0,8250.0,8110.0,8250.0,73400],["2022-03-25",8250.0,8280.0,8000.0,8280.0,56400],["2022-03-28",8280.0,8600.0,8060.0,8450.0,92000],["2022-03-29",8400.0,8570.0,8390.0,8480.0,97900],["2022-03-30",8400.0,8600.0,8280.0,8350.0,62300],["2022-03-31",8200.0,8350.0,7900.0,8250.0,51900],["2022-04-01",8250.0,8300.0,7800.0,8220.0,38100],["2022-04-04",8200.0,8200.0,8150.0,8200.0,20100],["2022-04-05",8200.0,8200.0,7810.0,8140.0,16900],["2022-04-06",7820.0,8190.0,7810.0,8100.0,33000],["2022-04-07",8100.0,8100.0,7800.0,7850.0,26300],["2022-04-08",7850.0,8290.0,7520.0,7750.0,34300],["2022-04-12",7750.0,7900.0,7400.0,7550.0,25700],["2022-04-13",7800.0,7800.0,7320.0,7550.0,21300],["2022-04-14",7840.0,7850.0,7360.0,7370.0,16100],["2022-04-15",7370.0,7630.0,7200.0,7210.0,9000],["2022-04-18",7570.0,7570.0,6710.0,6710.0,45100],["2022-04-19",6710.0,6800.0,6250.0,6250.0,57600],["2022-04-20",6250.0,6250.0,5900.0,6000.0,38700],["2022-04-21",5600.0,6380.0,5580.0,5600.0,50600],["2022-04-22",5590.0,5990.0,5230.0,5510.0,39600],["2022-04-25",5890.0,5890.0,5750.0,5890.0,59000],["2022-04-26",6080.0,6300.0,5890.0,6300.0,63900],["2022-04-27",6740.0,6740.0,6000.0,6350.0,30600],["2022-04-28",6360.0,6700.0,6350.0,6350.0,20000],["2022-04-29",6000.0,6500.0,6000.0,6470.0,22000],["2022-05-04",6450.0,6600.0,6050.0,6200.0,39500],["2022-05-05",6200.0,6500.0,6160.0,6390.0,13600],["2022-05-06",6400.0,6400.0,6080.0,6100.0,11200],["2022-05-09",6500.0,6500.0,5680.0,5680.0,18300],["2022-05-10",6040.0,6040.0,5290.0,5770.0,20000],["2022-05-11",5770.0,6050.0,5740.0,5800.0,8900],["2022-05-12",5810.0,6000.0,5400.0,5400.0,12900],["2022-05-13",5700.0,5700.0,5040.0,5100.0,16400],["2022-05-16",5130.0,5450.0,5130.0,5200.0,10200],["2022-05-17",5530.0,5550.0,4850.0,5480.0,26200],["2022-05-18",5500.0,5760.0,5500.0,5600.0,28600],["2022-05-19",5600.0,5690.0,5250.0,5250.0,13300],["2022-05-20",5600.0,5600.0,5250.0,5530.0,11200],["2022-05-23",5550.0,5700.0,5400.0,5400.0,7900],["2022-05-24",5400.0,5600.0,5300.0,5400.0,27600],["2022-05-25",5310.0,5620.0,5300.0,5480.0,27100],["2022-05-26",5480.0,5800.0,5480.0,5600.0,14800],["2022-05-27",5600.0,5700.0,5410.0,5560.0,22700],["2022-05-30",5560.0,5800.0,5560.0,5620.0,20700],["2022-05-31",5700.0,5910.0,5510.0,5620.0,16100],["2022-06-01",5510.0,5740.0,5510.0,5680.0,33400],["2022-06-02",5680.0,5930.0,5310.0,5520.0,15600],["2022-06-03",5520.0,5670.0,5500.0,5520.0,15100],["2022-06-06",5560.0,5720.0,5500.0,5560.0,36800],["2022-06-07",5400.0,5690.0,5400.0,5440.0,19000],["2022-06-08",5260.0,5700.0,5260.0,5380.0,5400],["2022-06-09",5410.0,5600.0,5390.0,5460.0,17200],["2022-06-10",5540.0,5600.0,5430.0,5450.0,10800],["2022-06-13",5450.0,5600.0,5070.0,5140.0,7100],["2022-06-14",5460.0,5460.0,5000.0,5200.0,22400],["2022-06-15",5200.0,5460.0,5150.0,5150.0,17700],["2022-06-16",5180.0,5250.0,5110.0,5230.0,24300],["2022-06-17",5000.0,5460.0,5000.0,5100.0,59800],["2022-06-20",5010.0,5400.0,5000.0,5150.0,32900],["2022-06-21",5490.0,5490.0,5000.0,5000.0,22900],["2022-06-22",5010.0,5300.0,5010.0,5100.0,8300],["2022-06-23",5110.0,5250.0,5110.0,5210.0,3100],["2022-06-24",5330.0,5330.0,4910.0,5210.0,8200],["2022-06-27",5230.0,5260.0,5210.0,5220.0,16500],["2022-06-28",5230.0,5230.0,4900.0,5000.0,3900],["2022-06-29",5010.0,5350.0,4810.0,5050.0,15000],["2022-06-30",5110.0,5350.0,5110.0,5110.0,3100],["2022-07-01",5390.0,5390.0,4870.0,5150.0,4700],["2022-07-04",5150.0,5390.0,4950.0,5050.0,4700],["2022-07-05",5050.0,5330.0,5050.0,5300.0,20700],["2022-07-06",5110.0,5300.0,5000.0,5000.0,8700],["2022-07-07",5010.0,5280.0,4830.0,5100.0,30200],["2022-07-08",5100.0,5380.0,5100.0,5380.0,4600],["2022-07-11",5120.0,5380.0,5110.0,5220.0,2600],["2022-07-12",5210.0,5320.0,5210.0,5230.0,1400],["2022-07-13",5230.0,5380.0,5040.0,5230.0,7200],["2022-07-14",5200.0,5300.0,5080.0,5200.0,8900],["2022-07-15",5200.0,5320.0,5190.0,5300.0,4800],["2022-07-18",5260.0,5380.0,5260.0,5300.0,5900],["2022-07-19",5370.0,5370.0,5010.0,5300.0,6000],["2022-07-20",5310.0,5650.0,5300.0,5400.0,12100],["2022-07-21",5380.0,5620.0,5380.0,5390.0,129700],["2022-07-22",5430.0,5440.0,5420.0,5420.0,148300],["2022-07-25",5200.0,5410.0,5200.0,5370.0,21000],["2022-07-26",5180.0,5350.0,5180.0,5300.0,3800],["2022-07-27",5200.0,5210.0,5200.0,5210.0,1200],["2022-07-28",5280.0,5490.0,5210.0,5400.0,23900],["2022-07-29",5410.0,5410.0,5200.0,5400.0,62600],["2022-08-01",5380.0,5580.0,5380.0,5480.0,8200],["2022-08-02",5430.0,5600.0,5430.0,5500.0,58200],["2022-08-03",5540.0,5690.0,5500.0,5680.0,5900],["2022-08-04",5700.0,5700.0,5670.0,5680.0,49200],["2022-08-05",5670.0,5680.0,5300.0,5540.0,52600],["2022-08-08",5540.0,5800.0,5530.0,5700.0,37000],["2022-08-09",5950.0,6090.0,5700.0,6040.0,26700],["2022-08-10",6050.0,6340.0,6050.0,6340.0,59600],["2022-08-11",6330.0,6340.0,6160.0,6250.0,15300],["2022-08-12",6200.0,6200.0,5940.0,6100.0,63200],["2022-08-15",6090.0,6390.0,6090.0,6300.0,74900],["2022-08-16",6280.0,6390.0,6110.0,6270.0,27400],["2022-08-17",6490.0,6490.0,6300.0,6300.0,54500],["2022-08-18",6300.0,6300.0,6100.0,6190.0,11700],["2022-08-19",5900.0,6280.0,5900.0,6100.0,9100],["2022-08-22",6340.0,6340.0,6050.0,6100.0,5900],["2022-08-23",5800.0,6200.0,5800.0,6200.0,44200],["2022-08-24",6490.0,6490.0,6140.0,6140.0,7300],["2022-08-25",5950.0,6370.0,5950.0,6260.0,6400],["2022-08-26",6300.0,6300.0,6100.0,6100.0,6100],["2022-08-29",5800.0,6370.0,5800.0,6060.0,45500],["2022-08-30",6060.0,6250.0,5810.0,6060.0,12900],["2022-08-31",6190.0,6190.0,6040.0,6050.0,6400],["2022-09-05",6030.0,6050.0,5910.0,5910.0,10500],["2022-09-06",6100.0,6100.0,5700.0,5880.0,11500],["2022-09-07",5900.0,5990.0,5900.0,5930.0,11600],["2022-09-08",5930.0,6080.0,5520.0,6030.0,10100],["2022-09-09",6030.0,6030.0,5870.0,5930.0,3800],["2022-09-12",5980.0,5980.0,5600.0,5630.0,3200],["2022-09-13",5600.0,5610.0,5550.0,5600.0,34800],["2022-09-14",5560.0,5600.0,5550.0,5600.0,1400],["2022-09-15",5310.0,5900.0,5300.0,5620.0,4800],["2022-09-16",5980.0,5980.0,5400.0,5460.0,11700],["2022-09-19",5400.0,5680.0,5350.0,5680.0,5300],["2022-09-20",5680.0,6070.0,5390.0,6070.0,16900],["2022-09-21",6070.0,6070.0,5730.0,5900.0,3400],["2022-09-22",5900.0,5900.0,5900.0,5900.0,100],["2022-09-23",5720.0,5850.0,5490.0,5490.0,11400],["2022-09-26",5490.0,5490.0,5120.0,5160.0,8700],["2022-09-27",5170.0,5200.0,5170.0,5200.0,7600],["2022-09-28",5190.0,5200.0,4940.0,4940.0,1600],["2022-09-29",4900.0,4900.0,4750.0,4750.0,2500],["2022-09-30",4740.0,5000.0,4530.0,5000.0,2300],["2022-10-03",4880.0,4970.0,4840.0,4970.0,8500],["2022-10-04",4970.0,4970.0,4970.0,4970.0,0],["2022-10-05",4900.0,4900.0,4750.0,4770.0,5000],["2022-10-06",5040.0,5040.0,4960.0,4980.0,400],["2022-10-07",4700.0,4930.0,4700.0,4920.0,1600],["2022-10-10",4910.0,4910.0,4590.0,4840.0,6700],["2022-10-11",5150.0,5150.0,4510.0,4560.0,2700],["2022-10-12",4500.0,4540.0,4260.0,4540.0,4000],["2022-10-13",4540.0,4750.0,4300.0,4300.0,1100],["2022-10-14",4600.0,4600.0,4550.0,4600.0,4500],["2022-10-17",4900.0,4920.0,4700.0,4900.0,5800],["2022-10-18",4900.0,5150.0,4900.0,4950.0,1100],["2022-10-19",4950.0,4960.0,4800.0,4950.0,1200],["2022-10-20",5270.0,5270.0,5000.0,5000.0,6700],["2022-10-21",5020.0,5020.0,4650.0,5000.0,3700],["2022-10-24",4670.0,4950.0,4650.0,4870.0,2600],["2022-10-25",4530.0,4560.0,4530.0,4530.0,1100],["2022-10-26",4260.0,4530.0,4260.0,4530.0,1200],["2022-10-27",4830.0,4840.0,4530.0,4820.0,3600],["2022-10-28",4800.0,4800.0,4800.0,4800.0,500],["2022-10-31",4750.0,4750.0,4710.0,4710.0,300],["2022-11-01",4660.0,4660.0,4390.0,4400.0,10100],["2022-11-02",4410.0,4690.0,4410.0,4690.0,4000],["2022-11-03",4380.0,4480.0,4370.0,4480.0,4500],["2022-11-04",4480.0,4480.0,4480.0,4480.0,0],["2022-11-07",4190.0,4270.0,4170.0,4270.0,7900],["2022-11-08",4490.0,4490.0,4490.0,4490.0,100],["2022-11-09",4560.0,4560.0,4290.0,4290.0,6200],["2022-11-10",4290.0,4290.0,4290.0,4290.0,0],["2022-11-11",4020.0,4200.0,4000.0,4200.0,3400],["2022-11-14",4000.0,4380.0,4000.0,4380.0,2900],["2022-11-15",4080.0,4080.0,4080.0,4080.0,900],["2022-11-16",4000.0,4330.0,4000.0,4300.0,3200],["2022-11-17",4300.0,4490.0,4200.0,4400.0,500],["2022-11-18",4100.0,4500.0,4100.0,4100.0,13100],["2022-11-21",3820.0,4350.0,3820.0,4330.0,600],["2022-11-22",4500.0,4500.0,4200.0,4350.0,3500],["2022-11-23",4150.0,4150.0,4050.0,4050.0,8800],["2022-11-24",4050.0,4050.0,4050.0,4050.0,0],["2022-11-25",3970.0,3990.0,3860.0,3990.0,1500],["2022-11-28",4050.0,4090.0,4010.0,4080.0,5800],["2022-11-29",4070.0,4300.0,3910.0,4170.0,11200],["2022-11-30",4290.0,4290.0,4290.0,4290.0,3900],["2022-12-01",4280.0,4280.0,4110.0,4260.0,11400],["2022-12-02",4250.0,4250.0,4060.0,4150.0,1900],["2022-12-05",4150.0,4260.0,4060.0,4150.0,17500],["2022-12-06",4150.0,4150.0,4100.0,4130.0,4600],["2022-12-07",4250.0,4250.0,4100.0,4170.0,1900],["2022-12-08",3930.0,4390.0,3930.0,4290.0,8000],["2022-12-09",4450.0,4450.0,3990.0,4300.0,3800],["2022-12-12",4470.0,4470.0,4370.0,4370.0,1400],["2022-12-13",4130.0,4440.0,4130.0,4200.0,2800],["2022-12-14",4390.0,4390.0,4100.0,4280.0,3300],["2022-12-15",4250.0,4300.0,4200.0,4300.0,12500],["2022-12-16",4300.0,4410.0,4300.0,4400.0,10700],["2022-12-19",4490.0,4490.0,4450.0,4450.0,3200],["2022-12-20",4140.0,4410.0,4140.0,4410.0,200],["2022-12-21",4120.0,4350.0,4120.0,4290.0,1500],["2022-12-22",4270.0,4270.0,4000.0,4240.0,1500],["2022-12-23",4220.0,4220.0,4190.0,4190.0,300],["2022-12-26",4190.0,4190.0,3900.0,3900.0,7100],["2022-12-27",4130.0,4140.0,3990.0,4000.0,11300],["2022-12-28",4000.0,4240.0,4000.0,4240.0,1000],["2022-12-29",4240.0,4240.0,4240.0,4240.0,0],["2022-12-30",4480.0,4480.0,4010.0,4010.0,900],["2023-01-03",4050.0,4050.0,3990.0,4000.0,3500],["2023-01-04",4010.0,4150.0,4010.0,4100.0,7400],["2023-01-05",3950.0,4240.0,3950.0,4230.0,4500],["2023-01-06",4200.0,4200.0,4050.0,4050.0,7800],["2023-01-09",3870.0,4290.0,3870.0,4230.0,1400],["2023-01-10",4050.0,4050.0,3960.0,4000.0,14300],["2023-01-11",4190.0,4200.0,4030.0,4030.0,3100],["2023-01-12",4000.0,4000.0,4000.0,4000.0,1400],["2023-01-13",4180.0,4180.0,4140.0,4140.0,200],["2023-01-16",4120.0,4120.0,4000.0,4000.0,400],["2023-01-17",4000.0,4000.0,4000.0,4000.0,2100],["2023-01-18",4180.0,4180.0,3990.0,4010.0,3900],["2023-01-19",4000.0,4220.0,4000.0,4220.0,300],["2023-01-27",4120.0,4220.0,4120.0,4150.0,7600],["2023-01-30",4170.0,4170.0,4150.0,4150.0,3600],["2023-01-31",4150.0,4150.0,4110.0,4150.0,1200],["2023-02-01",4430.0,4430.0,4250.0,4250.0,1600],["2023-02-02",4350.0,4350.0,4200.0,4200.0,2000],["2023-02-03",3930.0,4430.0,3930.0,4200.0,1200],["2023-02-06",4450.0,4450.0,4450.0,4450.0,500],["2023-02-07",4410.0,4410.0,4200.0,4200.0,2800],["2023-02-08",4100.0,4200.0,4100.0,4100.0,5200],["2023-02-09",4100.0,4270.0,4100.0,4110.0,1200],["2023-02-10",4100.0,4130.0,4100.0,4130.0,1400],["2023-02-13",4050.0,4050.0,4000.0,4000.0,800],["2023-02-14",4000.0,4000.0,3960.0,4000.0,1900],["2023-02-15",4000.0,4060.0,3980.0,4060.0,10200],["2023-02-16",4000.0,4190.0,4000.0,4170.0,25300],["2023-02-17",4000.0,4000.0,4000.0,4000.0,8000],["2023-02-20",4260.0,4270.0,4220.0,4220.0,300],["2023-02-21",4160.0,4160.0,4040.0,4050.0,12300],["2023-02-22",4050.0,4170.0,4030.0,4170.0,3200],["2023-02-23",3960.0,4350.0,3960.0,4200.0,1400],["2023-02-24",4070.0,4180.0,4060.0,4060.0,3300],["2023-02-27",4050.0,4060.0,3940.0,4060.0,600],["2023-02-28",4290.0,4290.0,4000.0,4000.0,400],["2023-03-01",3920.0,3960.0,3900.0,3960.0,1200],["2023-03-02",3980.0,3980.0,3980.0,3980.0,800],["2023-03-03",3960.0,4050.0,3710.0,4040.0,1200],["2023-03-06",3860.0,4080.0,3760.0,3760.0,5900],["2023-03-07",3760.0,3760.0,3760.0,3760.0,0],["2023-03-08",3760.0,3980.0,3760.0,3980.0,4400],["2023-03-09",4080.0,4080.0,3870.0,4070.0,12100],["2023-03-10",4000.0,4060.0,4000.0,4060.0,300],["2023-03-13",3930.0,4050.0,3930.0,4020.0,1000],["2023-03-14",4040.0,4250.0,3760.0,3760.0,7800],["2023-03-15",4020.0,4020.0,3990.0,4000.0,1100],["2023-03-16",4200.0,4200.0,3760.0,3760.0,7900],["2023-03-17",3760.0,3940.0,3760.0,3900.0,600],["2023-03-20",3880.0,3900.0,3880.0,3880.0,900],["2023-03-21",3800.0,3870.0,3800.0,3870.0,900],["2023-03-22",3850.0,3860.0,3850.0,3860.0,300],["2023-03-23",3790.0,3860.0,3790.0,3860.0,500],["2023-03-24",3860.0,3870.0,3860.0,3860.0,4900],["2023-03-27",3620.0,3750.0,3610.0,3750.0,400],["2023-03-28",3750.0,3790.0,3740.0,3740.0,1300],["2023-03-29",3740.0,3740.0,3720.0,3720.0,600],["2023-03-30",3750.0,3780.0,3740.0,3750.0,10700],["2023-03-31",3790.0,3840.0,3760.0,3800.0,25300],["2023-04-03",3810.0,3890.0,3810.0,3890.0,1900],["2023-04-04",3950.0,4100.0,3910.0,4010.0,700],["2023-04-05",4010.0,4010.0,3960.0,3960.0,19500],["2023-04-06",3960.0,4060.0,3960.0,4000.0,4400],["2023-04-07",3770.0,4000.0,3750.0,3820.0,58400],["2023-04-10",4070.0,4070.0,3820.0,4000.0,5300],["2023-04-11",3920.0,3990.0,3920.0,3960.0,3800],["2023-04-12",3870.0,3980.0,3870.0,3900.0,400],["2023-04-13",3810.0,4100.0,3810.0,3900.0,11100],["2023-04-14",3900.0,3900.0,3670.0,3670.0,13800],["2023-04-17",3750.0,3880.0,3710.0,3750.0,1000],["2023-04-18",3950.0,3950.0,3800.0,3800.0,600],["2023-04-19",3810.0,3810.0,3800.0,3800.0,6700],["2023-04-20",3610.0,3660.0,3610.0,3660.0,2200],["2023-04-21",3660.0,3680.0,3650.0,3660.0,8400],["2023-04-24",3660.0,3680.0,3650.0,3660.0,8100],["2023-04-25",3680.0,3690.0,3640.0,3640.0,1600],["2023-04-26",3630.0,3680.0,3630.0,3660.0,1600],["2023-04-27",3680.0,3780.0,3680.0,3780.0,600],["2023-04-28",3660.0,3730.0,3660.0,3680.0,21100],["2023-05-04",3680.0,3780.0,3680.0,3770.0,8400],["2023-05-05",3770.0,3770.0,3650.0,3710.0,6500],["2023-05-08",3640.0,3740.0,3640.0,3740.0,200],["2023-05-09",3710.0,3720.0,3700.0,3700.0,16600],["2023-05-10",3660.0,3800.0,3660.0,3720.0,11900],["2023-05-11",3730.0,3900.0,3730.0,3760.0,1400],["2023-05-12",3990.0,3990.0,3660.0,3660.0,3600],["2023-05-15",3660.0,3680.0,3660.0,3680.0,55800],["2023-05-16",3700.0,3870.0,3700.0,3870.0,9700],["2023-05-17",3870.0,3870.0,3850.0,3850.0,11700],["2023-05-18",3850.0,3850.0,3710.0,3840.0,1600],["2023-05-19",3840.0,3840.0,3750.0,3780.0,21700],["2023-05-22",3760.0,3760.0,3700.0,3760.0,15700],["2023-05-23",3660.0,3750.0,3650.0,3750.0,1900],["2023-05-24",3750.0,3750.0,3710.0,3710.0,31700],["2023-05-25",3760.0,3940.0,3760.0,3920.0,65800],["2023-05-26",3880.0,3970.0,3880.0,3880.0,8000],["2023-05-29",3720.0,4150.0,3720.0,4000.0,18200],["2023-05-30",4000.0,4090.0,3900.0,3990.0,31200],["2023-05-31",3900.0,4260.0,3900.0,4140.0,45200],["2023-06-01",4300.0,4300.0,4140.0,4140.0,24000],["2023-06-02",3980.0,4300.0,3980.0,4100.0,18000],["2023-06-05",4370.0,4370.0,4010.0,4010.0,28600],["2023-06-06",3880.0,4270.0,3880.0,4230.0,8200],["2023-06-07",4230.0,4230.0,4100.0,4230.0,7000],["2023-06-08",4220.0,4230.0,4120.0,4150.0,14500],["2023-06-09",4130.0,4130.0,4010.0,4010.0,9100],["2023-06-12",4090.0,4190.0,4020.0,4020.0,10200],["2023-06-13",4100.0,4300.0,4040.0,4300.0,76000],["2023-06-14",4300.0,4600.0,4300.0,4600.0,73300],["2023-06-15",4880.0,4880.0,4400.0,4540.0,27600],["2023-06-16",4300.0,4800.0,4300.0,4400.0,32200],["2023-06-19",4400.0,4400.0,4110.0,4110.0,6800],["2023-06-20",4110.0,4200.0,3870.0,4000.0,23600],["2023-06-21",4000.0,4280.0,4000.0,4250.0,12500],["2023-06-22",4250.0,4390.0,4110.0,4250.0,4000],["2023-06-23",4250.0,4270.0,4150.0,4160.0,11400],["2023-06-26",4120.0,4120.0,4050.0,4120.0,10200],["2023-06-27",4200.0,4200.0,4070.0,4100.0,36600],["2023-06-28",4190.0,4190.0,4100.0,4150.0,5200],["2023-06-29",4060.0,4190.0,4000.0,4010.0,5200],["2023-06-30",4180.0,4180.0,4100.0,4100.0,2700],["2023-07-03",4100.0,4100.0,4010.0,4090.0,6100],["2023-07-04",4090.0,4130.0,4090.0,4130.0,6000],["2023-07-05",4130.0,4130.0,4130.0,4130.0,1700],["2023-07-06",3950.0,4120.0,3950.0,4120.0,3200],["2023-07-07",4120.0,4120.0,3930.0,3930.0,2000],["2023-07-10",3950.0,3990.0,3950.0,3980.0,2700],["2023-07-11",4000.0,4190.0,4000.0,4150.0,9100],["2023-07-12",4000.0,4100.0,4000.0,4100.0,4900],["2023-07-13",4240.0,4240.0,4000.0,4090.0,10100],["2023-07-14",4090.0,4090.0,4090.0,4090.0,1100],["2023-07-17",4090.0,4130.0,4090.0,4100.0,2800],["2023-07-18",4200.0,4200.0,4100.0,4100.0,4800],["2023-07-19",4100.0,4150.0,4100.0,4100.0,5100],["2023-07-20",4200.0,4200.0,4160.0,4200.0,14700],["2023-07-21",4200.0,4200.0,3970.0,4180.0,2800],["2023-07-24",3990.0,4250.0,3990.0,4200.0,6500],["2023-07-25",4110.0,4250.0,4110.0,4200.0,9600],["2023-07-26",4290.0,4300.0,4200.0,4200.0,8500],["2023-07-27",4160.0,4290.0,4160.0,4200.0,2100],["2023-07-28",4300.0,4300.0,4140.0,4270.0,4000],["2023-07-31",4280.0,4300.0,4280.0,4280.0,5800],["2023-08-01",4280.0,4300.0,4280.0,4280.0,12400],["2023-08-02",4390.0,4390.0,4150.0,4150.0,3400],["2023-08-03",4200.0,4400.0,4160.0,4200.0,21800],["2023-08-04",4390.0,4390.0,4200.0,4300.0,16300],["2023-08-07",4300.0,4390.0,4250.0,4250.0,11100],["2023-08-08",4250.0,4400.0,4250.0,4320.0,5200],["2023-08-09",4320.0,4390.0,4320.0,4390.0,20500],["2023-08-10",4420.0,4500.0,4260.0,4410.0,28900],["2023-08-11",4400.0,4400.0,4400.0,4400.0,2800],["2023-08-14",4400.0,4440.0,4270.0,4300.0,11700],["2023-08-15",4100.0,4300.0,4100.0,4300.0,16100],["2023-08-16",4300.0,4300.0,4280.0,4280.0,4200],["2023-08-17",4200.0,4280.0,4200.0,4250.0,9800],["2023-08-18",4120.0,4150.0,4000.0,4020.0,8900],["2023-08-21",4030.0,4030.0,3860.0,4000.0,11000],["2023-08-22",4110.0,4110.0,3950.0,3950.0,2500],["2023-08-23",3980.0,4080.0,3980.0,4080.0,500],["2023-08-24",4080.0,4080.0,4080.0,4080.0,200],["2023-08-25",4080.0,4080.0,3850.0,3900.0,6300],["2023-08-28",3950.0,3960.0,3900.0,3950.0,6900],["2023-08-29",3950.0,4100.0,3950.0,3980.0,2900],["2023-08-30",4030.0,4030.0,3980.0,3980.0,3600],["2023-08-31",3970.0,4000.0,3970.0,3990.0,3700],["2023-09-05",4000.0,4040.0,4000.0,4040.0,6900],["2023-09-06",4040.0,4040.0,3940.0,3950.0,17800],["2023-09-07",3950.0,4000.0,3900.0,4000.0,14600],["2023-09-08",3950.0,4060.0,3800.0,3990.0,21500],["2023-09-11",4000.0,4010.0,3720.0,4000.0,20400],["2023-09-12",4210.0,4210.0,3900.0,3900.0,7900],["2023-09-13",4000.0,4000.0,3890.0,3900.0,16000],["2023-09-14",3700.0,3900.0,3700.0,3780.0,6000],["2023-09-15",4000.0,4000.0,3700.0,3780.0,24200],["2023-09-18",3800.0,3800.0,3710.0,3750.0,5400],["2023-09-19",3760.0,3940.0,3760.0,3890.0,7600],["2023-09-20",3880.0,3900.0,3850.0,3860.0,4100],["2023-09-21",3870.0,3880.0,3870.0,3870.0,2400],["2023-09-22",3900.0,3900.0,3790.0,3790.0,4400],["2023-09-25",3710.0,3750.0,3700.0,3750.0,1900],["2023-09-26",3750.0,3750.0,3750.0,3750.0,10500],["2023-09-27",3750.0,3750.0,3600.0,3750.0,1700],["2023-09-28",3760.0,3760.0,3750.0,3750.0,4800],["2023-09-29",3750.0,3770.0,3750.0,3760.0,400],["2023-10-02",3680.0,3850.0,3680.0,3730.0,2100],["2023-10-03",3660.0,3730.0,3600.0,3650.0,4600],["2023-10-04",3650.0,3660.0,3650.0,3660.0,3000],["2023-10-05",3660.0,3850.0,3660.0,3830.0,5200],["2023-10-06",3600.0,3840.0,3600.0,3610.0,1600],["2023-10-09",3640.0,3830.0,3640.0,3800.0,2900],["2023-10-10",3810.0,3900.0,3810.0,3890.0,16200],["2023-10-11",3880.0,3890.0,3880.0,3890.0,500],["2023-10-12",3660.0,4140.0,3660.0,4100.0,6100],["2023-10-13",4100.0,4100.0,4000.0,4000.0,3300],["2023-10-16",3900.0,3900.0,3900.0,3900.0,800],["2023-10-17",3900.0,3900.0,3800.0,3900.0,2800],["2023-10-18",3850.0,3850.0,3630.0,3670.0,5700],["2023-10-19",3620.0,3700.0,3610.0,3700.0,1300],["2023-10-20",3890.0,3890.0,3700.0,3840.0,2000],["2023-10-23",3840.0,3860.0,3820.0,3820.0,5100],["2023-10-24",3650.0,3800.0,3650.0,3800.0,4400],["2023-10-25",3790.0,3840.0,3790.0,3840.0,1000],["2023-10-26",3790.0,3790.0,3680.0,3700.0,9600],["2023-10-27",3700.0,3700.0,3700.0,3700.0,0],["2023-10-30",3690.0,3700.0,3690.0,3700.0,600],["2023-10-31",3690.0,3690.0,3690.0,3690.0,900],["2023-11-01",3600.0,3690.0,3500.0,3690.0,4700],["2023-11-02",3750.0,3750.0,3750.0,3750.0,1100],["2023-11-03",3790.0,3790.0,3780.0,3790.0,1500],["2023-11-06",3550.0,4050.0,3550.0,4000.0,8500],["2023-11-07",3990.0,4000.0,3990.0,4000.0,900],["2023-11-08",3960.0,3970.0,3950.0,3970.0,2200],["2023-11-09",3710.0,3970.0,3700.0,3720.0,5600],["2023-11-10",3950.0,3950.0,3530.0,3650.0,4600],["2023-11-13",3650.0,3890.0,3650.0,3850.0,2100],["2023-11-14",3630.0,3840.0,3600.0,3840.0,5500],["2023-11-15",3890.0,3900.0,3660.0,3800.0,16100],["2023-11-16",3800.0,3800.0,3800.0,3800.0,1600],["2023-11-17",3790.0,3870.0,3790.0,3870.0,3700],["2023-11-20",3860.0,3860.0,3610.0,3710.0,2100],["2023-11-21",3710.0,3710.0,3710.0,3710.0,5100],["2023-11-22",3700.0,3710.0,3680.0,3680.0,12200],["2023-11-23",3700.0,3700.0,3700.0,3700.0,3400],["2023-11-24",3700.0,3700.0,3700.0,3700.0,700],["2023-11-27",3700.0,3770.0,3550.0,3730.0,2100],["2023-11-28",3490.0,3590.0,3490.0,3570.0,2700],["2023-11-29",3600.0,3600.0,3600.0,3600.0,100],["2023-11-30",3600.0,3750.0,3600.0,3750.0,800],["2023-12-01",3510.0,3740.0,3510.0,3740.0,600],["2023-12-04",3540.0,3740.0,3540.0,3600.0,20100],["2023-12-05",3620.0,3760.0,3600.0,3610.0,1900],["2023-12-06",3600.0,3760.0,3600.0,3760.0,5500],["2023-12-07",3760.0,3760.0,3610.0,3620.0,3000],["2023-12-08",3610.0,3610.0,3610.0,3610.0,1400],["2023-12-11",3610.0,3860.0,3610.0,3860.0,8400],["2023-12-12",4130.0,4130.0,4130.0,4130.0,50400],["2023-12-13",4410.0,4410.0,4410.0,4410.0,42300],["2023-12-14",4710.0,4710.0,4440.0,4700.0,220900],["2023-12-15",4700.0,4700.0,4380.0,4700.0,21000],["2023-12-18",4380.0,4700.0,4380.0,4500.0,28800],["2023-12-19",4600.0,4650.0,4500.0,4500.0,7500],["2023-12-20",4490.0,4680.0,4490.0,4630.0,25300],["2023-12-21",4340.0,4680.0,4310.0,4600.0,30800],["2023-12-22",4790.0,4790.0,4280.0,4650.0,23800],["2023-12-25",4360.0,4750.0,4360.0,4390.0,11000],["2023-12-26",4600.0,4600.0,4130.0,4240.0,16100],["2023-12-27",4380.0,4380.0,4080.0,4080.0,16900],["2023-12-28",4010.0,4010.0,3800.0,3820.0,112600],["2023-12-29",3840.0,3880.0,3840.0,3840.0,5500],["2024-01-02",3800.0,3990.0,3800.0,3840.0,6200],["2024-01-03",3820.0,3890.0,3810.0,3870.0,19900],["2024-01-04",3870.0,3900.0,3800.0,3850.0,44800],["2024-01-05",3860.0,3860.0,3590.0,3790.0,42700],["2024-01-08",3790.0,3790.0,3660.0,3750.0,8400],["2024-01-09",3750.0,3780.0,3710.0,3750.0,5800],["2024-01-10",3820.0,3820.0,3710.0,3730.0,9600],["2024-01-11",3730.0,3750.0,3700.0,3700.0,5300],["2024-01-12",3690.0,3750.0,3650.0,3740.0,4000],["2024-01-15",3740.0,3740.0,3620.0,3740.0,11300],["2024-01-16",3650.0,3730.0,3640.0,3650.0,5300],["2024-01-17",3650.0,3740.0,3650.0,3740.0,8200],["2024-01-18",3740.0,3740.0,3740.0,3740.0,0],["2024-01-19",3700.0,3740.0,3700.0,3740.0,6900],["2024-01-22",3530.0,3770.0,3530.0,3610.0,5100],["2024-01-23",3620.0,3740.0,3620.0,3730.0,3800],["2024-01-24",3600.0,3750.0,3600.0,3700.0,3700],["2024-01-25",3700.0,3700.0,3600.0,3620.0,1300],["2024-01-26",3620.0,3620.0,3620.0,3620.0,800],["2024-01-29",3620.0,3720.0,3620.0,3630.0,1500],["2024-01-30",3630.0,3750.0,3630.0,3730.0,12500],["2024-01-31",3750.0,3750.0,3620.0,3620.0,500],["2024-02-01",3800.0,3850.0,3700.0,3750.0,2100],["2024-02-02",3840.0,3840.0,3540.0,3770.0,5300],["2024-02-05",3770.0,3790.0,3630.0,3670.0,2100],["2024-02-06",3670.0,3780.0,3610.0,3730.0,1800],["2024-02-07",3610.0,3730.0,3610.0,3730.0,4100],["2024-02-15",3730.0,3780.0,3700.0,3740.0,19700],["2024-02-16",3740.0,3740.0,3660.0,3660.0,1700],["2024-02-19",3770.0,3800.0,3660.0,3770.0,10400],["2024-02-20",3770.0,3770.0,3650.0,3760.0,1800],["2024-02-21",3690.0,3760.0,3690.0,3750.0,2100],["2024-02-22",3700.0,3740.0,3660.0,3730.0,7900],["2024-02-23",3700.0,3780.0,3700.0,3730.0,42500],["2024-02-26",3700.0,3730.0,3700.0,3730.0,19600],["2024-02-27",3700.0,3860.0,3700.0,3760.0,18300],["2024-02-28",3750.0,3750.0,3700.0,3700.0,5200],["2024-02-29",3750.0,3750.0,3700.0,3730.0,5300],["2024-03-01",3730.0,3750.0,3730.0,3730.0,21300],["2024-03-04",3730.0,3760.0,3730.0,3730.0,22200],["2024-03-05",3770.0,3770.0,3730.0,3750.0,3800],["2024-03-06",3740.0,3750.0,3730.0,3750.0,20700],["2024-03-07",3750.0,3750.0,3730.0,3750.0,6700],["2024-03-08",3750.0,3750.0,3730.0,3730.0,3900],["2024-03-11",3730.0,3730.0,3730.0,3730.0,2500],["2024-03-12",3740.0,3750.0,3730.0,3730.0,16800],["2024-03-13",3730.0,3730.0,3730.0,3730.0,1500],["2024-03-14",3760.0,3850.0,3760.0,3850.0,32400],["2024-03-15",3800.0,3850.0,3730.0,3850.0,14400],["2024-03-18",3740.0,3850.0,3740.0,3740.0,23600],["2024-03-19",3650.0,3750.0,3650.0,3750.0,1600],["2024-03-20",3760.0,4010.0,3760.0,4010.0,258300],["2024-03-21",4290.0,4290.0,4040.0,4040.0,11700],["2024-03-22",4020.0,4020.0,3760.0,3760.0,184000],["2024-03-25",3770.0,3920.0,3760.0,3760.0,16300],["2024-03-26",3760.0,3850.0,3760.0,3760.0,12600],["2024-03-27",3760.0,3770.0,3760.0,3760.0,11800],["2024-03-28",3760.0,3790.0,3750.0,3790.0,13000],["2024-03-29",3790.0,3900.0,3790.0,3800.0,9200],["2024-04-01",3800.0,3820.0,3800.0,3800.0,19400],["2024-04-02",3800.0,4060.0,3800.0,3860.0,88300],["2024-04-03",4130.0,4130.0,4000.0,4130.0,43700],["2024-04-04",4100.0,4410.0,4100.0,4390.0,48200],["2024-04-05",4300.0,4600.0,4300.0,4600.0,49800],["2024-04-08",4600.0,4700.0,4500.0,4650.0,22600],["2024-04-09",4650.0,4970.0,4650.0,4970.0,41400],["2024-04-10",4820.0,5310.0,4820.0,5310.0,35800],["2024-04-11",5680.0,5680.0,5680.0,5680.0,14200],["2024-04-12",6070.0,6070.0,6060.0,6070.0,340900],["2024-04-15",6480.0,6490.0,6480.0,6480.0,236800],["2024-04-16",6030.0,6030.0,6030.0,6030.0,53000],["2024-04-17",5610.0,5610.0,5610.0,5610.0,13400],["2024-04-19",5220.0,5220.0,5220.0,5220.0,12200],["2024-04-22",4860.0,5300.0,4860.0,5220.0,333500],["2024-04-23",5230.0,5580.0,5220.0,5580.0,48900],["2024-04-24",5970.0,5970.0,5920.0,5970.0,91400],["2024-04-25",6100.0,6100.0,5900.0,5950.0,71100],["2024-04-26",5950.0,6360.0,5950.0,6360.0,120200],["2024-05-02",6800.0,6800.0,6800.0,6800.0,36000],["2024-05-03",7270.0,7270.0,7270.0,7270.0,256100],["2024-05-06",7700.0,7770.0,7510.0,7510.0,243500],["2024-05-07",7220.0,7900.0,7220.0,7500.0,154700],["2024-05-08",7250.0,7900.0,6980.0,7250.0,260800],["2024-05-09",7250.0,7250.0,6800.0,6860.0,57800],["2024-05-10",7140.0,7170.0,6460.0,6490.0,55800],["2024-05-13",6400.0,6850.0,6300.0,6500.0,42100],["2024-05-14",6500.0,6630.0,6060.0,6590.0,130400],["2024-05-15",6900.0,7050.0,6600.0,7050.0,39500],["2024-05-16",7200.0,7200.0,6560.0,6560.0,81500],["2024-05-17",6590.0,6590.0,6360.0,6450.0,148700],["2024-05-20",6500.0,6900.0,6500.0,6790.0,76400],["2024-05-21",6790.0,6790.0,6320.0,6740.0,22800],["2024-05-22",6500.0,6730.0,6320.0,6670.0,28300],["2024-05-23",6670.0,6670.0,6300.0,6600.0,6800],["2024-05-24",6320.0,6550.0,6320.0,6420.0,11900],["2024-05-27",5980.0,6410.0,5980.0,6020.0,32000],["2024-05-28",5900.0,6300.0,5900.0,6300.0,9800],["2024-05-29",6460.0,6460.0,6130.0,6130.0,9800],["2024-05-30",6130.0,6250.0,5900.0,6200.0,12200],["2024-05-31",6200.0,6200.0,6000.0,6000.0,5100],["2024-06-03",5990.0,6290.0,5990.0,6200.0,12700],["2024-06-04",6050.0,6180.0,6000.0,6100.0,10900],["2024-06-05",6200.0,6200.0,6110.0,6200.0,17200],["2024-06-06",6200.0,6200.0,6100.0,6200.0,6200],["2024-06-07",6230.0,6230.0,6000.0,6190.0,15200],["2024-06-10",6190.0,6200.0,6170.0,6170.0,9700],["2024-06-11",6080.0,6080.0,5960.0,6050.0,6700],["2024-06-12",6190.0,6190.0,5700.0,5700.0,22000],["2024-06-13",5990.0,6090.0,5980.0,6030.0,13500],["2024-06-14",6290.0,6290.0,6010.0,6010.0,23400],["2024-06-17",5800.0,5810.0,5590.0,5750.0,28400],["2024-06-18",5600.0,5790.0,5370.0,5510.0,17300],["2024-06-19",5500.0,5500.0,5450.0,5450.0,16900],["2024-06-20",5720.0,5720.0,5350.0,5500.0,5500],["2024-06-21",5490.0,5490.0,5220.0,5230.0,9300],["2024-06-24",5230.0,5290.0,5120.0,5120.0,9300],["2024-06-25",5050.0,5050.0,5000.0,5000.0,11000],["2024-06-26",4820.0,5350.0,4820.0,5350.0,27500],["2024-06-27",5720.0,5720.0,5720.0,5720.0,27200],["2024-06-28",6120.0,6120.0,5730.0,6120.0,65800],["2024-07-01",6510.0,6510.0,5700.0,6090.0,5000],["2024-07-02",6090.0,6200.0,6090.0,6120.0,400],["2024-07-03",5710.0,6050.0,5700.0,6000.0,20200],["2024-07-04",6090.0,6090.0,5580.0,5620.0,7200],["2024-07-05",5250.0,5570.0,5240.0,5240.0,8500],["2024-07-08",5240.0,5400.0,5240.0,5240.0,7400],["2024-07-09",5250.0,5550.0,5250.0,5550.0,6100],["2024-07-10",5920.0,5920.0,5550.0,5740.0,4600],["2024-07-11",5980.0,5980.0,5500.0,5890.0,2600],["2024-07-12",5830.0,5830.0,5480.0,5480.0,15800],["2024-07-15",5480.0,5480.0,5480.0,5480.0,1500],["2024-07-16",5460.0,5460.0,5400.0,5400.0,1600],["2024-07-17",5060.0,5200.0,5030.0,5030.0,8000],["2024-07-18",4700.0,5100.0,4700.0,5100.0,8000],["2024-07-19",5240.0,5240.0,4750.0,5100.0,2300],["2024-07-22",4750.0,5100.0,4750.0,5100.0,10100],["2024-07-23",5100.0,5100.0,4770.0,5100.0,1000],["2024-07-24",4760.0,4760.0,4760.0,4760.0,2000],["2024-07-25",5070.0,5070.0,4770.0,4970.0,800],["2024-07-26",4690.0,4950.0,4630.0,4950.0,14500],["2024-07-29",5080.0,5080.0,4620.0,5000.0,2700],["2024-07-30",4680.0,4690.0,4650.0,4650.0,5600],["2024-07-31",4690.0,4700.0,4690.0,4690.0,5000],["2024-08-01",4390.0,4690.0,4370.0,4690.0,6700],["2024-08-02",4680.0,4940.0,4670.0,4940.0,3900],["2024-08-05",4940.0,4940.0,4600.0,4900.0,3000],["2024-08-06",4900.0,4900.0,4600.0,4870.0,700],["2024-08-07",5000.0,5000.0,4540.0,4930.0,1400],["2024-08-08",4590.0,4590.0,4590.0,4590.0,8400],["2024-08-09",4270.0,4270.0,4270.0,4270.0,9000],["2024-08-12",3980.0,3980.0,3980.0,3980.0,13600],["2024-08-13",3710.0,3980.0,3710.0,3750.0,145600],["2024-08-14",3980.0,4010.0,3790.0,3790.0,10100],["2024-08-15",4050.0,4050.0,3630.0,3700.0,32900],["2024-08-16",3710.0,3890.0,3700.0,3800.0,41000],["2024-08-19",3820.0,4050.0,3820.0,3990.0,8200],["2024-08-20",3790.0,4020.0,3790.0,4000.0,17100],["2024-08-21",3820.0,4090.0,3790.0,4010.0,2800],["2024-08-22",4000.0,4000.0,3780.0,3780.0,30700],["2024-08-23",3800.0,3890.0,3800.0,3880.0,13200],["2024-08-26",3940.0,3940.0,3810.0,3870.0,20500],["2024-08-27",3870.0,3880.0,3700.0,3700.0,8100],["2024-08-28",3710.0,3750.0,3630.0,3750.0,48900],["2024-08-29",3800.0,3800.0,3720.0,3720.0,300],["2024-08-30",3710.0,3750.0,3700.0,3720.0,17900],["2024-09-04",3710.0,3750.0,3710.0,3750.0,600],["2024-09-05",3750.0,3770.0,3750.0,3770.0,21900],["2024-09-06",3770.0,3780.0,3700.0,3770.0,12300],["2024-09-09",3610.0,3750.0,3610.0,3730.0,400],["2024-09-10",3730.0,3750.0,3730.0,3750.0,4700],["2024-09-11",3730.0,3740.0,3730.0,3740.0,400],["2024-09-12",3740.0,3760.0,3700.0,3760.0,28800],["2024-09-13",3760.0,3940.0,3760.0,3770.0,9700],["2024-09-16",3770.0,3800.0,3700.0,3770.0,24800],["2024-09-17",3770.0,3770.0,3700.0,3770.0,45200],["2024-09-18",3850.0,3850.0,3800.0,3840.0,600],["2024-09-19",3830.0,3850.0,3830.0,3850.0,6000],["2024-09-20",3850.0,3850.0,3840.0,3850.0,2200],["2024-09-23",3850.0,3850.0,3680.0,3700.0,27400],["2024-09-24",3700.0,3750.0,3700.0,3750.0,3300],["2024-09-25",3750.0,3750.0,3740.0,3740.0,4900],["2024-09-26",3710.0,3750.0,3710.0,3750.0,20400],["2024-09-27",3750.0,3770.0,3730.0,3770.0,17400],["2024-09-30",3770.0,3770.0,3700.0,3700.0,10500],["2024-10-01",3710.0,3750.0,3710.0,3750.0,6800],["2024-10-02",3750.0,3750.0,3700.0,3700.0,8800],["2024-10-03",3700.0,3750.0,3700.0,3700.0,39300],["2024-10-04",3700.0,3720.0,3700.0,3720.0,8200],["2024-10-07",3720.0,3790.0,3720.0,3740.0,55000],["2024-10-08",3740.0,3750.0,3740.0,3750.0,31600],["2024-10-09",3790.0,3790.0,3780.0,3780.0,3200],["2024-10-10",3780.0,3780.0,3780.0,3780.0,300],["2024-10-11",3760.0,3760.0,3700.0,3700.0,6200],["2024-10-14",3760.0,3760.0,3700.0,3700.0,800],["2024-10-15",3710.0,3710.0,3700.0,3700.0,6800],["2024-10-16",3710.0,3770.0,3700.0,3750.0,33000],["2024-10-17",3750.0,3840.0,3490.0,3840.0,13400],["2024-10-18",3870.0,3870.0,3700.0,3770.0,6100],["2024-10-21",3770.0,3770.0,3700.0,3760.0,5900],["2024-10-22",3700.0,3840.0,3700.0,3770.0,21300],["2024-10-23",3750.0,3760.0,3740.0,3760.0,6300],["2024-10-24",3740.0,3740.0,3720.0,3720.0,11300],["2024-10-25",3750.0,3800.0,3750.0,3760.0,18600],["2024-10-28",3720.0,3720.0,3700.0,3710.0,10600],["2024-10-29",3710.0,3770.0,3710.0,3760.0,12100],["2024-10-30",3760.0,3760.0,3700.0,3700.0,1500],["2024-10-31",3700.0,3760.0,3700.0,3720.0,10200],["2024-11-01",3750.0,3750.0,3700.0,3700.0,800],["2024-11-04",3700.0,3710.0,3500.0,3500.0,5400],["2024-11-05",3700.0,3740.0,3700.0,3740.0,44900],["2024-11-06",4000.0,4000.0,4000.0,4000.0,36900],["2024-11-07",4280.0,4280.0,4260.0,4280.0,56800],["2024-11-08",4270.0,4470.0,3990.0,3990.0,40300],["2024-11-11",3990.0,4260.0,3870.0,4060.0,37100],["2024-11-12",4060.0,4280.0,4060.0,4200.0,25400],["2024-11-13",4260.0,4290.0,4100.0,4260.0,21000],["2024-11-14",4260.0,4300.0,4000.0,4260.0,11300],["2024-11-15",4260.0,4260.0,3970.0,3970.0,7500],["2024-11-18",4000.0,4000.0,3750.0,3970.0,1500],["2024-11-19",3800.0,3970.0,3800.0,3970.0,1300],["2024-11-20",3960.0,3960.0,3700.0,3710.0,13700],["2024-11-21",3700.0,3890.0,3700.0,3890.0,5700],["2024-11-22",4100.0,4100.0,3700.0,3710.0,3500],["2024-11-25",3720.0,3950.0,3720.0,3920.0,11800],["2024-11-26",3740.0,3990.0,3740.0,3760.0,5200],["2024-11-27",3700.0,3800.0,3700.0,3740.0,1400],["2024-11-28",3660.0,3900.0,3660.0,3890.0,17100],["2024-11-29",3650.0,3850.0,3650.0,3850.0,1600],["2024-12-02",3800.0,3800.0,3750.0,3750.0,1100],["2024-12-03",3750.0,3750.0,3700.0,3700.0,10500],["2024-12-04",3720.0,3720.0,3710.0,3720.0,28200],["2024-12-05",3720.0,3740.0,3720.0,3740.0,18700],["2024-12-06",3720.0,3730.0,3720.0,3730.0,52100],["2024-12-09",3760.0,3800.0,3740.0,3750.0,26000],["2024-12-10",3760.0,3770.0,3750.0,3760.0,22200],["2024-12-11",3890.0,3900.0,3740.0,3830.0,27600],["2024-12-12",3700.0,3730.0,3700.0,3720.0,5600],["2024-12-13",3770.0,3770.0,3700.0,3730.0,33600],["2024-12-16",3730.0,3730.0,3700.0,3730.0,1700],["2024-12-17",3730.0,3730.0,3730.0,3730.0,11300],["2024-12-18",3750.0,3750.0,3750.0,3750.0,6700],["2024-12-19",3740.0,3770.0,3710.0,3770.0,10600],["2024-12-20",3800.0,3800.0,3760.0,3770.0,8200],["2024-12-23",3820.0,3820.0,3730.0,3730.0,9100],["2024-12-24",3780.0,3780.0,3740.0,3750.0,11500],["2024-12-25",3750.0,3800.0,3750.0,3800.0,10400],["2024-12-26",3790.0,3800.0,3730.0,3730.0,2100],["2024-12-27",3730.0,3800.0,3730.0,3740.0,4500],["2024-12-30",3750.0,3800.0,3750.0,3800.0,39300],["2024-12-31",3800.0,3800.0,3800.0,3800.0,19200],["2025-01-02",3890.0,3890.0,3810.0,3880.0,15000],["2025-01-03",3800.0,3800.0,3700.0,3800.0,3700],["2025-01-06",3800.0,3870.0,3750.0,3800.0,11200],["2025-01-07",3870.0,3870.0,3780.0,3780.0,2300],["2025-01-08",3780.0,3850.0,3780.0,3850.0,2400],["2025-01-09",3800.0,3800.0,3800.0,3800.0,1500],["2025-01-10",3800.0,3800.0,3800.0,3800.0,100],["2025-01-13",3800.0,3800.0,3800.0,3800.0,200],["2025-01-14",3700.0,3800.0,3700.0,3800.0,27100],["2025-01-15",4060.0,4060.0,3900.0,4060.0,8400],["2025-01-16",4340.0,4340.0,4110.0,4330.0,70500],["2025-01-17",4300.0,4300.0,4030.0,4200.0,26800],["2025-01-20",4200.0,4200.0,3910.0,3910.0,34700],["2025-01-21",4170.0,4170.0,3820.0,4130.0,7400],["2025-01-22",4150.0,4150.0,3850.0,4130.0,11500],["2025-01-23",3860.0,3900.0,3860.0,3900.0,3300],["2025-01-24",3900.0,3900.0,3880.0,3880.0,500],["2025-02-03",3910.0,3910.0,3800.0,3800.0,400],["2025-02-04",3840.0,4050.0,3800.0,3800.0,2200],["2025-02-05",3810.0,4000.0,3810.0,4000.0,6500],["2025-02-06",4000.0,4040.0,3850.0,4040.0,20900],["2025-02-07",4050.0,4100.0,4000.0,4000.0,7700],["2025-02-10",3850.0,4000.0,3850.0,4000.0,2600],["2025-02-11",4000.0,4150.0,4000.0,4150.0,2800],["2025-02-12",4160.0,4160.0,4000.0,4150.0,1900],["2025-02-13",4150.0,4150.0,4150.0,4150.0,0],["2025-02-14",3880.0,3880.0,3880.0,3880.0,1000],["2025-02-17",4130.0,4130.0,4130.0,4130.0,500],["2025-02-18",4110.0,4140.0,4110.0,4130.0,1300],["2025-02-19",4130.0,4140.0,4100.0,4130.0,4700],["2025-02-20",4130.0,4130.0,3950.0,3950.0,600],["2025-02-21",4100.0,4100.0,3700.0,4000.0,5100],["2025-02-24",4010.0,4100.0,3810.0,4070.0,15400],["2025-02-25",4060.0,4070.0,4000.0,4000.0,1400],["2025-02-26",4000.0,4050.0,3870.0,4000.0,5600],["2025-02-27",3850.0,4000.0,3850.0,4000.0,900],["2025-02-28",3940.0,3990.0,3940.0,3950.0,2200],["2025-03-03",3950.0,3950.0,3900.0,3950.0,2500],["2025-03-04",3900.0,3980.0,3850.0,3980.0,10300],["2025-03-05",3990.0,4050.0,3990.0,4050.0,19500],["2025-03-06",4000.0,4150.0,4000.0,4100.0,11400],["2025-03-07",4100.0,4100.0,4000.0,4100.0,8100],["2025-03-10",4050.0,4100.0,3950.0,4070.0,7400],["2025-03-11",3950.0,4070.0,3950.0,4070.0,8700],["2025-03-12",3950.0,4070.0,3900.0,4070.0,10200],["2025-03-13",4070.0,4070.0,4000.0,4070.0,2800],["2025-03-14",4070.0,4070.0,3870.0,4000.0,8600],["2025-03-17",3850.0,3990.0,3820.0,3970.0,5900],["2025-03-18",4080.0,4080.0,3830.0,4000.0,4400],["2025-03-19",3850.0,3970.0,3820.0,3820.0,6400],["2025-03-20",3830.0,3940.0,3800.0,3890.0,3900],["2025-03-21",3890.0,4150.0,3890.0,4090.0,1800],["2025-03-24",4090.0,4090.0,3860.0,3860.0,17500],["2025-03-25",4090.0,4090.0,4080.0,4090.0,4800],["2025-03-26",4090.0,4100.0,3900.0,4050.0,2000],["2025-03-27",4030.0,4040.0,3800.0,3800.0,21000],["2025-03-28",4060.0,4060.0,4000.0,4030.0,500],["2025-03-31",4000.0,4100.0,4000.0,4010.0,1400],["2025-04-01",4010.0,4010.0,4010.0,4010.0,0],["2025-04-02",3900.0,3900.0,3800.0,3810.0,129300],["2025-04-03",3810.0,3810.0,3710.0,3750.0,30700],["2025-04-04",3750.0,3770.0,3750.0,3770.0,56300],["2025-04-08",3750.0,3800.0,3510.0,3800.0,68300],["2025-04-09",3800.0,3990.0,3700.0,3800.0,28600],["2025-04-10",4060.0,4060.0,4050.0,4050.0,37800],["2025-04-11",4040.0,4040.0,3800.0,4040.0,3800],["2025-04-14",3820.0,3900.0,3820.0,3850.0,5400],["2025-04-15",3800.0,3850.0,3800.0,3810.0,67000],["2025-04-16",3810.0,3810.0,3810.0,3810.0,100],["2025-04-17",3890.0,3990.0,3800.0,3850.0,34900],["2025-04-18",3820.0,3820.0,3800.0,3820.0,34700],["2025-04-21",3820.0,3820.0,3800.0,3800.0,4100],["2025-04-22",3790.0,3820.0,3790.0,3800.0,9000],["2025-04-23",3800.0,3800.0,3780.0,3800.0,700],["2025-04-24",3700.0,3830.0,3700.0,3800.0,11100],["2025-04-25",3800.0,3850.0,3630.0,3630.0,58700],["2025-04-28",3800.0,3880.0,3800.0,3880.0,12100],["2025-04-29",4150.0,4150.0,3860.0,4130.0,163400],["2025-05-05",4090.0,4090.0,3850.0,3850.0,33000],["2025-05-06",3850.0,3850.0,3700.0,3760.0,32500],["2025-05-07",3760.0,3800.0,3750.0,3750.0,38100],["2025-05-08",3750.0,3820.0,3750.0,3750.0,25900],["2025-05-09",3760.0,3850.0,3760.0,3760.0,300],["2025-05-12",3760.0,3850.0,3760.0,3760.0,2600],["2025-05-13",3760.0,3850.0,3760.0,3850.0,18500],["2025-05-14",3840.0,3840.0,3770.0,3800.0,1400],["2025-05-15",3800.0,3800.0,3710.0,3710.0,800],["2025-05-16",3800.0,3800.0,3790.0,3800.0,9300],["2025-05-19",3780.0,3780.0,3750.0,3750.0,25200],["2025-05-20",3800.0,3820.0,3800.0,3810.0,14100],["2025-05-21",3810.0,3850.0,3700.0,3730.0,26300],["2025-05-22",3750.0,3750.0,3750.0,3750.0,3000],["2025-05-23",3720.0,3750.0,3720.0,3720.0,11200],["2025-05-26",3750.0,3750.0,3750.0,3750.0,800],["2025-05-27",3750.0,3750.0,3750.0,3750.0,2400],["2025-05-28",3750.0,3750.0,3630.0,3630.0,1100],["2025-05-29",3650.0,3880.0,3650.0,3880.0,99200],["2025-05-30",3880.0,4150.0,3880.0,4000.0,49300],["2025-06-02",4000.0,4000.0,3760.0,3800.0,38400],["2025-06-03",4040.0,4040.0,3820.0,3850.0,36500],["2025-06-04",4000.0,4000.0,3700.0,3890.0,3900],["2025-06-05",3890.0,3890.0,3760.0,3760.0,24500],["2025-06-06",3760.0,3760.0,3760.0,3760.0,27000],["2025-06-09",3760.0,3770.0,3760.0,3770.0,2100],["2025-06-10",3770.0,3900.0,3760.0,3780.0,5800],["2025-06-11",3760.0,3850.0,3760.0,3850.0,8000],["2025-06-12",3840.0,4110.0,3840.0,4100.0,15200],["2025-06-13",4090.0,4090.0,3820.0,3820.0,52000],["2025-06-16",3820.0,3820.0,3760.0,3820.0,6600],["2025-06-17",3990.0,4050.0,3780.0,3980.0,9900],["2025-06-18",4090.0,4090.0,3980.0,3980.0,10300],["2025-06-19",3760.0,3980.0,3760.0,3800.0,4800],["2025-06-20",3800.0,3800.0,3760.0,3800.0,10100],["2025-06-23",3770.0,3830.0,3760.0,3760.0,10500],["2025-06-24",3780.0,3980.0,3780.0,3800.0,11900],["2025-06-25",3800.0,3800.0,3770.0,3770.0,2500],["2025-06-26",3770.0,3770.0,3770.0,3770.0,4100],["2025-06-27",3790.0,3900.0,3790.0,3820.0,10000],["2025-06-30",3820.0,3820.0,3780.0,3780.0,2800],["2025-07-01",3800.0,3850.0,3790.0,3850.0,1600],["2025-07-02",3630.0,3850.0,3630.0,3850.0,14400],["2025-07-03",3800.0,3850.0,3800.0,3850.0,11900],["2025-07-04",3820.0,3820.0,3780.0,3780.0,8400],["2025-07-07",3780.0,3800.0,3780.0,3800.0,2100],["2025-07-08",3800.0,3820.0,3730.0,3740.0,56200],["2025-07-09",3750.0,3800.0,3750.0,3800.0,14000],["2025-07-10",3800.0,3800.0,3750.0,3790.0,17700],["2025-07-11",3790.0,3830.0,3790.0,3830.0,9100],["2025-07-14",3830.0,3830.0,3810.0,3830.0,18900],["2025-07-15",3830.0,3890.0,3800.0,3880.0,28000],["2025-07-16",3880.0,3880.0,3850.0,3850.0,4800],["2025-07-17",3850.0,3880.0,3850.0,3860.0,9800],["2025-07-18",3860.0,3880.0,3820.0,3850.0,27900],["2025-07-21",3850.0,3850.0,3810.0,3820.0,3800],["2025-07-22",3880.0,3900.0,3830.0,3880.0,20600],["2025-07-23",3880.0,3950.0,3880.0,3950.0,16500],["2025-07-24",3910.0,3950.0,3910.0,3950.0,22900],["2025-07-25",3950.0,4100.0,3950.0,4050.0,15800],["2025-07-28",4050.0,4050.0,4000.0,4000.0,10700],["2025-07-29",4000.0,4000.0,3800.0,3800.0,19300],["2025-07-30",3790.0,4050.0,3790.0,3810.0,19700],["2025-07-31",4020.0,4030.0,3970.0,3970.0,15100],["2025-08-01",3970.0,3970.0,3970.0,3970.0,3700],["2025-08-04",3970.0,3970.0,3850.0,3870.0,1200],["2025-08-05",3870.0,3970.0,3860.0,3880.0,12800],["2025-08-06",3880.0,4000.0,3880.0,3990.0,11200],["2025-08-07",3980.0,3980.0,3890.0,3980.0,8600],["2025-08-08",3960.0,4030.0,3850.0,3980.0,15600],["2025-08-11",3980.0,4000.0,3980.0,4000.0,5400],["2025-08-12",3980.0,4030.0,3980.0,4030.0,32800],["2025-08-13",4030.0,4030.0,4000.0,4030.0,11100],["2025-08-14",4020.0,4080.0,4020.0,4080.0,6800],["2025-08-15",4080.0,4100.0,4060.0,4080.0,8000],["2025-08-18",4100.0,4100.0,3900.0,4080.0,4000],["2025-08-19",4070.0,4070.0,3950.0,4070.0,6700],["2025-08-20",4070.0,4070.0,4040.0,4040.0,2500],["2025-08-21",4040.0,4040.0,3900.0,4040.0,1800],["2025-08-22",3800.0,4040.0,3800.0,4040.0,1400],["2025-08-25",3950.0,4040.0,3800.0,3900.0,1800],["2025-08-26",3810.0,4050.0,3810.0,4050.0,1800],["2025-08-27",4050.0,4050.0,4050.0,4050.0,0],["2025-08-28",3900.0,3900.0,3900.0,3900.0,1900],["2025-08-29",4040.0,4050.0,4040.0,4040.0,3300],["2025-09-03",4040.0,4050.0,4040.0,4050.0,3500],["2025-09-04",4050.0,4050.0,4040.0,4040.0,400],["2025-09-05",3950.0,4040.0,3930.0,4040.0,1400],["2025-09-08",4040.0,4040.0,4000.0,4000.0,1200],["2025-09-09",4000.0,4000.0,4000.0,4000.0,0],["2025-09-10",3950.0,3950.0,3950.0,3950.0,1000],["2025-09-11",3700.0,4090.0,3680.0,4090.0,21100],["2025-09-12",3900.0,4000.0,3810.0,4000.0,9000],["2025-09-15",4050.0,4050.0,3960.0,4050.0,11600],["2025-09-16",4050.0,4050.0,3900.0,4050.0,2200],["2025-09-17",4050.0,4050.0,3820.0,4000.0,1400],["2025-09-18",3850.0,3900.0,3850.0,3900.0,1800],["2025-09-19",3900.0,3950.0,3900.0,3950.0,500],["2025-09-22",3950.0,3950.0,3760.0,3800.0,31100],["2025-09-23",3880.0,3900.0,3880.0,3900.0,300],["2025-09-24",4030.0,4030.0,3990.0,3990.0,400],["2025-09-25",3990.0,4000.0,3760.0,4000.0,17200],["2025-09-26",4030.0,4030.0,4000.0,4000.0,2000],["2025-09-29",4000.0,4000.0,4000.0,4000.0,0],["2025-09-30",3990.0,3990.0,3800.0,3990.0,78500],["2025-10-01",3810.0,3820.0,3810.0,3820.0,900],["2025-10-02",3900.0,3900.0,3800.0,3850.0,2400],["2025-10-03",3850.0,3850.0,3800.0,3800.0,18600],["2025-10-06",3800.0,3880.0,3800.0,3880.0,800],["2025-10-07",3880.0,3880.0,3840.0,3840.0,700],["2025-10-08",3830.0,4000.0,3830.0,3970.0,3900],["2025-10-09",3970.0,3970.0,3810.0,3950.0,5100],["2025-10-10",3800.0,3850.0,3800.0,3820.0,21800],["2025-10-13",3820.0,3830.0,3800.0,3800.0,29700],["2025-10-14",3800.0,3800.0,3800.0,3800.0,4300],["2025-10-15",3800.0,3810.0,3800.0,3800.0,10900],["2025-10-16",3800.0,3800.0,3800.0,3800.0,7200],["2025-10-17",3800.0,3800.0,3800.0,3800.0,35900],["2025-10-20",3800.0,3800.0,3560.0,3560.0,2000],["2025-10-21",3790.0,3800.0,3790.0,3800.0,1700],["2025-10-22",4050.0,4060.0,4050.0,4060.0,226500],["2025-10-23",4120.0,4340.0,4100.0,4340.0,80900],["2025-10-24",4620.0,4640.0,4040.0,4040.0,164100],["2025-10-27",4040.0,4150.0,3760.0,4150.0,26500],["2025-10-28",4250.0,4250.0,3870.0,3870.0,18000],["2025-10-29",3880.0,4120.0,3610.0,3800.0,8800],["2025-10-30",3900.0,4000.0,3750.0,3770.0,7100],["2025-10-31",3710.0,3880.0,3670.0,3750.0,17500],["2025-11-03",3700.0,3800.0,3650.0,3780.0,10900],["2025-11-04",3700.0,3780.0,3700.0,3710.0,3500],["2025-11-05",3770.0,3770.0,3770.0,3770.0,100],["2025-11-06",3700.0,3780.0,3700.0,3780.0,8300],["2025-11-07",3780.0,3780.0,3700.0,3700.0,9800],["2025-11-10",3700.0,3790.0,3700.0,3710.0,85000],["2025-11-11",3750.0,3750.0,3710.0,3750.0,9000],["2025-11-12",3710.0,3720.0,3700.0,3710.0,37800],["2025-11-13",3700.0,3740.0,3700.0,3740.0,23800],["2025-11-14",3740.0,3770.0,3710.0,3760.0,14400],["2025-11-17",3770.0,3770.0,3710.0,3760.0,2100],["2025-11-18",3720.0,3780.0,3720.0,3730.0,10000],["2025-11-19",3780.0,3780.0,3750.0,3750.0,2500],["2025-11-20",3720.0,3740.0,3720.0,3730.0,3000],["2025-11-21",3730.0,3760.0,3730.0,3750.0,5900],["2025-11-24",3760.0,3800.0,3720.0,3800.0,121300],["2025-11-25",3710.0,4000.0,3710.0,3980.0,48100],["2025-11-26",3800.0,3960.0,3800.0,3900.0,11000],["2025-11-27",4060.0,4060.0,3850.0,3850.0,65300],["2025-11-28",3920.0,4110.0,3890.0,3890.0,5400],["2025-12-01",3850.0,3890.0,3800.0,3890.0,8400],["2025-12-02",3830.0,4040.0,3810.0,3810.0,23800],["2025-12-03",3880.0,3930.0,3880.0,3900.0,26500],["2025-12-04",3880.0,4000.0,3880.0,3900.0,13100],["2025-12-05",3900.0,3900.0,3880.0,3900.0,400],["2025-12-08",3970.0,3970.0,3810.0,3820.0,1900],["2025-12-09",3820.0,3820.0,3820.0,3820.0,500],["2025-12-10",3760.0,3870.0,3760.0,3870.0,3300],["2025-12-11",3870.0,3870.0,3870.0,3870.0,0],["2025-12-12",3750.0,3750.0,3750.0,3750.0,2400],["2025-12-15",3750.0,3840.0,3750.0,3840.0,200],["2025-12-16",3820.0,3820.0,3800.0,3800.0,12300],["2025-12-17",3610.0,3780.0,3610.0,3770.0,3300],["2025-12-18",3770.0,3770.0,3770.0,3770.0,500],["2025-12-19",3770.0,3770.0,3700.0,3700.0,3500],["2025-12-22",3700.0,3710.0,3700.0,3710.0,400],["2025-12-23",3710.0,3880.0,3710.0,3780.0,3900],["2025-12-24",4000.0,4000.0,3600.0,3750.0,2500],["2025-12-25",3710.0,3710.0,3710.0,3710.0,100],["2025-12-26",3800.0,3800.0,3800.0,3800.0,200],["2025-12-29",3800.0,3800.0,3780.0,3800.0,3500],["2025-12-30",3760.0,3820.0,3760.0,3820.0,9400],["2025-12-31",3780.0,3800.0,3780.0,3800.0,400],["2026-01-05",3800.0,3800.0,3800.0,3800.0,0],["2026-01-06",3710.0,3800.0,3710.0,3800.0,1800],["2026-01-07",3800.0,3860.0,3800.0,3860.0,10200],["2026-01-08",3890.0,4000.0,3890.0,3910.0,4200],["2026-01-09",3910.0,4180.0,3910.0,4000.0,19700],["2026-01-12",3900.0,3900.0,3900.0,3900.0,1000],["2026-01-13",3900.0,4000.0,3850.0,3900.0,25200],["2026-01-14",3900.0,3920.0,3850.0,3920.0,5400],["2026-01-15",3920.0,3920.0,3900.0,3920.0,800],["2026-01-16",3900.0,4190.0,3900.0,3920.0,22900],["2026-01-19",3900.0,3900.0,3800.0,3800.0,22200],["2026-01-20",3800.0,3800.0,3800.0,3800.0,2100],["2026-01-21",3850.0,3850.0,3850.0,3850.0,400],["2026-01-22",3850.0,3850.0,3850.0,3850.0,500],["2026-01-23",3800.0,3850.0,3800.0,3850.0,5200],["2026-01-26",3850.0,3850.0,3850.0,3850.0,1800],["2026-01-27",3850.0,3850.0,3810.0,3850.0,500],["2026-01-28",3850.0,3850.0,3850.0,3850.0,1500],["2026-01-29",4110.0,4110.0,3900.0,3900.0,1400],["2026-01-30",3850.0,4000.0,3850.0,4000.0,400],["2026-02-02",4000.0,4000.0,4000.0,4000.0,0],["2026-02-03",3800.0,3800.0,3800.0,3800.0,100],["2026-02-04",3800.0,3800.0,3800.0,3800.0,100],["2026-02-05",3970.0,3980.0,3880.0,3880.0,3000],["2026-02-06",3880.0,3880.0,3880.0,3880.0,0],["2026-02-09",3710.0,3880.0,3710.0,3880.0,1200],["2026-02-10",3880.0,3880.0,3880.0,3880.0,2700],["2026-02-11",3880.0,3880.0,3880.0,3880.0,0],["2026-02-12",3880.0,3880.0,3880.0,3880.0,600],["2026-02-13",3880.0,3880.0,3880.0,3880.0,200],["2026-02-23",3820.0,3820.0,3820.0,3820.0,2300],["2026-02-24",3810.0,3820.0,3810.0,3820.0,4800],["2026-02-25",3880.0,3880.0,3720.0,3830.0,600],["2026-02-26",3830.0,4000.0,3830.0,4000.0,400],["2026-02-27",3970.0,3970.0,3720.0,3750.0,7900],["2026-03-02",3750.0,3800.0,3700.0,3800.0,7000],["2026-03-03",3830.0,3830.0,3800.0,3800.0,4300],["2026-03-04",3710.0,4060.0,3710.0,3800.0,3800],["2026-03-05",3800.0,3800.0,3800.0,3800.0,8900],["2026-03-06",4060.0,4060.0,3800.0,3800.0,1500],["2026-03-09",4000.0,4000.0,3940.0,3940.0,44400],["2026-03-10",3900.0,3900.0,3800.0,3800.0,11800],["2026-03-11",3720.0,4050.0,3720.0,3750.0,2200],["2026-03-12",3750.0,3760.0,3750.0,3760.0,1100],["2026-03-13",3660.0,4000.0,3660.0,3890.0,3100],["2026-03-16",3900.0,3900.0,3890.0,3890.0,1300],["2026-03-17",3890.0,3890.0,3680.0,3870.0,1400],["2026-03-18",3800.0,3800.0,3800.0,3800.0,6100],["2026-03-19",3800.0,3800.0,3750.0,3750.0,300],["2026-03-20",3700.0,3750.0,3700.0,3750.0,800],["2026-03-23",3750.0,3750.0,3750.0,3750.0,300],["2026-03-24",3600.0,3800.0,3500.0,3800.0,6800],["2026-03-25",3800.0,3800.0,3750.0,3760.0,2200],["2026-03-26",3760.0,3760.0,3700.0,3760.0,1600],["2026-03-27",3700.0,3800.0,3700.0,3800.0,10000],["2026-03-30",3700.0,3700.0,3700.0,3700.0,700],["2026-03-31",3700.0,3900.0,3450.0,3750.0,37300],["2026-04-01",3800.0,3800.0,3800.0,3800.0,5800],["2026-04-02",3810.0,3810.0,3790.0,3790.0,19200],["2026-04-03",3700.0,3800.0,3700.0,3700.0,42100],["2026-04-06",3750.0,3800.0,3750.0,3750.0,300],["2026-04-07",3800.0,3800.0,3750.0,3760.0,11600],["2026-04-08",3760.0,3800.0,3760.0,3800.0,7100],["2026-04-09",3770.0,3800.0,3770.0,3800.0,20800],["2026-04-10",3850.0,3850.0,3840.0,3840.0,900],["2026-04-13",3830.0,3900.0,3800.0,3900.0,24200],["2026-04-14",3900.0,3910.0,3800.0,3910.0,12300],["2026-04-15",4040.0,4040.0,3900.0,3980.0,6400],["2026-04-16",3980.0,3980.0,3980.0,3980.0,0],["2026-04-17",3980.0,3980.0,3980.0,3980.0,0],["2026-04-20",3820.0,3820.0,3820.0,3820.0,700],["2026-04-21",3820.0,3820.0,3750.0,3820.0,5500],["2026-04-22",3950.0,3950.0,3940.0,3940.0,5100],["2026-04-23",3920.0,3920.0,3920.0,3920.0,200],["2026-04-24",3650.0,3990.0,3650.0,3990.0,900],["2026-04-28",3800.0,3800.0,3800.0,3800.0,1100],["2026-04-29",3940.0,3940.0,3940.0,3940.0,100],["2026-05-04",3940.0,3940.0,3940.0,3940.0,100],["2026-05-05",3850.0,3850.0,3850.0,3850.0,1300],["2026-05-06",3660.0,3960.0,3650.0,3960.0,2300],["2026-05-07",3960.0,3960.0,3820.0,3920.0,800],["2026-05-08",3800.0,3910.0,3800.0,3910.0,400],["2026-05-11",3910.0,3910.0,3910.0,3910.0,0],["2026-05-12",3990.0,3990.0,3700.0,3850.0,8400],["2026-05-13",3850.0,3850.0,3800.0,3800.0,1100],["2026-05-14",3800.0,3850.0,3780.0,3850.0,8700],["2026-05-15",3820.0,3850.0,3730.0,3850.0,700],["2026-05-18",3700.0,3840.0,3700.0,3840.0,300],["2026-05-19",3700.0,3900.0,3700.0,3900.0,25500],["2026-05-20",3900.0,3900.0,3900.0,3900.0,0],["2026-05-21",3900.0,3900.0,3900.0,3900.0,0],["2026-05-22",3750.0,3890.0,3750.0,3890.0,1300],["2026-05-25",3890.0,3890.0,3890.0,3890.0,0],["2026-05-26",3890.0,3890.0,3890.0,3890.0,0],["2026-05-27",3850.0,3870.0,3680.0,3850.0,900],["2026-05-28",3990.0,3990.0,3730.0,3730.0,800],["2026-05-29",3900.0,3900.0,3850.0,3880.0,900],["2026-06-01",3880.0,3880.0,3880.0,3880.0,0],["2026-06-02",3700.0,3850.0,3700.0,3850.0,1100],["2026-06-03",3650.0,3850.0,3650.0,3850.0,500],["2026-06-04",3850.0,3850.0,3850.0,3850.0,0],["2026-06-05",3730.0,3830.0,3700.0,3830.0,3700],["2026-06-08",3790.0,3830.0,3750.0,3830.0,1200],["2026-06-09",3750.0,3800.0,3750.0,3790.0,1400],["2026-06-10",3700.0,3870.0,3700.0,3870.0,4000],["2026-06-11",3870.0,3870.0,3870.0,3870.0,0],["2026-06-12",3870.0,3870.0,3870.0,3870.0,0],["2026-06-15",3700.0,3850.0,3700.0,3840.0,800],["2026-06-16",3830.0,3830.0,3830.0,3830.0,600],["2026-06-17",3750.0,3750.0,3750.0,3750.0,3000],["2026-06-18",3750.0,3810.0,3750.0,3810.0,600],["2026-06-19",3800.0,3820.0,3700.0,3820.0,1100],["2026-06-22",3820.0,3820.0,3820.0,3820.0,0],["2026-06-23",3820.0,3900.0,3730.0,3730.0,1400],["2026-06-24",3730.0,3730.0,3730.0,3730.0,0],["2026-06-25",3730.0,3730.0,3730.0,3730.0,0],["2026-06-26",3730.0,3730.0,3730.0,3730.0,0],["2026-06-29",3800.0,3800.0,3800.0,3800.0,100],["2026-06-30",3800.0,3800.0,3800.0,3800.0,0],["2026-07-01",3800.0,3800.0,3800.0,3800.0,0],["2026-07-02",3750.0,3750.0,3750.0,3750.0,400],["2026-07-03",3750.0,3750.0,3750.0,3750.0,0],["2026-07-06",3510.0,3740.0,3500.0,3740.0,1100],["2026-07-07",3700.0,3700.0,3700.0,3700.0,700],["2026-07-08",3560.0,3750.0,3560.0,3750.0,1800],["2026-07-09",3550.0,3820.0,3500.0,3820.0,9200],["2026-07-10",3800.0,3800.0,3600.0,3800.0,500],["2026-07-13",3800.0,3800.0,3800.0,3800.0,0],["2026-07-14",3800.0,3800.0,3800.0,3800.0,0],["2026-07-15",3560.0,3580.0,3550.0,3580.0,4500],["2026-07-16",3550.0,3670.0,3550.0,3670.0,600],["2026-07-17",3700.0,3700.0,3700.0,3700.0,200],["2026-07-20",3700.0,3700.0,3700.0,3700.0,0],["2026-07-21",3500.0,3500.0,3500.0,3500.0,3000],["2026-07-22",3510.0,3700.0,3510.0,3700.0,1600],["2026-07-23",3600.0,3600.0,3600.0,3600.0,2500],["2026-07-24",3600.0,3600.0,3400.0,3600.0,500],["2026-07-27",3600.0,3600.0,3600.0,3600.0,0],["2026-07-28",3350.0,3550.0,3350.0,3360.0,5800],["2026-07-29",3580.0,3580.0,3580.0,3580.0,100],["2026-07-30",3580.0,3580.0,3580.0,3580.0,100],["2026-07-31",3580.0,3580.0,3580.0,3580.0,0],["2026-08-03",3400.0,3650.0,3400.0,3650.0,300],["2026-08-04",3650.0,3650.0,3650.0,3650.0,400],["2026-08-05",3650.0,3650.0,3650.0,3650.0,0],["2026-08-06",3650.0,3650.0,3650.0,3650.0,0],["2026-08-07",3650.0,3650.0,3650.0,3650.0,0],["2026-08-10",3650.0,3650.0,3650.0,3650.0,0],["2026-08-11",3500.0,3500.0,3500.0,3500.0,200],["2026-08-12",3500.0,3500.0,3500.0,3500.0,500],["2026-08-13",3500.0,3500.0,3500.0,3500.0,300],["2026-08-14",3500.0,3500.0,3500.0,3500.0,0],["2026-08-17",3500.0,3500.0,3500.0,3500.0,0],["2026-08-18",3500.0,3500.0,3500.0,3500.0,0],["2026-08-19",3500.0,3500.0,3500.0,3500.0,0],["2026-08-20",3500.0,3500.0,3500.0,3500.0,0],["2026-08-21",3500.0,3500.0,3500.0,3500.0,0],["2026-08-24",3450.0,3450.0,3450.0,3450.0,300],["2026-08-25",3450.0,3450.0,3450.0,3450.0,0],["2026-08-26",3320.0,3450.0,3320.0,3450.0,300],["2026-08-27",3450.0,3450.0,3450.0,3450.0,0],["2026-08-28",3220.0,3360.0,3220.0,3360.0,200],["2026-09-03",3360.0,3360.0,3360.0,3360.0,0],["2026-09-04",3360.0,3360.0,3360.0,3360.0,100],["2026-09-07",3360.0,3360.0,3170.0,3200.0,300],["2026-09-08",3200.0,3200.0,3200.0,3200.0,0],["2026-09-09",3200.0,3200.0,3200.0,3200.0,100],["2026-09-10",3390.0,3390.0,3370.0,3390.0,1700],["2026-09-11",3170.0,3360.0,3160.0,3360.0,500],["2026-09-14",3360.0,3360.0,3360.0,3360.0,0],["2026-09-15",3360.0,3360.0,3360.0,3360.0,0],["2026-09-16",3160.0,3160.0,3160.0,3160.0,100],["2026-09-17",3200.0,3200.0,3200.0,3200.0,200],["2026-09-18",3200.0,3200.0,3200.0,3200.0,0],["2026-09-21",3200.0,3200.0,3200.0,3200.0,1600],["2026-09-22",3200.0,3200.0,3200.0,3200.0,0],["2026-09-23",3200.0,3200.0,3200.0,3200.0,0],["2026-09-24",3200.0,3200.0,3200.0,3200.0,0],["2026-09-25",3200.0,3200.0,3200.0,3200.0,0],["2026-09-28",3150.0,3150.0,3150.0,3150.0,100],["2026-09-29",3150.0,3150.0,3150.0,3150.0,0],["2026-09-30",2930.0,3360.0,2930.0,3360.0,5100],["2026-10-01",3360.0,3360.0,3360.0,3360.0,0],["2026-10-02",3360.0,3360.0,3360.0,3360.0,0],["2026-10-05",3200.0,3200.0,3200.0,3200.0,100],["2026-10-06",3200.0,3200.0,3000.0,3000.0,200],["2026-10-07",3000.0,3000.0,3000.0,3000.0,0],["2026-10-08",3000.0,3000.0,3000.0,3000.0,500],["2026-10-09",3000.0,3000.0,3000.0,3000.0,0],["2026-10-12",3000.0,3000.0,3000.0,3000.0,0]]}