{"sym":"HOM","index":false,"bars":[["2009-07-09",7639.6,8088.99,6965.52,7459.85,367800],["2009-07-10",7639.6,7639.6,7055.4,7100.33,195600],["2009-07-13",7190.21,7190.21,6830.7,6830.7,46400],["2009-07-14",6785.76,6785.76,6426.25,6426.25,87200],["2009-07-15",5976.86,6606.01,5976.86,6471.19,254800],["2009-07-16",6650.95,6740.82,6516.13,6740.82,145300],["2009-07-17",7190.21,7190.21,6740.82,7010.46,128100],["2009-07-20",6965.52,6965.52,6561.07,6650.95,92800],["2009-07-21",6740.82,6740.82,6336.37,6516.13,83800],["2009-07-22",6695.89,6695.89,6471.19,6516.13,50800],["2009-07-23",6516.13,7010.46,6246.5,6965.52,181000],["2009-07-24",7010.46,7145.27,7010.46,7145.27,767500],["2009-07-27",7639.6,7639.6,7414.91,7639.6,973700],["2009-07-28",7864.29,8044.05,7190.21,7280.09,323100],["2009-07-29",7325.03,7639.6,7145.27,7190.21,205400],["2009-07-30",7010.46,7190.21,6875.64,7100.33,204600],["2009-07-31",7325.03,7414.91,7055.4,7280.09,252700],["2009-08-03",7369.97,7369.97,7055.4,7190.21,150400],["2009-08-04",7280.09,7325.03,7055.4,7145.27,195800],["2009-08-05",7145.27,7190.21,7055.4,7100.33,195500],["2009-08-06",7100.33,7145.27,7010.46,7055.4,247400],["2009-08-07",7100.33,7145.27,6965.52,7010.46,87100],["2009-08-10",7100.33,7100.33,6965.52,7010.46,265300],["2009-08-11",7100.33,7190.21,7010.46,7145.27,248700],["2009-08-12",7241.06,7519.57,7241.06,7519.57,731200],["2009-08-13",7890.9,8030.15,7426.73,7519.57,280600],["2009-08-14",7519.57,7519.57,7241.06,7380.32,114000],["2009-08-17",7287.48,7658.82,7148.23,7194.65,147000],["2009-08-18",7333.9,7658.82,7241.06,7658.82,594700],["2009-08-19",7565.98,7844.49,7519.57,7612.4,362600],["2009-08-20",7519.57,7658.82,7426.73,7519.57,183200],["2009-08-21",7519.57,7612.4,7426.73,7426.73,211500],["2009-08-24",7519.57,7519.57,7333.9,7380.32,267300],["2009-08-25",7333.9,7380.32,7241.06,7241.06,306400],["2009-08-26",7380.32,7426.73,7241.06,7287.48,179100],["2009-08-27",7287.48,7333.9,7241.06,7287.48,164600],["2009-08-28",7380.32,7519.57,7287.48,7380.32,373200],["2009-08-31",7565.98,7658.82,7380.32,7380.32,414100],["2009-09-01",7473.15,7473.15,7333.9,7426.73,161900],["2009-09-03",7333.9,7426.73,7241.06,7287.48,180400],["2009-09-04",7287.48,7380.32,7148.23,7241.06,272400],["2009-09-07",7241.06,7241.06,6869.73,7101.81,221400],["2009-09-08",7101.81,7194.65,7008.98,7055.4,187500],["2009-09-09",7055.4,7241.06,6962.56,7241.06,242900],["2009-09-10",7287.48,7287.48,7055.4,7241.06,175600],["2009-09-11",7194.65,7380.32,7148.23,7194.65,180500],["2009-09-14",7055.4,7705.23,7055.4,7705.23,1377300],["2009-09-15",8122.99,8122.99,7751.65,8030.15,1187000],["2009-09-16",8076.57,8262.24,7565.98,7751.65,354300],["2009-09-17",7798.07,7844.49,7426.73,7565.98,394900],["2009-09-18",7426.73,7565.98,7333.9,7519.57,358100],["2009-09-21",7426.73,7565.98,7380.32,7519.57,556500],["2009-09-22",7612.4,7751.65,7473.15,7519.57,448400],["2009-09-23",7705.23,7705.23,7426.73,7426.73,512300],["2009-09-24",7565.98,7565.98,7287.48,7380.32,527500],["2009-09-25",7426.73,7426.73,7287.48,7426.73,437100],["2009-09-28",7426.73,7519.57,7333.9,7519.57,905300],["2009-09-29",7565.98,7658.82,7473.15,7565.98,397400],["2009-09-30",7519.57,7612.4,7426.73,7612.4,590300],["2009-10-01",7519.57,7658.82,7519.57,7612.4,705700],["2009-10-02",7565.98,7658.82,7426.73,7612.4,560000],["2009-10-05",7612.4,7705.23,7519.57,7658.82,476100],["2009-10-06",7658.82,8076.57,7658.82,8030.15,669800],["2009-10-07",8030.15,8355.07,7890.9,8355.07,1027700],["2009-10-08",8865.66,8865.66,8447.91,8679.99,1472900],["2009-10-09",9051.33,9329.83,8679.99,8819.24,1071600],["2009-10-12",9051.33,9283.42,8401.49,8540.74,777700],["2009-10-13",8355.07,8587.16,8030.15,8308.66,896400],["2009-10-14",8308.66,8865.66,8122.99,8865.66,896100],["2009-10-15",9376.25,9376.25,8679.99,9051.33,877800],["2009-10-16",9190.58,9237.0,8587.16,8633.58,450200],["2009-10-19",8633.58,8726.41,8308.66,8447.91,502800],["2009-10-20",8633.58,8819.24,8355.07,8679.99,1359700],["2009-10-21",8958.5,8958.5,8122.99,8494.33,771500],["2009-10-22",8447.91,8633.58,8308.66,8355.07,443400],["2009-10-23",8494.33,8540.74,8030.15,8169.41,655200],["2009-10-26",8215.82,8215.82,7890.9,8030.15,445300],["2009-10-27",7705.23,7937.32,7705.23,7937.32,479100],["2009-10-28",8030.15,8169.41,7937.32,8030.15,304800],["2009-10-29",8030.15,8076.57,7751.65,7890.9,552100],["2009-10-30",8076.57,8355.07,8076.57,8169.41,158200],["2009-11-02",8169.41,8169.41,7612.4,7658.82,577800],["2009-11-03",7658.82,7890.9,7426.73,7612.4,451200],["2009-11-04",7287.48,7751.65,7287.48,7658.82,233800],["2009-11-05",7890.9,7890.9,7658.82,7890.9,115000],["2009-11-06",7983.74,7983.74,7658.82,7705.23,91600],["2009-11-09",7473.15,7751.65,7287.48,7380.32,143400],["2009-11-10",7890.9,7890.9,7194.65,7287.48,124300],["2009-11-11",7287.48,7426.73,7241.06,7426.73,144500],["2009-11-12",7565.98,7612.4,7333.9,7333.9,151300],["2009-11-13",7426.73,7612.4,7333.9,7519.57,202100],["2009-11-16",7519.57,7658.82,7380.32,7426.73,114300],["2009-11-17",7380.32,7519.57,7380.32,7426.73,88700],["2009-11-18",7426.73,7565.98,7426.73,7565.98,194400],["2009-11-19",7565.98,7658.82,7519.57,7565.98,156300],["2009-11-20",7519.57,7658.82,7426.73,7658.82,140000],["2009-11-23",7426.73,7565.98,7241.06,7241.06,75200],["2009-11-24",7287.48,7426.73,7194.65,7333.9,147900],["2009-11-25",7101.81,7101.81,6823.31,6823.31,139700],["2009-11-26",6498.39,6498.39,6405.56,6405.56,150900],["2009-11-27",5987.8,6823.31,5987.8,6498.39,155500],["2009-11-30",6498.39,6637.64,6405.56,6637.64,130200],["2009-12-01",6498.39,6869.73,6498.39,6823.31,121500],["2009-12-02",7008.98,7194.65,6451.97,6451.97,111900],["2009-12-03",6266.31,6637.64,6266.31,6498.39,79300],["2009-12-04",6591.23,6916.14,6451.97,6916.14,173500],["2009-12-07",6823.31,6962.56,6637.64,6776.89,119800],["2009-12-08",6916.14,6916.14,6498.39,6591.23,56500],["2009-12-09",6266.31,6266.31,6219.89,6266.31,198100],["2009-12-10",6219.89,6451.97,5987.8,6034.22,67700],["2009-12-11",6034.22,6080.64,5755.72,5755.72,188100],["2009-12-14",5430.8,6127.05,5430.8,6127.05,98400],["2009-12-15",6080.64,6127.05,5894.97,5987.8,97000],["2009-12-16",6127.05,6127.05,5616.47,5662.88,142100],["2009-12-17",5570.05,5709.3,5430.8,5709.3,51700],["2009-12-18",5802.13,5987.8,5662.88,5987.8,79600],["2009-12-21",6312.72,6312.72,6127.05,6312.72,114900],["2009-12-22",6498.39,6498.39,6034.22,6034.22,91600],["2009-12-23",6219.89,6219.89,5987.8,6173.47,90400],["2009-12-24",6034.22,6219.89,5941.39,6034.22,137800],["2009-12-25",6266.31,6405.56,6080.64,6312.72,285200],["2009-12-28",6405.56,6405.56,6034.22,6127.05,70500],["2009-12-29",6080.64,6359.14,6034.22,6127.05,98000],["2009-12-30",6080.64,6591.23,6080.64,6591.23,260200],["2009-12-31",6776.89,6823.31,6730.48,6823.31,514700],["2010-01-04",7287.48,7287.48,7287.48,7287.48,59900],["2010-01-05",7751.65,7751.65,7287.48,7473.15,439000],["2010-01-06",7612.4,7612.4,7101.81,7287.48,283000],["2010-01-07",7055.4,7241.06,6823.31,6823.31,217200],["2010-01-08",6962.56,7148.23,6776.89,6916.14,101800],["2010-01-11",6869.73,6962.56,6591.23,6869.73,125600],["2010-01-12",6823.31,6823.31,6266.31,6451.97,198000],["2010-01-13",6312.72,6962.56,6266.31,6869.73,122700],["2010-01-14",6776.89,6916.14,6591.23,6776.89,103000],["2010-01-15",6776.89,6776.89,6498.39,6591.23,84400],["2010-01-18",6405.56,6498.39,6219.89,6312.72,111600],["2010-01-19",6498.39,6498.39,6405.56,6405.56,37700],["2010-01-20",6498.39,6544.81,6312.72,6451.97,61800],["2010-01-21",6405.56,6405.56,6080.64,6173.47,104600],["2010-01-22",6127.05,6266.31,6127.05,6266.31,63300],["2010-01-25",6219.89,6312.72,6219.89,6312.72,61400],["2010-01-26",6451.97,6684.06,6405.56,6684.06,130500],["2010-01-27",6776.89,6776.89,6219.89,6266.31,39200],["2010-01-28",6451.97,6451.97,6266.31,6266.31,15000],["2010-01-29",6359.14,6359.14,6312.72,6359.14,17600],["2010-02-01",6266.31,6405.56,6266.31,6359.14,37100],["2010-02-02",6312.72,6405.56,6312.72,6359.14,20300],["2010-02-03",6312.72,6405.56,6312.72,6359.14,24800],["2010-02-04",6405.56,6498.39,6359.14,6405.56,56000],["2010-02-05",6359.14,6405.56,6219.89,6312.72,36400],["2010-02-08",6266.31,6266.31,6173.47,6266.31,37400],["2010-02-09",6359.14,6359.14,6127.05,6219.89,46300],["2010-02-10",6219.89,6266.31,6173.47,6173.47,30100],["2010-02-11",6312.72,6359.14,6266.31,6312.72,36000],["2010-02-12",6498.39,6498.39,6266.31,6312.72,13000],["2010-02-22",6451.97,6498.39,6266.31,6405.56,38600],["2010-02-23",6405.56,6405.56,6219.89,6266.31,21400],["2010-02-24",6173.47,6312.72,6127.05,6312.72,53200],["2010-02-25",6359.14,6405.56,6219.89,6266.31,26900],["2010-02-26",6405.56,6405.56,6266.31,6266.31,22400],["2010-03-01",6312.72,6359.14,6266.31,6359.14,36100],["2010-03-02",6405.56,6405.56,6312.72,6359.14,57000],["2010-03-03",6405.56,6776.89,6405.56,6776.89,382900],["2010-03-04",6776.89,6962.56,6637.64,6684.06,81800],["2010-03-05",6962.56,6962.56,6591.23,6869.73,120500],["2010-03-08",6962.56,6962.56,6776.89,6916.14,234700],["2010-03-09",6962.56,6962.56,6684.06,6730.48,148300],["2010-03-10",6916.14,6916.14,6776.89,6916.14,186000],["2010-03-11",6869.73,6916.14,6730.48,6823.31,66700],["2010-03-12",6869.73,6916.14,6730.48,6776.89,151800],["2010-03-15",6916.14,7287.48,6916.14,7101.81,406700],["2010-03-16",7241.06,7241.06,6730.48,6730.48,152200],["2010-03-17",6869.73,6869.73,6498.39,6544.81,95000],["2010-03-18",6962.56,6962.56,6544.81,6684.06,103000],["2010-03-19",6916.14,6916.14,6544.81,6544.81,105800],["2010-03-22",6498.39,6637.64,6498.39,6591.23,119500],["2010-03-23",6544.81,6637.64,6266.31,6451.97,116700],["2010-03-24",6637.64,6637.64,6405.56,6591.23,80500],["2010-03-25",6684.06,6684.06,6312.72,6451.97,18600],["2010-03-26",6591.23,6591.23,6405.56,6498.39,95800],["2010-03-29",6730.48,6730.48,6405.56,6498.39,74300],["2010-03-30",6684.06,6684.06,6359.14,6451.97,56000],["2010-03-31",6312.72,6451.97,6312.72,6405.56,99800],["2010-04-01",6451.97,6451.97,6359.14,6405.56,90100],["2010-04-02",6359.14,6451.97,6312.72,6405.56,58700],["2010-04-05",6544.81,6591.23,6405.56,6498.39,98200],["2010-04-06",6730.48,6823.31,6544.81,6684.06,227100],["2010-04-07",6637.64,6916.14,6637.64,6776.89,105300],["2010-04-08",6823.31,6869.73,6684.06,6776.89,203400],["2010-04-09",7055.4,7055.4,6776.89,6823.31,156600],["2010-04-12",7101.81,7101.81,6591.23,6637.64,182300],["2010-04-13",6962.56,6962.56,6498.39,6498.39,73500],["2010-04-14",6637.64,6637.64,6498.39,6544.81,88300],["2010-04-15",6544.81,6730.48,6544.81,6637.64,82000],["2010-04-16",6776.89,6776.89,6544.81,6544.81,102400],["2010-04-19",6684.06,6730.48,6451.97,6451.97,86400],["2010-04-20",6498.39,6869.73,6498.39,6637.64,256400],["2010-04-21",6730.48,6776.89,6498.39,6730.48,81900],["2010-04-22",6637.64,6730.48,6591.23,6591.23,92900],["2010-04-26",6591.23,6637.64,6405.56,6498.39,120300],["2010-04-27",6405.56,6498.39,6312.72,6498.39,121500],["2010-04-28",6544.81,6544.81,6405.56,6498.39,79500],["2010-04-29",6637.64,6637.64,6405.56,6498.39,109100],["2010-05-04",6637.64,6637.64,6498.39,6591.23,137200],["2010-05-05",6498.39,6591.23,6498.39,6544.81,112500],["2010-05-06",6591.23,6730.48,6544.81,6730.48,420500],["2010-05-07",6730.48,6869.73,6591.23,6637.64,303400],["2010-05-10",6684.06,6776.89,6498.39,6637.64,305500],["2010-05-11",6730.48,6869.73,6591.23,6637.64,216000],["2010-05-12",6591.23,6591.23,6359.14,6405.56,161500],["2010-05-13",6498.39,6498.39,6312.72,6359.14,105100],["2010-05-14",6405.56,6451.97,6266.31,6312.72,90400],["2010-05-17",6312.72,6405.56,6034.22,6080.64,135200],["2010-05-18",6080.64,6127.05,5941.39,6034.22,146700],["2010-05-19",6034.22,6034.22,5755.72,5755.72,127500],["2010-05-20",5941.39,6219.89,5802.13,6219.89,143800],["2010-05-21",6266.31,6266.31,5802.13,5987.8,161700],["2010-05-24",6034.22,6219.89,5941.39,6219.89,127900],["2010-05-25",6127.05,6173.47,6080.64,6127.05,69400],["2010-05-26",6324.7,6374.11,6127.05,6225.88,78900],["2010-05-27",6127.05,6225.88,6127.05,6225.88,60100],["2010-05-28",6275.29,6571.76,6275.29,6472.94,215000],["2010-05-31",6472.94,6522.35,6275.29,6374.11,53600],["2010-06-01",6176.47,6374.11,6176.47,6275.29,79100],["2010-06-02",6324.7,6324.7,6176.47,6324.7,67200],["2010-06-03",6374.11,6374.11,6176.47,6225.88,52100],["2010-06-04",6324.7,6324.7,6077.64,6225.88,58700],["2010-06-07",6127.05,6127.05,5929.41,6028.23,69600],["2010-06-08",5978.82,6077.64,5929.41,5929.41,85700],["2010-06-09",6077.64,6077.64,5929.41,5929.41,80700],["2010-06-10",5929.41,6028.23,5880.0,5929.41,49100],["2010-06-11",6176.47,6176.47,5880.0,5880.0,78200],["2010-06-14",6077.64,6077.64,5929.41,5929.41,71200],["2010-06-15",6028.23,6028.23,5880.0,5929.41,60000],["2010-06-16",6028.23,6028.23,5929.41,5929.41,44600],["2010-06-17",5978.82,5978.82,5880.0,5978.82,82700],["2010-06-18",5978.82,6225.88,5978.82,6225.88,179200],["2010-06-21",6176.47,6275.29,6077.64,6127.05,61700],["2010-06-22",6127.05,6176.47,5978.82,5978.82,58800],["2010-06-23",6077.64,6077.64,5929.41,5978.82,67600],["2010-06-24",6127.05,6127.05,5978.82,6077.64,151200],["2010-06-25",5978.82,6127.05,5929.41,6077.64,122600],["2010-06-28",6077.64,6077.64,5929.41,6077.64,61500],["2010-06-29",6028.23,6028.23,5929.41,5978.82,78900],["2010-06-30",5929.41,5978.82,5880.0,5880.0,40300],["2010-07-01",5929.41,5929.41,5880.0,5880.0,46500],["2010-07-02",5880.0,5929.41,5830.58,5880.0,40800],["2010-07-05",5880.0,5880.0,5830.58,5880.0,51800],["2010-07-06",5880.0,5880.0,5731.76,5781.17,36300],["2010-07-07",5830.58,5880.0,5682.35,5781.17,52600],["2010-07-08",5929.41,5929.41,5781.17,5830.58,22900],["2010-07-09",5830.58,5830.58,5781.17,5781.17,20500],["2010-07-12",5781.17,5830.58,5731.76,5830.58,33200],["2010-07-13",5830.58,5978.82,5830.58,5929.41,115900],["2010-07-14",5929.41,5978.82,5830.58,5880.0,71800],["2010-07-15",5880.0,5880.0,5781.17,5781.17,23500],["2010-07-16",5781.17,5880.0,5781.17,5880.0,50300],["2010-07-19",5830.58,5880.0,5731.76,5830.58,95100],["2010-07-20",5830.58,5830.58,5731.76,5781.17,83500],["2010-07-21",5781.17,5880.0,5731.76,5830.58,61000],["2010-07-22",5781.17,5781.17,5731.76,5781.17,56600],["2010-07-23",5781.17,5830.58,5731.76,5781.17,36900],["2010-07-26",5731.76,5781.17,5682.35,5731.76,51800],["2010-07-27",5731.76,5731.76,5632.94,5682.35,58300],["2010-07-28",5682.35,5682.35,5583.53,5632.94,43300],["2010-07-29",5632.94,5632.94,5534.11,5632.94,39800],["2010-07-30",5632.94,5682.35,5583.53,5583.53,68400],["2010-08-02",5632.94,5632.94,5435.29,5435.29,64200],["2010-08-03",5534.11,5534.11,5435.29,5435.29,75400],["2010-08-04",5435.29,5435.29,5237.64,5287.05,94900],["2010-08-05",5237.64,5385.88,5237.64,5336.47,41400],["2010-08-06",5435.29,5435.29,5237.64,5287.05,35700],["2010-08-09",5188.23,5188.23,4990.58,4990.58,69700],["2010-08-10",5040.0,5089.41,4941.17,4941.17,95300],["2010-08-11",5089.41,5138.82,5040.0,5138.82,47100],["2010-08-12",5089.41,5089.41,4891.76,4990.58,58800],["2010-08-13",4941.17,5089.41,4941.17,4990.58,64600],["2010-08-16",5237.64,5336.47,5188.23,5336.47,64500],["2010-08-17",5287.05,5287.05,5089.41,5188.23,30300],["2010-08-18",5287.05,5287.05,4990.58,5089.41,7600],["2010-08-19",5089.41,5089.41,4990.58,4990.58,14700],["2010-08-20",5040.0,5089.41,4990.58,5040.0,20100],["2010-08-23",5089.41,5089.41,4990.58,4990.58,13500],["2010-08-24",4941.17,4990.58,4842.35,4891.76,63800],["2010-08-25",4941.17,4941.17,4694.11,4694.11,64500],["2010-08-26",4891.76,4891.76,4694.11,4792.94,28800],["2010-08-27",4694.11,4743.53,4694.11,4743.53,46900],["2010-08-30",4941.17,5040.0,4941.17,5040.0,53300],["2010-08-31",5089.41,5089.41,4941.17,4990.58,48300],["2010-09-01",5287.05,5287.05,4891.76,5040.0,39600],["2010-09-06",4990.58,5287.05,4990.58,5138.82,98100],["2010-09-07",5089.41,5138.82,4990.58,4990.58,54600],["2010-09-08",4941.17,4941.17,4743.53,4891.76,31600],["2010-09-09",4941.17,5040.0,4842.35,5040.0,51600],["2010-09-10",4941.17,4941.17,4792.94,4842.35,38500],["2010-09-13",5089.41,5089.41,4842.35,4891.76,72800],["2010-09-14",5089.41,5188.23,4941.17,4990.58,203600],["2010-09-15",4990.58,4990.58,4891.76,4891.76,48200],["2010-09-16",4842.35,4990.58,4842.35,4941.17,173700],["2010-09-17",5040.0,5040.0,4941.17,4941.17,101400],["2010-09-20",5040.0,5089.41,4891.76,4941.17,96500],["2010-09-21",4990.58,4990.58,4891.76,4941.17,122500],["2010-09-22",4941.17,4941.17,4891.76,4941.17,55200],["2010-09-23",4891.76,4941.17,4891.76,4891.76,76100],["2010-09-24",4891.76,4990.58,4891.76,4891.76,67200],["2010-09-27",4891.76,4941.17,4842.35,4891.76,80600],["2010-09-28",4941.17,4990.58,4842.35,4891.76,121100],["2010-09-29",4990.58,4990.58,4842.35,4842.35,124200],["2010-09-30",4842.35,4891.76,4743.53,4792.94,28100],["2010-10-01",4792.94,4792.94,4743.53,4743.53,13500],["2010-10-04",4694.11,4694.11,4496.47,4595.29,51500],["2010-10-05",4595.29,4644.7,4496.47,4644.7,31000],["2010-10-06",4545.88,4644.7,4545.88,4545.88,25600],["2010-10-07",4595.29,4644.7,4545.88,4644.7,16600],["2010-10-08",4595.29,4694.11,4545.88,4644.7,47300],["2010-10-11",4545.88,4743.53,4545.88,4694.11,60400],["2010-10-12",4644.7,4743.53,4595.29,4743.53,86800],["2010-10-13",4694.11,4792.94,4644.7,4792.94,81000],["2010-10-14",4694.11,4743.53,4644.7,4743.53,49000],["2010-10-15",4644.7,4743.53,4595.29,4743.53,82400],["2010-10-18",4694.11,4792.94,4694.11,4743.53,50700],["2010-10-19",4447.06,4694.11,4447.06,4694.11,35900],["2010-10-20",4743.53,4743.53,4447.06,4644.7,92000],["2010-10-21",4595.29,4743.53,4496.47,4743.53,65700],["2010-10-22",4644.7,4694.11,4644.7,4694.11,27700],["2010-10-25",4644.7,4694.11,4644.7,4694.11,34300],["2010-10-26",4743.53,4842.35,4743.53,4743.53,9600],["2010-10-27",4842.35,4842.35,4694.11,4694.11,44100],["2010-10-28",4743.53,4743.53,4694.11,4743.53,47600],["2010-10-29",4743.53,4743.53,4694.11,4743.53,16400],["2010-11-01",4743.53,4743.53,4694.11,4694.11,8700],["2010-11-02",4743.53,4743.53,4694.11,4743.53,48700],["2010-11-03",4743.53,4842.35,4743.53,4743.53,52200],["2010-11-04",4792.94,4792.94,4743.53,4792.94,28200],["2010-11-05",4743.53,4792.94,4743.53,4792.94,9900],["2010-11-08",4792.94,4792.94,4743.53,4743.53,43400],["2010-11-09",4743.53,4792.94,4694.11,4694.11,53600],["2010-11-10",4694.11,4792.94,4694.11,4743.53,37300],["2010-11-11",4694.11,4694.11,4694.11,4694.11,2100],["2010-11-12",4644.7,4644.7,4397.64,4496.47,24600],["2010-11-15",4496.47,4644.7,4447.06,4644.7,97200],["2010-11-16",4644.7,4792.94,4595.29,4694.11,55800],["2010-11-17",4743.53,4842.35,4694.11,4743.53,59100],["2010-11-18",4743.53,4743.53,4694.11,4694.11,7600],["2010-11-19",4595.29,4743.53,4595.29,4644.7,39800],["2010-11-22",4694.11,4743.53,4694.11,4694.11,62300],["2010-11-23",4694.11,4694.11,4644.7,4694.11,3400],["2010-11-24",4545.88,4694.11,4545.88,4644.7,32000],["2010-11-25",4644.7,4743.53,4644.7,4644.7,75100],["2010-11-26",4644.7,4694.11,4595.29,4595.29,88100],["2010-11-29",4644.7,4644.7,4595.29,4644.7,40800],["2010-11-30",4743.53,4842.35,4644.7,4644.7,67100],["2010-12-01",4743.53,4842.35,4694.11,4694.11,137200],["2010-12-02",4694.11,4792.94,4694.11,4743.53,56200],["2010-12-03",4792.94,5040.0,4792.94,5040.0,149300],["2010-12-06",5040.0,5336.47,4743.53,4941.17,168800],["2010-12-07",4941.17,4941.17,4694.11,4694.11,60800],["2010-12-08",4743.53,4743.53,4595.29,4595.29,129100],["2010-12-09",4496.47,4743.53,4496.47,4644.7,45500],["2010-12-10",4644.7,4941.17,4644.7,4941.17,83400],["2010-12-13",5138.82,5138.82,4941.17,5138.82,553500],["2010-12-14",5385.88,5435.29,4891.76,4941.17,186800],["2010-12-15",5138.82,5138.82,4891.76,4891.76,115600],["2010-12-16",4941.17,4941.17,4743.53,4842.35,40600],["2010-12-17",4891.76,4891.76,4595.29,4842.35,139100],["2010-12-20",4842.35,4941.17,4743.53,4792.94,72200],["2010-12-21",4891.76,4891.76,4595.29,4694.11,83400],["2010-12-22",4694.11,4694.11,4644.7,4644.7,81100],["2010-12-23",4644.7,4644.7,4545.88,4595.29,62100],["2010-12-24",4595.29,4644.7,4496.47,4496.47,20400],["2010-12-27",4595.29,4595.29,4496.47,4595.29,30700],["2010-12-28",4595.29,4743.53,4595.29,4694.11,38700],["2010-12-29",4644.7,4644.7,4545.88,4595.29,13900],["2010-12-30",4644.7,4694.11,4595.29,4694.11,60500],["2010-12-31",4694.11,4694.11,4644.7,4694.11,16800],["2011-01-04",4694.11,4694.11,4644.7,4694.11,43700],["2011-01-05",4595.29,4644.7,4595.29,4644.7,15100],["2011-01-06",4595.29,4644.7,4595.29,4644.7,22200],["2011-01-07",4644.7,4644.7,4595.29,4644.7,33400],["2011-01-10",4644.7,4644.7,4545.88,4545.88,46100],["2011-01-11",4496.47,4496.47,4447.06,4496.47,28900],["2011-01-12",4595.29,4644.7,4447.06,4496.47,9100],["2011-01-13",4545.88,4545.88,4496.47,4496.47,11600],["2011-01-14",4545.88,4545.88,4447.06,4496.47,15200],["2011-01-17",4545.88,4545.88,4447.06,4496.47,31400],["2011-01-18",4545.88,4545.88,4447.06,4447.06,8800],["2011-01-19",4496.47,4545.88,4447.06,4447.06,18100],["2011-01-20",4447.06,4496.47,4447.06,4447.06,18800],["2011-01-21",4545.88,4545.88,4496.47,4496.47,10300],["2011-01-24",4447.06,4447.06,4397.64,4397.64,18200],["2011-01-25",4397.64,4397.64,4348.23,4348.23,20100],["2011-01-26",4348.23,4397.64,4348.23,4348.23,28900],["2011-01-27",4397.64,4397.64,4051.76,4051.76,61800],["2011-01-28",4200.0,4249.41,4200.0,4200.0,27200],["2011-02-08",4249.41,4298.82,4249.41,4298.82,17600],["2011-02-09",4249.41,4249.41,4200.0,4200.0,16300],["2011-02-10",4249.41,4249.41,4200.0,4200.0,14300],["2011-02-11",4200.0,4200.0,4200.0,4200.0,10400],["2011-02-14",4298.82,4298.82,4150.59,4200.0,20200],["2011-02-15",4200.0,4200.0,4150.59,4200.0,18200],["2011-02-16",4200.0,4200.0,4150.59,4150.59,8600],["2011-02-17",4101.17,4101.17,3952.94,4051.76,84700],["2011-02-18",4051.76,4051.76,4002.35,4051.76,24000],["2011-02-21",4002.35,4002.35,3854.11,3903.53,39500],["2011-02-22",3903.53,3903.53,3854.11,3854.11,35600],["2011-02-23",4101.17,4101.17,3854.11,3854.11,41100],["2011-02-24",3854.11,3854.11,3607.06,3656.47,93500],["2011-02-25",3607.06,3705.88,3458.82,3656.47,89800],["2011-02-28",3656.47,3705.88,3508.23,3508.23,53800],["2011-03-01",3607.06,3607.06,3557.64,3557.64,4400],["2011-03-02",3557.64,3557.64,3360.0,3409.41,35100],["2011-03-03",3409.41,3458.82,3360.0,3409.41,38600],["2011-03-04",3557.64,3557.64,3458.82,3458.82,8800],["2011-03-07",3458.82,3458.82,3458.82,3458.82,8000],["2011-03-08",3557.64,3557.64,3458.82,3458.82,25400],["2011-03-09",3458.82,3458.82,3360.0,3360.0,16000],["2011-03-10",3458.82,3557.64,3458.82,3557.64,97100],["2011-03-11",3705.88,3804.7,3705.88,3804.7,111500],["2011-03-14",3557.64,3607.06,3557.64,3557.64,85100],["2011-03-15",3557.64,3656.47,3557.64,3656.47,900],["2011-03-16",3508.23,3607.06,3508.23,3607.06,1200],["2011-03-17",3458.82,3458.82,3360.0,3458.82,5700],["2011-03-18",3557.64,3656.47,3458.82,3458.82,106300],["2011-03-21",3508.23,3557.64,3508.23,3557.64,45400],["2011-03-22",3508.23,3705.88,3508.23,3705.88,48300],["2011-03-23",3705.88,3705.88,3607.06,3705.88,10900],["2011-03-24",3705.88,3755.29,3705.88,3705.88,18100],["2011-03-25",3705.88,3705.88,3607.06,3705.88,12900],["2011-03-28",3656.47,3854.11,3656.47,3705.88,42100],["2011-03-29",3755.29,3755.29,3656.47,3656.47,47700],["2011-03-30",3656.47,3656.47,3557.64,3607.06,19700],["2011-03-31",3607.06,3656.47,3607.06,3656.47,17900],["2011-04-01",3656.47,3854.11,3607.06,3755.29,38400],["2011-04-04",3705.88,3705.88,3656.47,3656.47,9900],["2011-04-05",3656.47,3656.47,3557.64,3557.64,118000],["2011-04-06",3656.47,3705.88,3557.64,3557.64,37100],["2011-04-07",3705.88,3705.88,3557.64,3607.06,37200],["2011-04-08",3607.06,3607.06,3508.23,3508.23,50400],["2011-04-13",3607.06,3607.06,3508.23,3557.64,13000],["2011-04-14",3557.64,3557.64,3458.82,3458.82,49300],["2011-04-15",3458.82,3458.82,3360.0,3360.0,26400],["2011-04-18",3360.0,3360.0,3310.59,3310.59,41200],["2011-04-19",3310.59,3310.59,3261.17,3261.17,28200],["2011-04-20",3310.59,3310.59,3261.17,3261.17,9400],["2011-04-21",3261.17,3360.0,3261.17,3261.17,4900],["2011-04-22",3261.17,3261.17,3211.76,3261.17,12400],["2011-04-25",3063.53,3409.41,3063.53,3310.59,3700],["2011-04-26",3458.82,3458.82,3211.76,3211.76,21600],["2011-04-27",3162.35,3162.35,3063.53,3112.94,82900],["2011-04-28",3211.76,3211.76,2964.7,2964.7,39100],["2011-04-29",3063.53,3063.53,3014.12,3014.12,13700],["2011-05-04",3112.94,3112.94,3014.12,3014.12,12400],["2011-05-05",3014.12,3014.12,2915.29,2915.29,33100],["2011-05-06",2915.29,3112.94,2915.29,3014.12,33700],["2011-05-09",3063.53,3063.53,3014.12,3063.53,5500],["2011-05-10",3063.53,3112.94,3063.53,3112.94,9900],["2011-05-11",3063.53,3063.53,3014.12,3063.53,6400],["2011-05-12",3112.94,3112.94,3063.53,3063.53,7200],["2011-05-13",3112.94,3112.94,3014.12,3014.12,22900],["2011-05-16",3014.12,3014.12,2964.7,2964.7,28700],["2011-05-17",2964.7,2964.7,2865.88,2915.29,22500],["2011-05-18",2964.7,2964.7,2816.47,2915.29,35200],["2011-05-19",2865.88,2964.7,2865.88,2964.7,12200],["2011-05-20",2865.88,2915.29,2865.88,2865.88,9000],["2011-05-23",2816.47,2816.47,2767.06,2816.47,15000],["2011-05-24",2767.06,2767.06,2668.23,2668.23,47000],["2011-05-25",2569.41,2569.41,2520.0,2569.41,30200],["2011-05-26",2618.82,2668.23,2470.59,2668.23,21500],["2011-05-27",2668.23,2717.65,2668.23,2717.65,94800],["2011-05-30",2618.82,2865.88,2618.82,2767.06,38500],["2011-05-31",2816.47,2816.47,2717.65,2767.06,17900],["2011-06-01",2767.06,2816.47,2767.06,2816.47,53500],["2011-06-02",2915.29,2964.7,2915.29,2964.7,83300],["2011-06-03",3112.94,3162.35,2964.7,3014.12,67400],["2011-06-06",3014.12,3014.12,2915.29,2915.29,94500],["2011-06-07",2915.29,3014.12,2915.29,3014.12,90600],["2011-06-08",2915.29,2915.29,2816.47,2865.88,21800],["2011-06-09",2964.7,2964.7,2915.29,2915.29,26600],["2011-06-10",2915.29,3063.53,2915.29,3063.53,175900],["2011-06-13",3063.53,3063.53,2964.7,3014.12,117900],["2011-06-14",2964.7,3162.35,2964.7,2964.7,198300],["2011-06-15",2964.7,2964.7,2865.88,2865.88,124700],["2011-06-16",2865.88,2964.7,2816.47,2915.29,69000],["2011-06-17",2816.47,2865.88,2816.47,2865.88,71100],["2011-06-20",2816.47,2816.47,2668.23,2668.23,66900],["2011-06-21",2816.47,2865.88,2767.06,2865.88,33200],["2011-06-22",2865.88,2865.88,2767.06,2865.88,6900],["2011-06-23",2816.47,2816.47,2767.06,2767.06,9800],["2011-06-24",2816.47,2915.29,2767.06,2915.29,20000],["2011-06-27",2915.29,2915.29,2865.88,2865.88,60100],["2011-06-28",2865.88,2865.88,2816.47,2816.47,20000],["2011-06-29",2816.47,2816.47,2767.06,2816.47,3900],["2011-06-30",2865.88,2865.88,2767.06,2767.06,7900],["2011-07-01",2767.06,2767.06,2717.65,2767.06,19600],["2011-07-04",2767.06,2767.06,2717.65,2717.65,32400],["2011-07-05",2767.06,2816.47,2767.06,2816.47,38600],["2011-07-06",2717.65,2717.65,2717.65,2717.65,18400],["2011-07-07",2668.23,2717.65,2668.23,2717.65,9000],["2011-07-08",2717.65,2717.65,2668.23,2668.23,6800],["2011-07-11",2668.23,2668.23,2668.23,2668.23,2100],["2011-07-12",2618.82,2668.23,2618.82,2668.23,13900],["2011-07-13",2668.23,2668.23,2668.23,2668.23,5700],["2011-07-14",2668.23,2668.23,2618.82,2618.82,4700],["2011-07-15",2618.82,2618.82,2618.82,2618.82,3900],["2011-07-18",2569.41,2618.82,2569.41,2618.82,7800],["2011-07-19",2618.82,2618.82,2569.41,2569.41,18900],["2011-07-20",2618.82,2668.23,2618.82,2668.23,28100],["2011-07-21",2717.65,2717.65,2618.82,2618.82,16000],["2011-07-22",2569.41,2618.82,2569.41,2618.82,9000],["2011-07-25",2618.82,2618.82,2569.41,2569.41,3100],["2011-07-26",2569.41,2569.41,2470.59,2470.59,24700],["2011-07-27",2520.0,2520.0,2520.0,2520.0,2800],["2011-07-28",2569.41,2569.41,2470.59,2470.59,21400],["2011-07-29",2569.41,2668.23,2569.41,2668.23,27000],["2011-08-01",2569.41,2569.41,2520.0,2569.41,12200],["2011-08-02",2520.0,2520.0,2470.59,2470.59,34900],["2011-08-03",2520.0,2520.0,2470.59,2520.0,21200],["2011-08-04",2520.0,2618.82,2520.0,2618.82,31700],["2011-08-05",2569.41,2618.82,2569.41,2569.41,9400],["2011-08-08",2520.0,2569.41,2470.59,2520.0,11000],["2011-08-09",2470.59,2470.59,2371.76,2470.59,48300],["2011-08-10",2520.0,2520.0,2421.17,2421.17,11500],["2011-08-11",2470.59,2470.59,2421.17,2421.17,10300],["2011-08-12",2470.59,2470.59,2470.59,2470.59,9600],["2011-08-15",2421.17,2421.17,2421.17,2421.17,3400],["2011-08-16",2470.59,2470.59,2470.59,2470.59,18500],["2011-08-17",2470.59,2520.0,2470.59,2520.0,5500],["2011-08-18",2569.41,2569.41,2421.17,2520.0,56000],["2011-08-19",2470.59,2520.0,2470.59,2470.59,26600],["2011-08-22",2569.41,2618.82,2569.41,2569.41,49300],["2011-08-23",2569.41,2569.41,2520.0,2520.0,17000],["2011-08-24",2520.0,2520.0,2470.59,2470.59,39000],["2011-08-25",2470.59,2569.41,2470.59,2569.41,20600],["2011-08-26",2520.0,2569.41,2470.59,2470.59,31000],["2011-08-29",2520.0,2618.82,2470.59,2618.82,31600],["2011-08-30",2668.23,2668.23,2569.41,2618.82,53200],["2011-08-31",2569.41,2618.82,2569.41,2569.41,46300],["2011-09-01",2569.41,2618.82,2520.0,2618.82,45300],["2011-09-05",2569.41,2569.41,2520.0,2569.41,62500],["2011-09-06",2520.0,2520.0,2470.59,2520.0,30700],["2011-09-07",2520.0,2618.82,2520.0,2618.82,61600],["2011-09-08",2618.82,2668.23,2569.41,2618.82,41000],["2011-09-09",2618.82,2668.23,2569.41,2618.82,68100],["2011-09-12",2569.41,2717.65,2569.41,2717.65,152300],["2011-09-13",2717.65,2767.06,2717.65,2767.06,70400],["2011-09-14",2915.29,2915.29,2816.47,2865.88,359800],["2011-09-15",2964.7,2964.7,2816.47,2865.88,123400],["2011-09-16",2915.29,2915.29,2717.65,2767.06,100600],["2011-09-19",2767.06,2816.47,2717.65,2816.47,21200],["2011-09-20",2816.47,2816.47,2668.23,2668.23,121200],["2011-09-21",2668.23,2668.23,2569.41,2668.23,43500],["2011-09-22",2668.23,2767.06,2668.23,2717.65,37000],["2011-09-23",2668.23,2717.65,2668.23,2717.65,40200],["2011-09-26",2668.23,2668.23,2618.82,2668.23,13200],["2011-09-27",2668.23,2717.65,2668.23,2668.23,43700],["2011-09-28",2717.65,2717.65,2668.23,2668.23,37400],["2011-09-29",2668.23,2668.23,2618.82,2668.23,70200],["2011-09-30",2618.82,2618.82,2569.41,2618.82,47200],["2011-10-03",2668.23,2668.23,2569.41,2569.41,34500],["2011-10-04",2618.82,2618.82,2569.41,2569.41,23100],["2011-10-05",2569.41,2618.82,2520.0,2569.41,26000],["2011-10-06",2520.0,2618.82,2520.0,2569.41,15100],["2011-10-07",2569.41,2569.41,2520.0,2569.41,81000],["2011-10-10",2520.0,2569.41,2520.0,2520.0,27600],["2011-10-11",2569.41,2569.41,2520.0,2520.0,42200],["2011-10-12",2569.41,2569.41,2371.76,2470.59,27100],["2011-10-13",2470.59,2520.0,2470.59,2520.0,4500],["2011-10-14",2470.59,2470.59,2421.17,2470.59,18100],["2011-10-17",2470.59,2470.59,2421.17,2421.17,8300],["2011-10-18",2421.17,2421.17,2371.76,2421.17,28600],["2011-10-19",2470.59,2470.59,2421.17,2421.17,7300],["2011-10-20",2470.59,2520.0,2470.59,2520.0,51600],["2011-10-21",2470.59,2520.0,2470.59,2520.0,42200],["2011-10-24",2520.0,2569.41,2470.59,2470.59,11100],["2011-10-25",2470.59,2470.59,2421.17,2421.17,29800],["2011-10-26",2421.17,2470.59,2371.76,2421.17,26500],["2011-10-27",2421.17,2470.59,2371.76,2421.17,10700],["2011-10-28",2272.94,2520.0,2272.94,2470.59,67000],["2011-10-31",2520.0,2520.0,2421.17,2421.17,51700],["2011-11-01",2470.59,2470.59,2421.17,2421.17,45300],["2011-11-02",2421.17,2421.17,2371.76,2371.76,19900],["2011-11-03",2421.17,2421.17,2421.17,2421.17,22000],["2011-11-04",2421.17,2421.17,2371.76,2371.76,9900],["2011-11-07",2421.17,2421.17,2371.76,2371.76,26100],["2011-11-08",2322.35,2371.76,2322.35,2371.76,16500],["2011-11-09",2371.76,2371.76,2272.94,2272.94,43000],["2011-11-10",2272.94,2272.94,2124.7,2124.7,134900],["2011-11-11",2223.53,2223.53,2174.12,2174.12,11200],["2011-11-14",2223.53,2223.53,2075.29,2174.12,29400],["2011-11-15",2174.12,2174.12,2174.12,2174.12,7900],["2011-11-16",2174.12,2223.53,2174.12,2174.12,48300],["2011-11-17",2174.12,2174.12,2124.7,2124.7,36200],["2011-11-18",2075.29,2075.29,2075.29,2075.29,12500],["2011-11-21",2075.29,2124.7,2075.29,2124.7,11000],["2011-11-22",2025.88,2174.12,2025.88,2075.29,16400],["2011-11-23",2124.7,2124.7,2124.7,2124.7,36400],["2011-11-24",2124.7,2124.7,2025.88,2025.88,14000],["2011-11-25",2075.29,2075.29,2025.88,2025.88,5500],["2011-11-28",2124.7,2124.7,2025.88,2025.88,27500],["2011-11-29",2075.29,2075.29,2075.29,2075.29,29100],["2011-11-30",2124.7,2124.7,2025.88,2075.29,25600],["2011-12-01",2124.7,2124.7,2075.29,2075.29,15000],["2011-12-02",2075.29,2124.7,2075.29,2124.7,85900],["2011-12-05",2124.7,2223.53,2124.7,2223.53,213900],["2011-12-06",2223.53,2223.53,2124.7,2124.7,67500],["2011-12-07",2174.12,2174.12,2075.29,2075.29,69500],["2011-12-08",2124.7,2174.12,2124.7,2124.7,63400],["2011-12-09",2124.7,2223.53,2124.7,2174.12,229500],["2011-12-12",2322.35,2322.35,2272.94,2322.35,478400],["2011-12-13",2421.17,2421.17,2322.35,2322.35,162200],["2011-12-14",2322.35,2322.35,2223.53,2223.53,86200],["2011-12-15",2223.53,2223.53,2174.12,2174.12,131800],["2011-12-16",2174.12,2223.53,2174.12,2223.53,206400],["2011-12-19",2174.12,2322.35,2174.12,2272.94,233000],["2011-12-20",2322.35,2322.35,2272.94,2272.94,118000],["2011-12-21",2272.94,2272.94,2223.53,2272.94,169800],["2011-12-22",2272.94,2272.94,2124.7,2124.7,189200],["2011-12-23",2163.43,2163.43,2103.34,2103.34,224200],["2011-12-26",2103.34,2163.43,2043.24,2103.34,118000],["2011-12-27",2103.34,2103.34,1983.15,2043.24,238100],["2011-12-28",2043.24,2103.34,2043.24,2103.34,215900],["2011-12-29",2103.34,2103.34,2043.24,2103.34,40400],["2011-12-30",2103.34,2223.53,2103.34,2223.53,141200],["2012-01-03",2283.62,2283.62,2223.53,2223.53,24900],["2012-01-04",2223.53,2223.53,2103.34,2103.34,76700],["2012-01-05",2103.34,2103.34,2103.34,2103.34,48000],["2012-01-06",2103.34,2103.34,2103.34,2103.34,18400],["2012-01-09",2103.34,2163.43,2103.34,2163.43,11200],["2012-01-10",2223.53,2283.62,2163.43,2223.53,118400],["2012-01-11",2223.53,2283.62,2163.43,2223.53,12900],["2012-01-12",2223.53,2223.53,2163.43,2223.53,28300],["2012-01-13",2223.53,2223.53,2163.43,2223.53,20200],["2012-01-16",2283.62,2283.62,2223.53,2223.53,158400],["2012-01-17",2223.53,2283.62,2223.53,2223.53,64900],["2012-01-18",2283.62,2283.62,2223.53,2223.53,64700],["2012-01-19",2283.62,2283.62,2283.62,2283.62,91200],["2012-01-20",2343.72,2403.81,2283.62,2343.72,177300],["2012-01-30",2463.91,2463.91,2343.72,2463.91,156100],["2012-01-31",2524.0,2524.0,2463.91,2524.0,186000],["2012-02-01",2584.1,2584.1,2524.0,2584.1,183400],["2012-02-02",2584.1,2644.2,2584.1,2644.2,374900],["2012-02-03",2764.39,2824.48,2704.29,2764.39,296700],["2012-02-06",2884.58,2884.58,2644.2,2704.29,46800],["2012-02-07",2704.29,2764.39,2644.2,2764.39,129300],["2012-02-08",2704.29,2824.48,2704.29,2764.39,204300],["2012-02-09",2764.39,2884.58,2704.29,2704.29,183600],["2012-02-10",2764.39,2824.48,2644.2,2644.2,96600],["2012-02-13",2644.2,2644.2,2524.0,2524.0,220600],["2012-02-14",2524.0,2644.2,2524.0,2644.2,153600],["2012-02-15",2644.2,2644.2,2524.0,2584.1,57500],["2012-02-16",2584.1,2584.1,2524.0,2524.0,112000],["2012-02-17",2584.1,2644.2,2584.1,2584.1,158100],["2012-02-20",2704.29,2764.39,2704.29,2764.39,274600],["2012-02-21",2824.48,2884.58,2704.29,2704.29,206900],["2012-02-22",2764.39,2824.48,2704.29,2824.48,213800],["2012-02-23",2884.58,2884.58,2764.39,2824.48,150100],["2012-02-24",2884.58,3004.77,2824.48,2944.67,601100],["2012-02-27",3004.77,3124.96,2944.67,3124.96,171300],["2012-02-28",3245.15,3245.15,3124.96,3185.05,402000],["2012-02-29",3305.24,3425.43,3185.05,3365.34,366000],["2012-03-01",3365.34,3425.43,3245.15,3245.15,263200],["2012-03-02",3365.34,3425.43,3245.15,3365.34,154900],["2012-03-05",3365.34,3485.53,3365.34,3485.53,140500],["2012-03-06",3725.91,3725.91,3365.34,3545.63,417400],["2012-03-07",3425.43,3485.53,3365.34,3425.43,357600],["2012-03-08",3365.34,3365.34,3185.05,3185.05,299300],["2012-03-09",3245.15,3305.24,3064.86,3305.24,240400],["2012-03-12",3245.15,3245.15,3064.86,3064.86,136400],["2012-03-13",3124.96,3365.34,3124.96,3365.34,234800],["2012-03-14",3425.43,3425.43,3245.15,3245.15,75500],["2012-03-15",3245.15,3485.53,3245.15,3425.43,162800],["2012-03-16",3485.53,3545.63,3425.43,3425.43,213200],["2012-03-19",3485.53,3485.53,3425.43,3485.53,129400],["2012-03-20",3485.53,3485.53,3305.24,3485.53,131600],["2012-03-21",3425.43,3605.72,3425.43,3545.63,460600],["2012-03-22",3605.72,3725.91,3485.53,3665.82,187700],["2012-03-23",3786.01,3786.01,3665.82,3665.82,250800],["2012-03-26",3786.01,3966.29,3725.91,3966.29,297700],["2012-03-27",4206.67,4206.67,3966.29,4086.48,629200],["2012-03-28",4026.39,4206.67,3966.29,4206.67,273300],["2012-03-29",4206.67,4206.67,3966.29,3966.29,250800],["2012-03-30",3786.01,3966.29,3725.91,3725.91,223400],["2012-04-03",3725.91,3966.29,3725.91,3966.29,199300],["2012-04-04",4086.48,4086.48,3846.1,3846.1,215700],["2012-04-05",3786.01,3906.2,3665.82,3906.2,110800],["2012-04-06",3846.1,3966.29,3725.91,3786.01,161300],["2012-04-09",3906.2,4026.39,3906.2,3966.29,185100],["2012-04-10",4026.39,4026.39,3906.2,3966.29,185900],["2012-04-11",4026.39,4146.58,3966.29,4146.58,158300],["2012-04-12",4206.67,4266.77,4086.48,4146.58,213700],["2012-04-13",4146.58,4206.67,4026.39,4206.67,363900],["2012-04-16",4146.58,4386.96,4146.58,4266.77,164300],["2012-04-17",4326.86,4326.86,4206.67,4266.77,194300],["2012-04-18",4326.86,4507.15,4266.77,4326.86,355900],["2012-04-19",4326.86,4326.86,4146.58,4146.58,171900],["2012-04-20",4206.67,4266.77,4206.67,4206.67,134100],["2012-04-23",4206.67,4326.86,4206.67,4266.77,92400],["2012-04-24",4206.67,4266.77,4146.58,4266.77,93500],["2012-04-25",4266.77,4386.96,4206.67,4326.86,168300],["2012-04-26",4326.86,4326.86,4206.67,4266.77,66500],["2012-04-27",4266.77,4326.86,4266.77,4326.86,116700],["2012-05-02",4386.96,4627.34,4386.96,4627.34,527100],["2012-05-03",4567.25,4867.72,4567.25,4867.72,339600],["2012-05-04",4987.91,5168.2,4927.82,5168.2,682600],["2012-05-07",5528.77,5528.77,5468.68,5528.77,596300],["2012-05-08",5889.34,5889.34,5709.06,5769.15,952300],["2012-05-09",5769.15,6009.53,5408.58,5408.58,499300],["2012-05-10",5408.58,5769.15,5348.49,5528.77,368700],["2012-05-11",5588.87,5588.87,5288.39,5288.39,163700],["2012-05-14",5288.39,5288.39,4927.82,4927.82,252800],["2012-05-15",4687.44,4687.44,4627.34,4627.34,246700],["2012-05-16",4386.96,4687.44,4326.86,4627.34,395400],["2012-05-17",4567.25,4747.53,4507.15,4507.15,116300],["2012-05-18",4447.06,4447.06,4206.67,4326.86,313300],["2012-05-21",4507.15,4687.44,4447.06,4687.44,57800],["2012-05-22",4687.44,4927.82,4627.34,4927.82,144700],["2012-05-23",4627.34,4627.34,4567.25,4567.25,253900],["2012-05-24",4567.25,4567.25,4326.86,4447.06,186200],["2012-05-25",4447.06,4807.63,4447.06,4807.63,56700],["2012-05-28",4807.63,4927.82,4567.25,4747.53,36100],["2012-05-29",4627.34,4687.44,4447.06,4507.15,174000],["2012-05-30",4567.25,4567.25,4447.06,4507.15,125700],["2012-05-31",4447.06,4447.06,4266.77,4326.86,92300],["2012-06-01",4326.86,4567.25,4326.86,4447.06,87100],["2012-06-04",4386.96,4386.96,4326.86,4386.96,139100],["2012-06-05",4386.96,4447.06,4326.86,4447.06,181500],["2012-06-06",4447.06,4507.15,4386.96,4447.06,85300],["2012-06-07",4507.15,4687.44,4507.15,4627.34,226800],["2012-06-08",4687.44,4807.63,4507.15,4567.25,140900],["2012-06-11",4507.15,4627.34,4507.15,4567.25,35500],["2012-06-12",4507.15,4507.15,4386.96,4507.15,34100],["2012-06-13",4447.06,4507.15,4386.96,4507.15,88800],["2012-06-14",4447.06,4447.06,4386.96,4386.96,107700],["2012-06-15",4326.86,4507.15,4326.86,4507.15,72000],["2012-06-18",4507.15,4627.34,4447.06,4447.06,73900],["2012-06-19",4447.06,4447.06,4326.86,4326.86,66700],["2012-06-20",4386.96,4386.96,4386.96,4386.96,41300],["2012-06-21",4386.96,4507.15,4386.96,4447.06,44400],["2012-06-22",4447.06,4447.06,4326.86,4386.96,28700],["2012-06-25",4386.96,4386.96,4146.58,4266.77,61000],["2012-06-26",4206.67,4206.67,4026.39,4206.67,35300],["2012-06-27",4146.58,4206.67,4086.48,4146.58,9900],["2012-06-28",4086.48,4146.58,4026.39,4146.58,31700],["2012-06-29",4146.58,4146.58,4086.48,4146.58,5900],["2012-07-02",4146.58,4146.58,3906.2,4026.39,37200],["2012-07-03",4026.39,4026.39,3786.01,3846.1,56600],["2012-07-04",3846.1,3846.1,3605.72,3605.72,46500],["2012-07-05",3605.72,3786.01,3425.43,3786.01,132500],["2012-07-06",3786.01,3846.1,3665.82,3786.01,52000],["2012-07-09",3846.1,3846.1,3545.63,3605.72,41000],["2012-07-10",3605.72,3725.91,3605.72,3725.91,4500],["2012-07-11",3725.91,3786.01,3725.91,3786.01,22100],["2012-07-12",3846.1,3846.1,3665.82,3846.1,52100],["2012-07-13",3906.2,4086.48,3906.2,4086.48,48000],["2012-07-16",4026.39,4086.48,3846.1,3966.29,24800],["2012-07-17",3906.2,4026.39,3906.2,4026.39,43600],["2012-07-18",3966.29,4026.39,3906.2,3906.2,47100],["2012-07-19",3966.29,4146.58,3906.2,4146.58,80800],["2012-07-20",4146.58,4326.86,4086.48,4086.48,26200],["2012-07-23",4086.48,4086.48,3906.2,3906.2,51600],["2012-07-24",3906.2,4026.39,3725.91,3725.91,66800],["2012-07-25",3846.1,3906.2,3786.01,3906.2,32000],["2012-07-26",3966.29,3966.29,3906.2,3966.29,14500],["2012-07-27",3846.1,3966.29,3846.1,3906.2,22700],["2012-07-30",3786.01,3966.29,3786.01,3966.29,1500],["2012-07-31",3906.2,3966.29,3846.1,3966.29,67400],["2012-08-01",3786.01,3906.2,3786.01,3906.2,3100],["2012-08-02",3966.29,3966.29,3846.1,3846.1,13900],["2012-08-03",3906.2,3906.2,3846.1,3846.1,11300],["2012-08-06",3846.1,3966.29,3846.1,3966.29,50325],["2012-08-07",3906.2,3906.2,3846.1,3846.1,6500],["2012-08-08",3846.1,3966.29,3846.1,3906.2,30100],["2012-08-09",3966.29,3966.29,3906.2,3906.2,13100],["2012-08-10",3846.1,3906.2,3846.1,3846.1,35700],["2012-08-13",3786.01,3846.1,3786.01,3786.01,49200],["2012-08-14",3846.1,3906.2,3786.01,3906.2,15000],["2012-08-15",3906.2,3906.2,3846.1,3846.1,28300],["2012-08-16",3786.01,3906.2,3786.01,3786.01,17800],["2012-08-17",3786.01,3846.1,3786.01,3786.01,59100],["2012-08-20",3906.2,3906.2,3786.01,3846.1,128900],["2012-08-21",3786.01,3786.01,3545.63,3605.72,231100],["2012-08-22",3605.72,3605.72,3485.53,3605.72,13800],["2012-08-23",3485.53,3485.53,3365.34,3365.34,32000],["2012-08-24",3185.05,3545.63,3185.05,3485.53,104800],["2012-08-27",3305.24,3365.34,3245.15,3245.15,77400],["2012-08-28",3245.15,3365.34,3245.15,3365.34,7300],["2012-08-29",3425.43,3545.63,3425.43,3545.63,39800],["2012-08-30",3545.63,3605.72,3485.53,3605.72,31200],["2012-08-31",3545.63,3605.72,3545.63,3605.72,7600],["2012-09-04",3665.82,3786.01,3665.82,3786.01,106700],["2012-09-05",3846.1,3906.2,3665.82,3786.01,55800],["2012-09-06",3786.01,3786.01,3665.82,3786.01,14800],["2012-09-07",4026.39,4026.39,3906.2,4026.39,332400],["2012-09-10",4266.77,4266.77,3846.1,4026.39,43600],["2012-09-11",3846.1,4026.39,3846.1,3906.2,32000],["2012-09-12",4026.39,4026.39,3906.2,3966.29,63600],["2012-09-13",3906.2,4086.48,3906.2,4026.39,93400],["2012-09-14",4086.48,4146.58,4086.48,4146.58,77800],["2012-09-17",4206.67,4266.77,4086.48,4146.58,121800],["2012-09-18",4146.58,4146.58,3906.2,4026.39,34600],["2012-09-19",4026.39,4026.39,3846.1,4026.39,60800],["2012-09-20",3966.29,3966.29,3786.01,3786.01,76800],["2012-09-21",3846.1,3988.55,3774.88,3988.55,30500],["2012-09-24",3988.55,3988.55,3846.1,3917.33,6300],["2012-09-25",3917.33,3917.33,3846.1,3917.33,12500],["2012-09-26",3917.33,3917.33,3846.1,3846.1,1800],["2012-09-27",3774.88,3846.1,3703.65,3846.1,9900],["2012-09-28",3703.65,3774.88,3632.43,3632.43,20400],["2012-10-01",3632.43,3632.43,3418.76,3489.98,64900],["2012-10-02",3489.98,3489.98,3418.76,3418.76,37000],["2012-10-03",3418.76,3561.21,3418.76,3561.21,52400],["2012-10-04",3632.43,3632.43,3561.21,3632.43,25100],["2012-10-05",3561.21,3632.43,3561.21,3561.21,13200],["2012-10-08",3561.21,3703.65,3561.21,3703.65,15900],["2012-10-09",3703.65,3703.65,3632.43,3703.65,25200],["2012-10-10",3703.65,3774.88,3632.43,3774.88,28500],["2012-10-11",3774.88,3846.1,3703.65,3703.65,29800],["2012-10-12",3703.65,3703.65,3632.43,3703.65,26300],["2012-10-15",3703.65,3703.65,3632.43,3703.65,19900],["2012-10-16",3703.65,3846.1,3703.65,3846.1,34700],["2012-10-17",3846.1,3846.1,3703.65,3774.88,32100],["2012-10-18",3703.65,3774.88,3703.65,3703.65,12800],["2012-10-19",3632.43,3703.65,3632.43,3632.43,101200],["2012-10-22",3632.43,3632.43,3561.21,3632.43,85100],["2012-10-23",3632.43,3703.65,3632.43,3703.65,34900],["2012-10-24",3703.65,3774.88,3703.65,3774.88,23200],["2012-10-25",3632.43,3703.65,3632.43,3703.65,37500],["2012-10-26",3703.65,3774.88,3632.43,3703.65,34100],["2012-10-29",3703.65,3703.65,3632.43,3703.65,6800],["2012-10-30",3703.65,3703.65,3632.43,3703.65,5400],["2012-10-31",3703.65,3703.65,3632.43,3703.65,12500],["2012-11-01",3632.43,3703.65,3632.43,3703.65,6900],["2012-11-02",3632.43,3632.43,3561.21,3561.21,31800],["2012-11-05",3561.21,3632.43,3561.21,3632.43,4800],["2012-11-06",3561.21,3703.65,3561.21,3703.65,11300],["2012-11-07",3561.21,3703.65,3561.21,3703.65,3500],["2012-11-08",3632.43,3703.65,3632.43,3632.43,1600],["2012-11-09",3561.21,3703.65,3561.21,3703.65,2100],["2012-11-12",3632.43,3703.65,3561.21,3703.65,7200],["2012-11-13",3703.65,3703.65,3632.43,3703.65,14200],["2012-11-14",3703.65,3703.65,3632.43,3703.65,3500],["2012-11-15",3632.43,3632.43,3561.21,3561.21,17100],["2012-11-16",3632.43,3632.43,3561.21,3561.21,18300],["2012-11-19",3561.21,3632.43,3561.21,3632.43,600],["2012-11-20",3561.21,3632.43,3561.21,3632.43,3700],["2012-11-21",3561.21,3632.43,3489.98,3632.43,7300],["2012-11-22",3561.21,3632.43,3489.98,3632.43,12300],["2012-11-23",3561.21,3561.21,3489.98,3489.98,10000],["2012-11-26",3561.21,3632.43,3561.21,3632.43,10300],["2012-11-27",3632.43,3632.43,3561.21,3632.43,2500],["2012-11-28",3561.21,3632.43,3561.21,3632.43,1300],["2012-11-29",3632.43,3632.43,3561.21,3632.43,9300],["2012-11-30",3632.43,3632.43,3561.21,3632.43,11800],["2012-12-03",3632.43,3632.43,3632.43,3632.43,6000],["2012-12-04",3561.21,3632.43,3561.21,3561.21,4500],["2012-12-05",3561.21,3632.43,3561.21,3632.43,4500],["2012-12-06",3561.21,3632.43,3561.21,3632.43,15400],["2012-12-07",3561.21,3632.43,3561.21,3561.21,10500],["2012-12-10",3632.43,3774.88,3632.43,3774.88,13200],["2012-12-11",3774.88,3846.1,3774.88,3774.88,21400],["2012-12-12",3703.65,3846.1,3703.65,3846.1,8300],["2012-12-13",3846.1,3846.1,3703.65,3703.65,4700],["2012-12-14",3703.65,3774.88,3632.43,3774.88,11200],["2012-12-17",3703.65,3774.88,3703.65,3774.88,13000],["2012-12-18",3774.88,3774.88,3774.88,3774.88,7000],["2012-12-19",3774.88,3846.1,3774.88,3846.1,3000],["2012-12-20",3846.1,3846.1,3846.1,3846.1,24400],["2012-12-21",3846.1,3846.1,3846.1,3846.1,11000],["2012-12-24",3846.1,3846.1,3846.1,3846.1,39400],["2012-12-25",3846.1,3917.33,3846.1,3917.33,83300],["2012-12-26",3846.1,3917.33,3846.1,3917.33,31600],["2012-12-27",3988.55,3988.55,3917.33,3988.55,41900],["2012-12-28",3988.55,4059.77,3988.55,4059.77,6100],["2013-01-02",4059.77,4202.22,4059.77,4202.22,25800],["2013-01-03",4202.22,4202.22,3917.33,4059.77,19500],["2013-01-04",3988.55,4131.0,3917.33,4131.0,24500],["2013-01-07",4131.0,4273.45,4131.0,4131.0,15800],["2013-01-08",4202.22,4202.22,4059.77,4202.22,13900],["2013-01-09",4202.22,4202.22,3917.33,3917.33,109500],["2013-01-10",3988.55,4059.77,3988.55,4059.77,24300],["2013-01-11",3917.33,4059.77,3917.33,4059.77,33300],["2013-01-14",3988.55,4059.77,3917.33,4059.77,18200],["2013-01-15",4131.0,4202.22,4059.77,4202.22,53400],["2013-01-16",4202.22,4344.67,4131.0,4273.45,108600],["2013-01-17",4202.22,4202.22,4131.0,4202.22,43000],["2013-01-18",4131.0,4273.45,4131.0,4202.22,114700],["2013-01-21",4273.45,4344.67,4202.22,4202.22,59400],["2013-01-22",4202.22,4202.22,4059.77,4131.0,71800],["2013-01-23",4273.45,4273.45,4131.0,4202.22,80000],["2013-01-24",4202.22,4273.45,4131.0,4273.45,78100],["2013-01-25",4344.67,4344.67,4273.45,4344.67,213000],["2013-01-28",4415.89,4772.02,4415.89,4772.02,308200],["2013-01-29",4700.79,4700.79,4629.57,4700.79,18200],["2013-01-30",4629.57,4700.79,4558.34,4629.57,69700],["2013-01-31",4629.57,4629.57,4415.89,4415.89,53000],["2013-02-01",4415.89,4629.57,4415.89,4487.12,68600],["2013-02-04",4487.12,4487.12,4487.12,4487.12,31300],["2013-02-05",4487.12,4629.57,4415.89,4558.34,19700],["2013-02-06",4558.34,4700.79,4415.89,4558.34,49100],["2013-02-07",4487.12,4700.79,4487.12,4700.79,67600],["2013-02-08",4629.57,4772.02,4558.34,4772.02,97700],["2013-02-18",4843.24,4985.69,4843.24,4914.46,118000],["2013-02-19",4914.46,5056.91,4843.24,4985.69,351900],["2013-02-20",4985.69,5056.91,4843.24,5056.91,246400],["2013-02-21",4985.69,5056.91,4700.79,4700.79,133500],["2013-02-22",4700.79,4843.24,4558.34,4772.02,63700],["2013-02-25",4843.24,4914.46,4772.02,4914.46,39600],["2013-02-26",4772.02,4772.02,4558.34,4629.57,206800],["2013-02-27",4629.57,4772.02,4558.34,4772.02,48100],["2013-02-28",4772.02,4772.02,4629.57,4772.02,15100],["2013-03-01",4629.57,4772.02,4629.57,4700.79,43700],["2013-03-04",4700.79,4700.79,4487.12,4487.12,122100],["2013-03-05",4487.12,4558.34,4487.12,4487.12,109200],["2013-03-06",4487.12,4629.57,4487.12,4629.57,17500],["2013-03-07",4629.57,4629.57,4487.12,4558.34,20400],["2013-03-08",4629.57,4629.57,4629.57,4629.57,18600],["2013-03-11",4772.02,4772.02,4700.79,4772.02,46200],["2013-03-12",4772.02,4772.02,4629.57,4772.02,23300],["2013-03-13",4772.02,4772.02,4700.79,4700.79,94700],["2013-03-14",4700.79,4700.79,4629.57,4700.79,12500],["2013-03-15",4772.02,4843.24,4700.79,4772.02,30800],["2013-03-18",4772.02,4772.02,4700.79,4772.02,36000],["2013-03-19",4772.02,4772.02,4700.79,4772.02,26000],["2013-03-20",4772.02,4843.24,4772.02,4843.24,19400],["2013-03-21",4843.24,4843.24,4772.02,4843.24,39900],["2013-03-22",4914.46,4985.69,4772.02,4914.46,115500],["2013-03-25",4914.46,4914.46,4843.24,4914.46,73700],["2013-03-26",4843.24,4914.46,4843.24,4914.46,65700],["2013-03-27",4914.46,4914.46,4843.24,4914.46,76300],["2013-03-28",4914.46,4914.46,4843.24,4914.46,70700],["2013-03-29",4914.46,4914.46,4843.24,4914.46,71200],["2013-04-01",4914.46,5056.91,4843.24,4985.69,211800],["2013-04-02",4985.69,5056.91,4914.46,4985.69,65300],["2013-04-03",4985.69,4985.69,4700.79,4843.24,188200],["2013-04-04",4700.79,4843.24,4700.79,4843.24,127900],["2013-04-05",4843.24,4843.24,4772.02,4843.24,90500],["2013-04-08",4843.24,4843.24,4843.24,4843.24,109700],["2013-04-09",4700.79,4843.24,4700.79,4843.24,84000],["2013-04-10",4772.02,4843.24,4700.79,4843.24,92500],["2013-04-11",4772.02,4843.24,4700.79,4843.24,15900],["2013-04-12",4772.02,5056.91,4772.02,4843.24,222100],["2013-04-15",4772.02,4843.24,4700.79,4772.02,58000],["2013-04-16",4700.79,4843.24,4700.79,4843.24,38600],["2013-04-17",4772.02,4772.02,4629.57,4772.02,36700],["2013-04-18",4772.02,4772.02,4629.57,4700.79,59500],["2013-04-22",4700.79,4700.79,4487.12,4558.34,117300],["2013-04-23",4415.89,4558.34,4415.89,4558.34,11900],["2013-04-24",4558.34,4629.57,4558.34,4629.57,82700],["2013-04-25",4487.12,4558.34,4487.12,4558.34,136200],["2013-04-26",4558.34,4558.34,4487.12,4487.12,67600],["2013-05-02",4487.12,4487.12,4487.12,4487.12,700],["2013-05-03",4415.89,4558.34,4415.89,4558.34,149800],["2013-05-06",4558.34,4700.79,4558.34,4700.79,122900],["2013-05-07",4629.57,4629.57,4487.12,4558.34,11500],["2013-05-08",4487.12,4558.34,4487.12,4558.34,13700],["2013-05-09",4558.34,4558.34,4487.12,4558.34,32200],["2013-05-10",4558.34,4558.34,4558.34,4558.34,27100],["2013-05-13",4558.34,4558.34,4487.12,4558.34,29500],["2013-05-14",4487.12,4487.12,4487.12,4487.12,29400],["2013-05-15",4415.89,4487.12,4415.89,4487.12,41700],["2013-05-16",4415.89,4415.89,4344.67,4344.67,89800],["2013-05-17",4344.67,4415.89,4344.67,4415.89,25700],["2013-05-20",4415.89,4415.89,4415.89,4415.89,66000],["2013-05-21",4415.89,4487.12,4415.89,4415.89,81500],["2013-05-22",4487.12,4487.12,4415.89,4487.12,170900],["2013-05-23",4487.12,4558.34,4487.12,4558.34,84500],["2013-05-24",4558.34,4558.34,4487.12,4558.34,43300],["2013-05-27",4558.34,4629.57,4558.34,4629.57,116200],["2013-05-28",4558.34,4558.34,4558.34,4558.34,79600],["2013-05-29",4629.57,4629.57,4487.12,4558.34,143900],["2013-05-30",4487.12,4487.12,4344.67,4487.12,175000],["2013-05-31",4558.34,4629.57,4558.34,4558.34,200300],["2013-06-03",4629.57,4772.02,4558.34,4700.79,254900],["2013-06-04",4629.57,4772.02,4558.34,4558.34,188100],["2013-06-05",4558.34,4629.57,4558.34,4558.34,64900],["2013-06-06",4558.34,4558.34,4487.12,4558.34,156200],["2013-06-07",4487.12,4629.57,4487.12,4629.57,121900],["2013-06-10",4629.57,4629.57,4558.34,4558.34,63800],["2013-06-11",4629.57,4629.57,4487.12,4487.12,36800],["2013-06-12",4487.12,4558.34,4487.12,4487.12,47900],["2013-06-13",4487.12,4558.34,4487.12,4558.34,103500],["2013-06-14",4558.34,4629.57,4487.12,4558.34,72500],["2013-06-17",4487.12,4558.34,4415.89,4487.12,86200],["2013-06-18",4487.12,4487.12,4487.12,4487.12,41300],["2013-06-19",4487.12,4558.34,4487.12,4558.34,89100],["2013-06-20",4487.12,4487.12,4487.12,4487.12,37200],["2013-06-21",4487.12,4487.12,4487.12,4487.12,16500],["2013-06-24",4415.89,4487.12,4415.89,4487.12,13300],["2013-06-25",4415.89,4415.89,4273.45,4273.45,90500],["2013-06-26",4273.45,4344.67,4273.45,4344.67,71200],["2013-06-27",4415.89,4415.89,4415.89,4415.89,100],["2013-06-28",4415.89,4415.89,4344.67,4415.89,11100],["2013-07-01",4344.67,4415.89,4344.67,4415.89,12500],["2013-07-02",4344.67,4415.89,4344.67,4415.89,26000],["2013-07-03",4344.67,4415.89,4344.67,4415.89,46300],["2013-07-04",4344.67,4415.89,4344.67,4344.67,18300],["2013-07-05",4344.67,4415.89,4344.67,4415.89,1200],["2013-07-08",4344.67,4344.67,4344.67,4344.67,45100],["2013-07-09",4415.89,4415.89,4344.67,4344.67,67900],["2013-07-10",4344.67,4344.67,4344.67,4344.67,59100],["2013-07-11",4344.67,4415.89,4344.67,4415.89,2700],["2013-07-12",4344.67,4415.89,4344.67,4415.89,11300],["2013-07-15",4344.67,4415.89,4273.45,4415.89,197400],["2013-07-16",4344.67,4415.89,4273.45,4344.67,36000],["2013-07-17",4344.67,4415.89,4273.45,4415.89,25700],["2013-07-18",4344.67,4415.89,4273.45,4415.89,42700],["2013-07-19",4344.67,4344.67,4344.67,4344.67,23000],["2013-07-22",4273.45,4273.45,4202.22,4202.22,204000],["2013-07-23",4202.22,4202.22,4131.0,4131.0,40900],["2013-07-24",4273.45,4273.45,4131.0,4202.22,32900],["2013-07-25",4131.0,4202.22,4131.0,4202.22,12700],["2013-07-26",4059.77,4059.77,3917.33,3988.55,64400],["2013-07-29",4059.77,4059.77,3988.55,3988.55,21100],["2013-07-30",3988.55,4273.45,3988.55,4131.0,3600],["2013-07-31",3988.55,4059.77,3988.55,4059.77,1200],["2013-08-01",4059.77,4131.0,4059.77,4131.0,500],["2013-08-02",4059.77,4131.0,3988.55,4131.0,500],["2013-08-05",4059.77,4059.77,3988.55,3988.55,7000],["2013-08-06",3988.55,3988.55,3846.1,3846.1,30100],["2013-08-07",3846.1,3917.33,3846.1,3917.33,16600],["2013-08-08",3988.55,3988.55,3917.33,3917.33,7000],["2013-08-09",3988.55,3988.55,3988.55,3988.55,1100],["2013-08-12",3988.55,3988.55,3988.55,3988.55,100],["2013-08-13",3988.55,3988.55,3988.55,3988.55,16000],["2013-08-14",3988.55,3988.55,3917.33,3917.33,13700],["2013-08-15",3917.33,4059.77,3917.33,4059.77,10100],["2013-08-16",3988.55,3988.55,3988.55,3988.55,11100],["2013-08-19",3988.55,4059.77,3988.55,3988.55,17700],["2013-08-20",4202.22,4344.67,4202.22,4344.67,84500],["2013-08-21",4629.57,4629.57,4344.67,4344.67,94200],["2013-08-22",4487.12,4487.12,4273.45,4344.67,53400],["2013-08-23",4344.67,4415.89,4273.45,4344.67,83600],["2013-08-26",4344.67,4344.67,4273.45,4344.67,46300],["2013-08-27",4344.67,4429.86,4259.48,4259.48,42400],["2013-08-28",4174.29,4259.48,4089.1,4089.1,13300],["2013-08-29",4174.29,4259.48,4174.29,4259.48,300],["2013-08-30",4174.29,4259.48,4089.1,4259.48,24000],["2013-09-03",4259.48,4259.48,4259.48,4259.48,0],["2013-09-04",4174.29,4174.29,4089.1,4089.1,15100],["2013-09-05",4089.1,4089.1,4003.91,4089.1,2500],["2013-09-06",4089.1,4174.29,4089.1,4174.29,24500],["2013-09-09",4089.1,4089.1,4089.1,4089.1,25400],["2013-09-10",4089.1,4089.1,4089.1,4089.1,3000],["2013-09-11",4089.1,4089.1,4003.91,4003.91,7200],["2013-09-12",4089.1,4089.1,4003.91,4003.91,8600],["2013-09-13",3918.72,4089.1,3918.72,4089.1,14200],["2013-09-16",4089.1,4089.1,4089.1,4089.1,6000],["2013-09-17",4089.1,4089.1,3918.72,3918.72,13500],["2013-09-18",4003.91,4003.91,3918.72,4003.91,15100],["2013-09-19",4003.91,4003.91,4003.91,4003.91,21000],["2013-09-20",4003.91,4003.91,4003.91,4003.91,20500],["2013-09-23",4003.91,4089.1,4003.91,4089.1,11300],["2013-09-24",4174.29,4174.29,4174.29,4174.29,44700],["2013-09-25",4174.29,4344.67,4174.29,4259.48,12500],["2013-09-26",4344.67,4344.67,4259.48,4259.48,17400],["2013-09-27",4259.48,4344.67,4259.48,4259.48,48900],["2013-09-30",4344.67,4429.86,4259.48,4344.67,30900],["2013-10-01",4344.67,4344.67,4259.48,4259.48,53000],["2013-10-02",4259.48,4259.48,4259.48,4259.48,14500],["2013-10-03",4344.67,4344.67,4344.67,4344.67,19600],["2013-10-04",4344.67,4429.86,4344.67,4429.86,32600],["2013-10-07",4429.86,4515.05,4429.86,4429.86,29100],["2013-10-08",4344.67,4344.67,4344.67,4344.67,4000],["2013-10-09",4515.05,4515.05,4429.86,4429.86,25100],["2013-10-10",4515.05,4515.05,4344.67,4344.67,16800],["2013-10-11",4259.48,4344.67,4259.48,4344.67,19000],["2013-10-14",4429.86,4429.86,4429.86,4429.86,2100],["2013-10-15",4344.67,4344.67,4344.67,4344.67,10000],["2013-10-16",4344.67,4344.67,4344.67,4344.67,200],["2013-10-17",4344.67,4429.86,4344.67,4344.67,21500],["2013-10-18",4344.67,4429.86,4344.67,4429.86,1300],["2013-10-21",4429.86,4515.05,4429.86,4515.05,30700],["2013-10-22",4429.86,4429.86,4429.86,4429.86,23200],["2013-10-23",4429.86,4515.05,4429.86,4429.86,5400],["2013-10-24",4429.86,4515.05,4429.86,4429.86,27500],["2013-10-25",4429.86,4429.86,4429.86,4429.86,5200],["2013-10-28",4344.67,4344.67,4344.67,4344.67,11000],["2013-10-29",4344.67,4344.67,4259.48,4344.67,5300],["2013-10-30",4344.67,4344.67,4344.67,4344.67,1000],["2013-10-31",4344.67,4344.67,4259.48,4344.67,5900],["2013-11-01",4259.48,4344.67,4259.48,4344.67,6600],["2013-11-04",4259.48,4344.67,4259.48,4344.67,8300],["2013-11-05",4344.67,4429.86,4344.67,4429.86,20600],["2013-11-06",4429.86,4429.86,4344.67,4429.86,36800],["2013-11-07",4429.86,4515.05,4344.67,4429.86,42600],["2013-11-08",4429.86,4515.05,4429.86,4429.86,20700],["2013-11-11",4429.86,4600.24,4429.86,4515.05,32800],["2013-11-12",4600.24,4600.24,4429.86,4515.05,30200],["2013-11-13",4515.05,4515.05,4429.86,4515.05,40200],["2013-11-14",4429.86,4515.05,4429.86,4515.05,6800],["2013-11-15",4429.86,4515.05,4429.86,4515.05,24000],["2013-11-18",4515.05,4685.43,4515.05,4685.43,30300],["2013-11-19",4685.43,4685.43,4515.05,4600.24,46000],["2013-11-20",4600.24,4770.62,4600.24,4770.62,80700],["2013-11-21",4685.43,4855.81,4685.43,4685.43,51400],["2013-11-22",4770.62,4770.62,4685.43,4685.43,35500],["2013-11-25",4770.62,4770.62,4685.43,4685.43,52100],["2013-11-26",4685.43,4770.62,4685.43,4770.62,31900],["2013-11-27",4685.43,4855.81,4685.43,4855.81,41700],["2013-11-28",4855.81,4855.81,4770.62,4855.81,46000],["2013-11-29",4770.62,4855.81,4685.43,4685.43,35100],["2013-12-02",4685.43,4685.43,4685.43,4685.43,25700],["2013-12-03",4685.43,4770.62,4685.43,4770.62,34800],["2013-12-04",4770.62,4770.62,4685.43,4685.43,26400],["2013-12-05",4685.43,4685.43,4685.43,4685.43,49230],["2013-12-06",4770.62,4941.0,4685.43,4855.81,169900],["2013-12-09",4855.81,4941.0,4855.81,4855.81,42800],["2013-12-10",4941.0,4941.0,4855.81,4855.81,50100],["2013-12-11",4941.0,4941.0,4770.62,4855.81,95900],["2013-12-12",4855.81,4855.81,4770.62,4770.62,69200],["2013-12-13",4770.62,4770.62,4770.62,4770.62,2500],["2013-12-16",4770.62,4855.81,4770.62,4770.62,25000],["2013-12-17",4770.62,5026.19,4770.62,4941.0,146400],["2013-12-18",4941.0,4941.0,4855.81,4941.0,14100],["2013-12-19",4941.0,5026.19,4941.0,5026.19,103100],["2013-12-20",5111.38,5281.76,5111.38,5281.76,220700],["2013-12-23",5366.95,5366.95,5281.76,5281.76,39400],["2013-12-24",5281.76,5281.76,5196.57,5196.57,24000],["2013-12-25",5196.57,5196.57,5026.19,5111.38,102100],["2013-12-26",5111.38,5111.38,5026.19,5026.19,58200],["2013-12-27",5026.19,5111.38,5026.19,5111.38,39900],["2013-12-30",5026.19,5111.38,5026.19,5111.38,63000],["2013-12-31",5111.38,5111.38,5026.19,5111.38,30000],["2014-01-02",5111.38,5111.38,5111.38,5111.38,110135],["2014-01-03",5111.38,5111.38,5026.19,5111.38,32500],["2014-01-06",5111.38,5111.38,5111.38,5111.38,35900],["2014-01-07",5111.38,5196.57,5111.38,5111.38,33900],["2014-01-08",5111.38,5111.38,5111.38,5111.38,53400],["2014-01-09",5111.38,5281.76,5111.38,5196.57,33400],["2014-01-10",5196.57,5196.57,5196.57,5196.57,55400],["2014-01-13",5111.38,5196.57,5111.38,5196.57,26400],["2014-01-14",5196.57,5196.57,5196.57,5196.57,25900],["2014-01-15",5196.57,5281.76,5196.57,5281.76,42800],["2014-01-16",5281.76,5281.76,5196.57,5281.76,36600],["2014-01-17",5281.76,5792.89,5281.76,5707.7,190600],["2014-01-20",5707.7,5707.7,5452.14,5452.14,50200],["2014-01-21",5366.95,5452.14,5281.76,5452.14,28700],["2014-01-22",5452.14,5537.33,5366.95,5452.14,48600],["2014-01-23",5366.95,5537.33,5366.95,5537.33,63100],["2014-01-24",5622.52,5622.52,5622.52,5622.52,50000],["2014-01-27",5537.33,5622.52,5537.33,5622.52,13900],["2014-02-06",5537.33,5707.7,5537.33,5707.7,216700],["2014-02-07",5707.7,5707.7,5707.7,5707.7,4400],["2014-02-10",5622.52,5707.7,5622.52,5707.7,219400],["2014-02-11",5707.7,6133.65,5707.7,5963.27,125700],["2014-02-12",5963.27,6048.46,5963.27,6048.46,55600],["2014-02-13",6048.46,6389.22,6048.46,6218.84,160900],["2014-02-14",6389.22,6815.17,6389.22,6815.17,682900],["2014-02-17",6985.55,7241.12,6985.55,7155.93,107300],["2014-02-18",7070.74,7155.93,6900.36,7155.93,168900],["2014-02-19",7155.93,7326.31,7155.93,7326.31,461500],["2014-02-20",7326.31,7326.31,6729.98,6815.17,287037],["2014-02-21",6729.98,6900.36,6729.98,6900.36,80100],["2014-02-24",6900.36,6900.36,6815.17,6900.36,62900],["2014-02-25",6815.17,6815.17,6644.79,6815.17,141200],["2014-02-26",6815.17,6815.17,6815.17,6815.17,91900],["2014-02-27",6644.79,6729.98,6474.41,6474.41,59800],["2014-02-28",6304.03,6559.6,6304.03,6559.6,88900],["2014-03-03",6559.6,6900.36,6559.6,6729.98,231900],["2014-03-04",6474.41,6474.41,6474.41,6474.41,15000],["2014-03-05",6474.41,6474.41,6474.41,6474.41,6500],["2014-03-06",6644.79,6644.79,6559.6,6644.79,14300],["2014-03-07",6559.6,6900.36,6559.6,6815.17,43600],["2014-03-10",6729.98,7070.74,6729.98,6815.17,479100],["2014-03-11",6900.36,6985.55,6815.17,6815.17,45800],["2014-03-12",6900.36,6900.36,6815.17,6815.17,91100],["2014-03-13",6729.98,6900.36,6729.98,6900.36,69100],["2014-03-14",6900.36,6900.36,6729.98,6815.17,37700],["2014-03-17",6815.17,6985.55,6815.17,6985.55,57100],["2014-03-18",6985.55,7326.31,6900.36,7070.74,152700],["2014-03-19",7070.74,7411.5,7070.74,7326.31,575600],["2014-03-20",7411.5,7581.88,7411.5,7496.69,281200],["2014-03-21",7496.69,7667.07,7411.5,7667.07,42400],["2014-03-24",7752.26,7922.64,7667.07,7837.45,71500],["2014-03-25",7752.26,7752.26,7496.69,7581.88,122200],["2014-03-26",7326.31,7496.69,7155.93,7241.12,153400],["2014-03-27",7070.74,7241.12,6985.55,7155.93,31500],["2014-03-28",7155.93,7155.93,6900.36,7070.74,118300],["2014-03-31",6985.55,7155.93,6985.55,6985.55,21500],["2014-04-01",6985.55,6985.55,6900.36,6900.36,41000],["2014-04-02",6815.17,6815.17,6389.22,6644.79,106000],["2014-04-03",6729.98,6900.36,6729.98,6900.36,13700],["2014-04-04",6985.55,6985.55,6729.98,6815.17,73700],["2014-04-07",6815.17,6985.55,6815.17,6985.55,26100],["2014-04-08",7070.74,7070.74,6900.36,7070.74,6700],["2014-04-10",7070.74,7070.74,6985.55,6985.55,2700],["2014-04-11",7070.74,7070.74,6815.17,6900.36,13300],["2014-04-14",7070.74,7070.74,6729.98,6729.98,10200],["2014-04-15",6644.79,6644.79,6644.79,6644.79,41500],["2014-04-16",6644.79,6815.17,6389.22,6474.41,25700],["2014-04-17",6729.98,6729.98,6559.6,6559.6,5700],["2014-04-18",6559.6,6559.6,6559.6,6559.6,6800],["2014-04-21",6644.79,6644.79,6133.65,6304.03,2700],["2014-04-22",6474.41,6474.41,6389.22,6389.22,4900],["2014-04-23",6474.41,6559.6,6304.03,6304.03,1600],["2014-04-24",6304.03,6304.03,6304.03,6304.03,1300],["2014-04-25",6304.03,6389.22,6304.03,6304.03,1600],["2014-04-28",6304.03,6304.03,6218.84,6218.84,3100],["2014-04-29",6218.84,6218.84,6048.46,6048.46,3700],["2014-05-05",6133.65,6133.65,5707.7,6133.65,21900],["2014-05-06",5622.52,6048.46,5622.52,5622.52,39200],["2014-05-07",5622.52,5622.52,5366.95,5622.52,50500],["2014-05-08",5366.95,5366.95,5111.38,5111.38,107500],["2014-05-09",5452.14,5452.14,5111.38,5366.95,33900],["2014-05-12",5111.38,5111.38,4941.0,5026.19,70700],["2014-05-13",4941.0,4941.0,4941.0,4941.0,63900],["2014-05-14",5111.38,5111.38,5111.38,5111.38,10700],["2014-05-15",5281.76,5281.76,5026.19,5196.57,12700],["2014-05-16",5111.38,5281.76,5111.38,5281.76,74000],["2014-05-19",5196.57,5281.76,5196.57,5281.76,10700],["2014-05-20",5196.57,5281.76,5196.57,5281.76,8500],["2014-05-21",5281.76,5537.33,5281.76,5537.33,21300],["2014-05-22",5537.33,5537.33,5366.95,5452.14,2400],["2014-05-23",5622.52,5622.52,5366.95,5366.95,5200],["2014-05-26",5452.14,5537.33,5366.95,5537.33,800],["2014-05-27",5452.14,5792.89,5452.14,5622.52,9200],["2014-05-28",5707.7,5707.7,5707.7,5707.7,10000],["2014-05-29",5622.52,5622.52,5622.52,5622.52,1000],["2014-05-30",5281.76,5707.7,5281.76,5707.7,200],["2014-06-02",5281.76,5537.33,5281.76,5537.33,10300],["2014-06-03",5622.52,5622.52,5452.14,5452.14,2400],["2014-06-04",5452.14,5537.33,5452.14,5452.14,8000],["2014-06-05",5452.14,5452.14,5452.14,5452.14,0],["2014-06-06",5366.95,5537.33,5366.95,5537.33,8700],["2014-06-09",5537.33,5537.33,5537.33,5537.33,10500],["2014-06-10",5366.95,5622.52,5366.95,5622.52,17500],["2014-06-11",5537.33,5622.52,5537.33,5622.52,35100],["2014-06-12",5707.7,5963.27,5707.7,5792.89,66000],["2014-06-13",5963.27,5963.27,5622.52,5622.52,2700],["2014-06-16",5537.33,5792.89,5537.33,5792.89,11200],["2014-06-17",5707.7,5878.08,5707.7,5878.08,5800],["2014-06-18",5878.08,5878.08,5878.08,5878.08,24400],["2014-06-19",5792.89,5792.89,5792.89,5792.89,21600],["2014-06-20",5878.08,5878.08,5878.08,5878.08,24000],["2014-06-23",5878.08,5878.08,5878.08,5878.08,0],["2014-06-24",5878.08,5878.08,5878.08,5878.08,21000],["2014-06-25",5878.08,5878.08,5878.08,5878.08,14300],["2014-06-26",5878.08,5878.08,5878.08,5878.08,4300],["2014-06-27",5792.89,5792.89,5792.89,5792.89,19200],["2014-06-30",5792.89,5792.89,5792.89,5792.89,1100],["2014-07-01",5792.89,5792.89,5792.89,5792.89,2900],["2014-07-02",5792.89,5878.08,5792.89,5878.08,15400],["2014-07-03",5878.08,6389.22,5878.08,6389.22,38089],["2014-07-04",6133.65,6218.84,5963.27,6133.65,34100],["2014-07-07",6133.65,6218.84,6133.65,6218.84,81500],["2014-07-08",5792.89,6218.84,5792.89,6133.65,46500],["2014-07-09",6218.84,6304.03,6218.84,6218.84,16700],["2014-07-10",6218.84,6304.03,6218.84,6218.84,58200],["2014-07-11",6048.46,6218.84,6048.46,6218.84,24100],["2014-07-14",6218.84,6304.03,6218.84,6304.03,6000],["2014-07-15",5963.27,6304.03,5963.27,6304.03,245000],["2014-07-16",6304.03,6304.03,6218.84,6304.03,17500],["2014-07-17",6218.84,6304.03,6218.84,6304.03,46500],["2014-07-18",6304.03,6900.36,6304.03,6815.17,118200],["2014-07-21",6815.17,6900.36,6644.79,6815.17,14400],["2014-07-22",6474.41,6729.98,6474.41,6729.98,3500],["2014-07-23",6389.22,6644.79,6218.84,6559.6,13400],["2014-07-24",6389.22,6474.41,6389.22,6474.41,4500],["2014-07-25",6559.6,6559.6,6389.22,6389.22,21300],["2014-07-28",6389.22,6389.22,6133.65,6218.84,56800],["2014-07-29",6218.84,6304.03,6218.84,6304.03,3600],["2014-07-30",6389.22,6389.22,6304.03,6304.03,17620],["2014-07-31",6218.84,6304.03,6218.84,6304.03,800],["2014-08-01",6304.03,6304.03,6304.03,6304.03,11000],["2014-08-04",6218.84,6304.03,6218.84,6304.03,32800],["2014-08-05",6304.03,6474.41,6304.03,6474.41,13969],["2014-08-06",6389.22,6474.41,6389.22,6474.41,3400],["2014-08-07",6389.22,6474.41,6389.22,6474.41,10500],["2014-08-08",6474.41,6474.41,6304.03,6474.41,24200],["2014-08-11",6474.41,6474.41,6304.03,6474.41,19500],["2014-08-12",6474.41,6559.6,6474.41,6559.6,10700],["2014-08-13",6474.41,6559.6,6474.41,6474.41,9600],["2014-08-14",6559.6,6559.6,6474.41,6474.41,10500],["2014-08-15",6474.41,6474.41,6389.22,6474.41,13000],["2014-08-18",6389.22,6474.41,6389.22,6474.41,20700],["2014-08-19",6474.41,6474.41,6474.41,6474.41,15200],["2014-08-20",6474.41,6644.79,6474.41,6559.6,18100],["2014-08-21",6559.6,6559.6,6559.6,6559.6,2800],["2014-08-22",6559.6,6815.17,6559.6,6815.17,27600],["2014-08-25",6729.98,6815.17,6729.98,6815.17,11200],["2014-08-26",6815.17,6815.17,6644.79,6729.98,29600],["2014-08-27",6900.36,6900.36,6644.79,6644.79,31000],["2014-08-28",6559.6,6729.98,6474.41,6729.98,6337],["2014-08-29",6815.17,6815.17,6644.79,6729.98,45200],["2014-09-03",6815.17,6815.17,6729.98,6815.17,70900],["2014-09-04",6644.79,6815.17,6644.79,6815.17,224000],["2014-09-05",6815.17,7326.31,6815.17,7241.12,285106],["2014-09-08",7326.31,7922.64,7326.31,7667.07,198700],["2014-09-09",7581.88,7581.88,7155.93,7155.93,163900],["2014-09-10",7155.93,7667.07,6900.36,7667.07,235600],["2014-09-11",7411.5,7581.88,7411.5,7581.88,269300],["2014-09-12",7496.69,7581.88,7411.5,7581.88,125300],["2014-09-15",7581.88,7667.07,7496.69,7581.88,99500],["2014-09-16",7411.5,7411.5,7326.31,7326.31,65100],["2014-09-17",7326.31,8007.82,7326.31,7837.45,295300],["2014-09-18",7581.88,7922.64,7581.88,7667.07,376700],["2014-09-19",7581.88,7922.64,7581.88,7752.26,115200],["2014-09-22",7752.26,7837.45,7667.07,7667.07,119200],["2014-09-23",7752.26,7837.45,7667.07,7752.26,86800],["2014-09-24",7752.26,7752.26,7667.07,7667.07,61400],["2014-09-25",7581.88,7667.07,7496.69,7496.69,69200],["2014-09-26",7581.88,7752.26,7581.88,7667.07,68600],["2014-09-29",7496.69,7667.07,7496.69,7496.69,26406],["2014-09-30",7581.88,7581.88,7496.69,7581.88,10700],["2014-10-01",7922.64,7922.64,7581.88,7667.07,22969],["2014-10-02",7581.88,7667.07,7581.88,7667.07,60800],["2014-10-03",7667.07,7837.45,7581.88,7752.26,51900],["2014-10-06",7752.26,7752.26,7667.07,7667.07,33800],["2014-10-07",7752.26,7922.64,7581.88,7922.64,91500],["2014-10-08",7922.64,7922.64,7667.07,7837.45,95600],["2014-10-09",7752.26,7922.64,7752.26,7922.64,34500],["2014-10-10",7667.07,7837.45,7581.88,7837.45,84100],["2014-10-13",7667.07,7752.26,7667.07,7752.26,5000],["2014-10-14",7922.64,7922.64,7496.69,7581.88,84400],["2014-10-15",7581.88,7667.07,7496.69,7667.07,68200],["2014-10-16",7581.88,7581.88,7411.5,7411.5,34600],["2014-10-17",7326.31,7411.5,7241.12,7411.5,15600],["2014-10-20",7411.5,7411.5,7411.5,7411.5,24200],["2014-10-21",7411.5,7411.5,7241.12,7411.5,60075],["2014-10-22",7411.5,7581.88,7411.5,7581.88,1400],["2014-10-23",7496.69,7496.69,6985.55,7155.93,25300],["2014-10-24",7411.5,7411.5,6985.55,7155.93,8800],["2014-10-27",7155.93,7155.93,6474.41,7155.93,37200],["2014-10-28",6559.6,6559.6,6559.6,6559.6,4000],["2014-10-29",6815.17,6900.36,6729.98,6900.36,4600],["2014-10-30",6900.36,6985.55,6900.36,6900.36,6600],["2014-10-31",7241.12,7241.12,7241.12,7241.12,15000],["2014-11-03",7496.69,7496.69,6900.36,7070.74,8800],["2014-11-04",6900.36,6985.55,6900.36,6985.55,1400],["2014-11-05",7070.74,7070.74,6815.17,6985.55,17700],["2014-11-06",6985.55,7070.74,6304.03,6985.55,20600],["2014-11-07",6985.55,6985.55,6815.17,6985.55,33900],["2014-11-10",6985.55,7070.74,6815.17,7070.74,7200],["2014-11-11",6900.36,6985.55,6815.17,6815.17,18200],["2014-11-12",6815.17,7070.74,6815.17,7070.74,62400],["2014-11-13",6985.55,7070.74,6985.55,7070.74,19800],["2014-11-14",6900.36,6985.55,6900.36,6985.55,7100],["2014-11-17",6815.17,6815.17,6815.17,6815.17,5100],["2014-11-18",6985.55,6985.55,6985.55,6985.55,100],["2014-11-19",6900.36,6985.55,6900.36,6985.55,2100],["2014-11-20",6985.55,6985.55,6304.03,6985.55,195000],["2014-11-21",6985.55,6985.55,6900.36,6900.36,22000],["2014-11-24",6815.17,6815.17,6815.17,6815.17,10100],["2014-11-25",6815.17,6815.17,6815.17,6815.17,14800],["2014-11-26",6815.17,6815.17,6815.17,6815.17,3500],["2014-11-27",6729.98,6815.17,6729.98,6815.17,3200],["2014-11-28",6815.17,6815.17,6815.17,6815.17,2100],["2014-12-01",6729.98,6815.17,6729.98,6815.17,6000],["2014-12-02",6644.79,6815.17,6644.79,6815.17,13800],["2014-12-03",6815.17,6985.55,6815.17,6985.55,25200],["2014-12-04",6815.17,6985.55,6815.17,6985.55,1800],["2014-12-05",6815.17,6815.17,6815.17,6815.17,90035],["2014-12-08",6900.36,6985.55,6900.36,6985.55,5500],["2014-12-09",6815.17,6815.17,6815.17,6815.17,6900],["2014-12-10",6815.17,6815.17,6815.17,6815.17,19300],["2014-12-11",6815.17,6815.17,6815.17,6815.17,110600],["2014-12-12",6900.36,6985.55,6900.36,6985.55,8000],["2014-12-15",6985.55,7070.74,6985.55,7070.74,1000],["2014-12-16",6815.17,6815.17,6815.17,6815.17,20900],["2014-12-17",6729.98,6729.98,6729.98,6729.98,3710],["2014-12-18",6815.17,6815.17,6815.17,6815.17,1000],["2014-12-19",6729.98,6815.17,6644.79,6815.17,6700],["2014-12-22",6815.17,7070.74,6644.79,7070.74,30600],["2014-12-23",7070.74,7241.12,7070.74,7241.12,18400],["2014-12-24",7326.31,7326.31,7070.74,7241.12,4100],["2014-12-25",7155.93,7241.12,7070.74,7241.12,22400],["2014-12-26",7155.93,7155.93,6729.98,7155.93,436400],["2014-12-29",7155.93,7241.12,7155.93,7241.12,56200],["2014-12-30",7326.31,7667.07,7326.31,7667.07,70200],["2014-12-31",7667.07,7922.64,7667.07,7922.64,38300],["2015-01-05",7667.07,7667.07,7667.07,7667.07,1600],["2015-01-06",7667.07,7837.45,7667.07,7752.26,2200],["2015-01-07",7837.45,7922.64,7752.26,7922.64,51600],["2015-01-08",7667.07,7922.64,7667.07,7837.45,2920],["2015-01-09",7155.93,8007.82,7155.93,8007.82,75600],["2015-01-12",7922.64,7922.64,7752.26,7922.64,14300],["2015-01-13",7752.26,7752.26,7752.26,7752.26,2000],["2015-01-14",7922.64,7922.64,7667.07,7752.26,12900],["2015-01-15",7752.26,7752.26,7667.07,7752.26,70270],["2015-01-16",7837.45,7837.45,7581.88,7581.88,24600],["2015-01-19",7667.07,7752.26,7667.07,7667.07,4200],["2015-01-20",7752.26,7752.26,7667.07,7667.07,22020],["2015-01-21",7752.26,7752.26,7667.07,7667.07,24600],["2015-01-22",7667.07,7667.07,7667.07,7667.07,17000],["2015-01-23",7667.07,8093.01,7667.07,8093.01,106500],["2015-01-26",8007.82,8007.82,7837.45,7922.64,25500],["2015-01-27",7837.45,7922.64,7752.26,7922.64,36900],["2015-01-28",7752.26,7752.26,7667.07,7667.07,13700],["2015-01-29",7752.26,7752.26,7667.07,7667.07,43900],["2015-01-30",7752.26,7752.26,7581.88,7581.88,1200],["2015-02-02",7667.07,7667.07,7667.07,7667.07,35600],["2015-02-03",7581.88,7581.88,7581.88,7581.88,2400],["2015-02-04",7581.88,7667.07,7155.93,7667.07,4510],["2015-02-05",7667.07,7667.07,7667.07,7667.07,0],["2015-02-06",7581.88,7581.88,7326.31,7581.88,2500],["2015-02-09",8093.01,8093.01,7581.88,7581.88,600],["2015-02-10",7581.88,7581.88,7581.88,7581.88,400],["2015-02-11",7581.88,7667.07,7581.88,7667.07,3800],["2015-02-12",7581.88,7581.88,7581.88,7581.88,4200],["2015-02-13",7581.88,7581.88,7581.88,7581.88,2000],["2015-02-24",7581.88,7667.07,7581.88,7667.07,800],["2015-02-25",7581.88,7581.88,7581.88,7581.88,11400],["2015-02-26",7581.88,7581.88,7326.31,7581.88,8700],["2015-02-27",7581.88,7667.07,7411.5,7667.07,4900],["2015-03-02",7667.07,7667.07,7581.88,7581.88,1300],["2015-03-03",7581.88,7581.88,7581.88,7581.88,100],["2015-03-04",7496.69,7581.88,7496.69,7581.88,1600],["2015-03-05",7581.88,7581.88,7581.88,7581.88,28800],["2015-03-06",7581.88,7667.07,7411.5,7581.88,28700],["2015-03-09",7667.07,7752.26,7667.07,7667.07,70600],["2015-03-10",7752.26,7752.26,7752.26,7752.26,16700],["2015-03-11",7667.07,7667.07,7667.07,7667.07,1000],["2015-03-12",7667.07,7667.07,7667.07,7667.07,19700],["2015-03-13",7667.07,7667.07,7581.88,7581.88,7400],["2015-03-16",7581.88,7667.07,7581.88,7581.88,78100],["2015-03-17",7581.88,7581.88,7496.69,7496.69,34800],["2015-03-18",7581.88,7581.88,7496.69,7581.88,63200],["2015-03-19",7496.69,7581.88,7411.5,7411.5,14000],["2015-03-20",7411.5,7581.88,7326.31,7581.88,8300],["2015-03-23",7581.88,7581.88,7241.12,7241.12,38600],["2015-03-24",7326.31,7411.5,7241.12,7411.5,24400],["2015-03-25",7326.31,7411.5,7326.31,7411.5,7500],["2015-03-26",7411.5,7411.5,7326.31,7326.31,28400],["2015-03-27",7326.31,7411.5,7326.31,7326.31,32300],["2015-03-30",7326.31,7326.31,7155.93,7155.93,18700],["2015-03-31",7155.93,7241.12,7155.93,7241.12,25600],["2015-04-01",7241.12,7241.12,7155.93,7155.93,18300],["2015-04-02",7155.93,7155.93,7155.93,7155.93,27700],["2015-04-03",6985.55,7155.93,6985.55,7155.93,8800],["2015-04-06",7155.93,7155.93,6985.55,7155.93,38000],["2015-04-07",7241.12,7241.12,7155.93,7155.93,34700],["2015-04-08",7155.93,7155.93,6815.17,6815.17,62600],["2015-04-09",6900.36,6985.55,6900.36,6900.36,58000],["2015-04-10",6900.36,6900.36,6815.17,6900.36,42000],["2015-04-13",6900.36,6900.36,6900.36,6900.36,10800],["2015-04-14",6729.98,6900.36,6729.98,6900.36,7300],["2015-04-15",6815.17,6815.17,6815.17,6815.17,113020],["2015-04-16",6900.36,7070.74,6900.36,7070.74,27600],["2015-04-17",7070.74,7070.74,6900.36,6985.55,29600],["2015-04-20",6815.17,6815.17,6815.17,6815.17,6100],["2015-04-21",6815.17,6900.36,6644.79,6815.17,36500],["2015-04-22",6815.17,7241.12,6815.17,7070.74,36600],["2015-04-23",7070.74,7070.74,6900.36,6985.55,16300],["2015-04-24",6985.55,7155.93,6900.36,7155.93,27300],["2015-04-27",6900.36,7070.74,6900.36,7070.74,13700],["2015-05-04",7070.74,7070.74,6729.98,6815.17,45300],["2015-05-05",6900.36,6900.36,6729.98,6815.17,23500],["2015-05-06",6815.17,6815.17,6815.17,6815.17,32600],["2015-05-07",6815.17,6815.17,6815.17,6815.17,3800],["2015-05-08",6815.17,6815.17,6815.17,6815.17,9000],["2015-05-11",6815.17,6815.17,6815.17,6815.17,0],["2015-05-12",6644.79,6644.79,6474.41,6644.79,49400],["2015-05-13",6644.79,6729.98,6644.79,6644.79,38900],["2015-05-14",6644.79,6729.98,6644.79,6644.79,9700],["2015-05-15",6559.6,6644.79,6559.6,6559.6,11200],["2015-05-18",6474.41,6474.41,6389.22,6474.41,56000],["2015-05-19",6474.41,6474.41,6474.41,6474.41,11200],["2015-05-20",6474.41,6644.79,6474.41,6644.79,78700],["2015-05-21",6559.6,6559.6,6474.41,6559.6,42800],["2015-05-22",6474.41,6559.6,6474.41,6559.6,10900],["2015-05-25",6559.6,6559.6,6389.22,6559.6,11610],["2015-05-26",6474.41,6559.6,6474.41,6559.6,30100],["2015-05-27",6474.41,6474.41,6389.22,6389.22,27700],["2015-05-28",6389.22,6559.6,6389.22,6389.22,87100],["2015-05-29",6389.22,6389.22,6389.22,6389.22,10200],["2015-06-01",6474.41,6474.41,6389.22,6389.22,28800],["2015-06-02",6474.41,6474.41,6304.03,6304.03,53100],["2015-06-03",6304.03,6389.22,6304.03,6389.22,7800],["2015-06-04",6474.41,6474.41,6304.03,6304.03,16800],["2015-06-05",6304.03,6389.22,6304.03,6389.22,32000],["2015-06-08",6389.22,6389.22,6389.22,6389.22,18200],["2015-06-09",6389.22,6389.22,6304.03,6304.03,20900],["2015-06-10",6304.03,6304.03,6218.84,6304.03,11000],["2015-06-11",6304.03,6389.22,6304.03,6389.22,8000],["2015-06-12",6304.03,6304.03,6304.03,6304.03,91700],["2015-06-15",6304.03,6304.03,6218.84,6304.03,32000],["2015-06-16",6389.22,6389.22,6304.03,6389.22,30700],["2015-06-17",6389.22,6389.22,6218.84,6218.84,34900],["2015-06-18",6218.84,6304.03,6218.84,6218.84,48500],["2015-06-19",6218.84,6304.03,6218.84,6218.84,12700],["2015-06-22",6304.03,6304.03,6304.03,6304.03,3600],["2015-06-23",6304.03,6304.03,6133.65,6218.84,28200],["2015-06-24",6304.03,6304.03,6048.46,6048.46,149000],["2015-06-25",6218.84,6218.84,6048.46,6133.65,35100],["2015-06-26",6133.65,6133.65,6133.65,6133.65,8700],["2015-06-29",6133.65,6133.65,6133.65,6133.65,11400],["2015-06-30",6133.65,6133.65,5963.27,6048.46,36800],["2015-07-01",6226.36,6226.36,6137.41,6137.41,3100],["2015-07-02",6137.41,6137.41,6137.41,6137.41,11100],["2015-07-03",6137.41,6137.41,6048.46,6137.41,10300],["2015-07-06",6137.41,6226.36,5959.52,6226.36,2500],["2015-07-07",6226.36,6226.36,6226.36,6226.36,24250],["2015-07-08",6137.41,6137.41,6137.41,6137.41,300],["2015-07-09",6137.41,6137.41,5781.62,6048.46,12200],["2015-07-10",6048.46,6048.46,5870.57,5959.52,27200],["2015-07-13",6048.46,6048.46,6048.46,6048.46,7100],["2015-07-14",6048.46,6137.41,6048.46,6048.46,14400],["2015-07-15",6048.46,6048.46,5959.52,5959.52,10250],["2015-07-16",5959.52,5959.52,5959.52,5959.52,0],["2015-07-17",6048.46,6048.46,5959.52,6048.46,27000],["2015-07-20",6048.46,6048.46,6048.46,6048.46,10300],["2015-07-21",6048.46,6048.46,5959.52,6048.46,50400],["2015-07-22",5959.52,6048.46,5959.52,5959.52,15700],["2015-07-23",5959.52,6048.46,5959.52,5959.52,52800],["2015-07-24",5870.57,6048.46,5870.57,6048.46,10500],["2015-07-27",6048.46,6048.46,6048.46,6048.46,9000],["2015-07-28",5959.52,6048.46,5959.52,6048.46,17700],["2015-07-29",6048.46,6048.46,5959.52,6048.46,33700],["2015-07-30",6048.46,6048.46,6048.46,6048.46,12400],["2015-07-31",6137.41,6137.41,6048.46,6048.46,15500],["2015-08-03",5959.52,6048.46,5959.52,5959.52,7100],["2015-08-04",6048.46,6048.46,5959.52,5959.52,30000],["2015-08-05",5959.52,5959.52,5959.52,5959.52,1000],["2015-08-06",5959.52,5959.52,5870.57,5959.52,7000],["2015-08-07",6048.46,6048.46,5959.52,6048.46,34100],["2015-08-10",6048.46,6048.46,6048.46,6048.46,1300],["2015-08-11",6048.46,6048.46,6048.46,6048.46,20200],["2015-08-12",5959.52,5959.52,5959.52,5959.52,700],["2015-08-13",5959.52,5959.52,5870.57,5870.57,9900],["2015-08-14",5870.57,5870.57,5781.62,5870.57,15400],["2015-08-17",5870.57,5870.57,5781.62,5870.57,22200],["2015-08-18",5870.57,5870.57,5870.57,5870.57,11500],["2015-08-19",5870.57,5870.57,5870.57,5870.57,800],["2015-08-20",5870.57,5870.57,5870.57,5870.57,10100],["2015-08-21",5781.62,5781.62,5781.62,5781.62,63700],["2015-08-24",5781.62,5781.62,5692.67,5692.67,11800],["2015-08-25",5603.72,5692.67,5603.72,5603.72,26400],["2015-08-26",5425.83,5692.67,5425.83,5692.67,10100],["2015-08-27",5781.62,5781.62,5692.67,5781.62,6600],["2015-08-28",5781.62,5870.57,5781.62,5870.57,200],["2015-08-31",5692.67,5692.67,5692.67,5692.67,3000],["2015-09-01",5781.62,5781.62,5781.62,5781.62,100],["2015-09-03",5781.62,5781.62,5781.62,5781.62,0],["2015-09-04",5603.72,5603.72,5603.72,5603.72,6500],["2015-09-07",5603.72,5603.72,5603.72,5603.72,7900],["2015-09-08",5603.72,5870.57,5603.72,5870.57,9200],["2015-09-09",5870.57,5959.52,5870.57,5959.52,9500],["2015-09-10",5781.62,5959.52,5781.62,5959.52,6100],["2015-09-11",5959.52,5959.52,5959.52,5959.52,0],["2015-09-14",5603.72,5870.57,5603.72,5781.62,4200],["2015-09-15",5781.62,5959.52,5781.62,5959.52,12300],["2015-09-16",5959.52,5959.52,5959.52,5959.52,0],["2015-09-17",5959.52,5959.52,5781.62,5781.62,25600],["2015-09-18",5781.62,5781.62,5692.67,5781.62,34200],["2015-09-21",5781.62,5781.62,5781.62,5781.62,0],["2015-09-22",5781.62,5781.62,5781.62,5781.62,100],["2015-09-23",5781.62,5781.62,5781.62,5781.62,51000],["2015-09-24",5781.62,5781.62,5781.62,5781.62,204335],["2015-09-25",5781.62,5781.62,5692.67,5781.62,23900],["2015-09-28",5781.62,5781.62,5692.67,5781.62,4500],["2015-09-29",5692.67,5781.62,5692.67,5781.62,7400],["2015-09-30",5692.67,5781.62,5692.67,5781.62,5700],["2015-10-01",5781.62,5781.62,5781.62,5781.62,1000],["2015-10-02",5692.67,5692.67,5692.67,5692.67,500],["2015-10-05",5781.62,5781.62,5781.62,5781.62,1000],["2015-10-06",5692.67,5781.62,5692.67,5781.62,40600],["2015-10-07",5692.67,5692.67,5692.67,5692.67,8000],["2015-10-08",5692.67,5781.62,5692.67,5781.62,5300],["2015-10-09",5781.62,5781.62,5692.67,5692.67,10700],["2015-10-12",5692.67,5870.57,5692.67,5781.62,2400],["2015-10-13",5781.62,5781.62,5781.62,5781.62,300],["2015-10-14",5781.62,5959.52,5781.62,5959.52,2200],["2015-10-15",5781.62,5959.52,5781.62,5781.62,30300],["2015-10-16",5781.62,5781.62,5692.67,5781.62,27000],["2015-10-19",5781.62,5870.57,5781.62,5870.57,9100],["2015-10-20",5870.57,5870.57,5870.57,5870.57,0],["2015-10-21",5781.62,5870.57,5781.62,5870.57,3100],["2015-10-22",5870.57,5870.57,5781.62,5781.62,11100],["2015-10-23",5870.57,5870.57,5781.62,5870.57,2400],["2015-10-26",5870.57,6137.41,5870.57,5870.57,10900],["2015-10-27",5870.57,5870.57,5781.62,5870.57,4600],["2015-10-28",5959.52,6137.41,5870.57,5959.52,18200],["2015-10-29",5870.57,6048.46,5870.57,6048.46,4400],["2015-10-30",6137.41,6137.41,6137.41,6137.41,3900],["2015-11-02",6048.46,6048.46,5959.52,5959.52,2300],["2015-11-03",5959.52,6226.36,5959.52,6137.41,3900],["2015-11-04",6226.36,6315.31,5959.52,5959.52,15800],["2015-11-05",6226.36,6226.36,6048.46,6048.46,700],["2015-11-06",5959.52,5959.52,5959.52,5959.52,2800],["2015-11-09",6048.46,6048.46,6048.46,6048.46,100],["2015-11-10",5959.52,6137.41,5959.52,6137.41,9700],["2015-11-11",6137.41,6137.41,6137.41,6137.41,0],["2015-11-12",6048.46,6137.41,6048.46,6137.41,3500],["2015-11-13",5959.52,5959.52,5959.52,5959.52,2800],["2015-11-16",6048.46,6048.46,5870.57,6048.46,32900],["2015-11-17",6048.46,6048.46,6048.46,6048.46,0],["2015-11-18",5870.57,5870.57,5781.62,5781.62,37000],["2015-11-19",5692.67,5870.57,5692.67,5870.57,12100],["2015-11-20",5692.67,5870.57,5692.67,5870.57,6600],["2015-11-23",5870.57,5959.52,5870.57,5959.52,1000],["2015-11-24",5870.57,5959.52,5870.57,5959.52,2200],["2015-11-25",5870.57,5959.52,5781.62,5959.52,4800],["2015-11-26",5870.57,5870.57,5781.62,5781.62,3300],["2015-11-27",5781.62,5781.62,5781.62,5781.62,1100],["2015-11-30",5870.57,5870.57,5781.62,5781.62,200],["2015-12-01",5692.67,5692.67,5692.67,5692.67,3000],["2015-12-02",5692.67,5781.62,5692.67,5781.62,1100],["2015-12-03",5692.67,5692.67,5692.67,5692.67,4800],["2015-12-04",5692.67,5692.67,5692.67,5692.67,3300],["2015-12-07",5692.67,5692.67,5603.72,5692.67,3000],["2015-12-08",5692.67,5692.67,5692.67,5692.67,0],["2015-12-09",5781.62,5781.62,5781.62,5781.62,500],["2015-12-10",5781.62,5781.62,5781.62,5781.62,0],["2015-12-11",5692.67,5781.62,5603.72,5781.62,2200],["2015-12-14",5781.62,5781.62,5781.62,5781.62,0],["2015-12-15",5781.62,5781.62,5781.62,5781.62,0],["2015-12-16",5514.78,5870.57,5514.78,5870.57,25200],["2015-12-17",5870.57,5870.57,5692.67,5692.67,14700],["2015-12-18",5692.67,5692.67,5692.67,5692.67,0],["2015-12-21",5781.62,5781.62,5425.83,5692.67,3600],["2015-12-22",5692.67,5692.67,5692.67,5692.67,1200],["2015-12-23",5692.67,5692.67,5692.67,5692.67,100],["2015-12-24",5692.67,5692.67,5692.67,5692.67,800],["2015-12-25",5692.67,5692.67,5692.67,5692.67,700],["2015-12-28",5692.67,5692.67,5603.72,5603.72,3700],["2015-12-29",5692.67,5692.67,5692.67,5692.67,800],["2015-12-30",5781.62,5781.62,5781.62,5781.62,700],["2015-12-31",6226.36,6315.31,6226.36,6315.31,1000],["2016-01-04",5870.57,5870.57,5781.62,5781.62,3200],["2016-01-05",5692.67,5781.62,5692.67,5781.62,200],["2016-01-06",5781.62,5781.62,5514.78,5514.78,400],["2016-01-07",6048.46,6048.46,6048.46,6048.46,15100],["2016-01-08",6048.46,6048.46,6048.46,6048.46,0],["2016-01-11",6048.46,6048.46,6048.46,6048.46,0],["2016-01-12",6048.46,6048.46,6048.46,6048.46,0],["2016-01-13",6048.46,6048.46,6048.46,6048.46,0],["2016-01-14",6048.46,6048.46,6048.46,6048.46,0],["2016-01-15",6048.46,6048.46,6048.46,6048.46,0],["2016-01-18",5603.72,5603.72,5514.78,5514.78,13600],["2016-01-19",5514.78,5514.78,5514.78,5514.78,23300],["2016-01-20",5870.57,5870.57,5425.83,5692.67,10200],["2016-01-21",5514.78,5959.52,5514.78,5514.78,1500],["2016-01-22",5514.78,5870.57,5514.78,5692.67,3500],["2016-01-25",5514.78,5870.57,5247.93,5870.57,33100],["2016-01-26",5870.57,5870.57,5870.57,5870.57,0],["2016-01-27",5692.67,5692.67,5514.78,5603.72,12500],["2016-01-28",5514.78,5603.72,5425.83,5425.83,17600],["2016-01-29",5514.78,5692.67,5514.78,5692.67,3900],["2016-02-01",5603.72,5603.72,5603.72,5603.72,100],["2016-02-02",5603.72,5603.72,5336.88,5336.88,200],["2016-02-03",5514.78,5603.72,5514.78,5603.72,400],["2016-02-04",5603.72,5603.72,5603.72,5603.72,1000],["2016-02-05",5514.78,5514.78,5336.88,5514.78,11800],["2016-02-15",5692.67,5692.67,5514.78,5514.78,5500],["2016-02-16",5514.78,5870.57,5514.78,5514.78,34300],["2016-02-17",5781.62,5781.62,5514.78,5781.62,7600],["2016-02-18",5514.78,5514.78,5514.78,5514.78,3100],["2016-02-19",5514.78,5514.78,5514.78,5514.78,8620],["2016-02-22",5514.78,5514.78,5514.78,5514.78,4800],["2016-02-23",5514.78,5514.78,5514.78,5514.78,5000],["2016-02-24",5514.78,5514.78,5514.78,5514.78,4100],["2016-02-25",5514.78,5514.78,5425.83,5425.83,6100],["2016-02-26",5425.83,5425.83,5425.83,5425.83,0],["2016-02-29",5514.78,5514.78,5425.83,5425.83,21800],["2016-03-01",5425.83,5514.78,5425.83,5514.78,8000],["2016-03-02",5514.78,5514.78,5514.78,5514.78,13600],["2016-03-03",5514.78,5514.78,5514.78,5514.78,5000],["2016-03-04",5603.72,5603.72,5514.78,5514.78,15200],["2016-03-07",5692.67,5692.67,5603.72,5603.72,25300],["2016-03-08",5603.72,5692.67,5603.72,5692.67,25100],["2016-03-09",5692.67,5692.67,5692.67,5692.67,24000],["2016-03-10",5692.67,5692.67,5692.67,5692.67,0],["2016-03-11",5692.67,5692.67,5692.67,5692.67,0],["2016-03-14",5603.72,5603.72,5603.72,5603.72,53600],["2016-03-15",5603.72,5603.72,5603.72,5603.72,10000],["2016-03-16",5692.67,5692.67,5514.78,5514.78,89200],["2016-03-17",5603.72,5603.72,5603.72,5603.72,11000],["2016-03-18",5514.78,5514.78,5514.78,5514.78,5000],["2016-03-21",5514.78,5514.78,5514.78,5514.78,37800],["2016-03-22",5514.78,5514.78,5425.83,5514.78,6500],["2016-03-23",5514.78,5514.78,5425.83,5425.83,4200],["2016-03-24",5425.83,5425.83,5425.83,5425.83,1200],["2016-03-25",5425.83,5425.83,5425.83,5425.83,15100],["2016-03-28",5425.83,5425.83,5425.83,5425.83,5000],["2016-03-29",5425.83,5603.72,5425.83,5514.78,131600],["2016-03-30",5514.78,6048.46,5514.78,6048.46,189400],["2016-03-31",6226.36,6582.15,6226.36,6315.31,99300],["2016-04-01",6315.31,6315.31,5870.57,5959.52,47000],["2016-04-04",5870.57,5959.52,5692.67,5870.57,67800],["2016-04-05",5781.62,5870.57,5692.67,5870.57,38100],["2016-04-06",5870.57,5870.57,5692.67,5781.62,26400],["2016-04-07",5870.57,5959.52,5781.62,5959.52,19000],["2016-04-08",5870.57,5870.57,5692.67,5870.57,25900],["2016-04-11",5781.62,5870.57,5781.62,5870.57,45400],["2016-04-12",5781.62,5781.62,5692.67,5781.62,32300],["2016-04-13",5781.62,5781.62,5692.67,5781.62,26056],["2016-04-14",5781.62,5870.57,5781.62,5870.57,16400],["2016-04-15",5781.62,5870.57,5781.62,5870.57,2900],["2016-04-19",5781.62,5781.62,5692.67,5692.67,10000],["2016-04-20",5692.67,5692.67,5692.67,5692.67,25300],["2016-04-21",5692.67,5692.67,5514.78,5603.72,31000],["2016-04-22",5692.67,5781.62,5603.72,5692.67,23256],["2016-04-25",5781.62,5781.62,5603.72,5692.67,64900],["2016-04-26",5692.67,5692.67,5603.72,5603.72,23900],["2016-04-27",5603.72,5692.67,5603.72,5692.67,19200],["2016-04-28",5603.72,5692.67,5603.72,5692.67,9400],["2016-04-29",5692.67,6048.46,5692.67,6048.46,45900],["2016-05-04",5781.62,6048.46,5781.62,5870.57,17700],["2016-05-05",5870.57,5870.57,5781.62,5870.57,36800],["2016-05-06",5781.62,6048.46,5781.62,6048.46,37300],["2016-05-09",6048.46,6048.46,5959.52,5959.52,400],["2016-05-10",5870.57,5959.52,5870.57,5959.52,3100],["2016-05-11",5870.57,5959.52,5870.57,5959.52,23100],["2016-05-12",5781.62,5781.62,5781.62,5781.62,3000],["2016-05-13",5781.62,6137.41,5781.62,6048.46,41700],["2016-05-16",5959.52,6048.46,5959.52,6048.46,3100],["2016-05-17",6048.46,6048.46,5870.57,6048.46,8200],["2016-05-18",5781.62,6048.46,5781.62,6048.46,10700],["2016-05-19",5870.57,5959.52,5870.57,5959.52,600],["2016-05-20",5959.52,5959.52,5870.57,5959.52,5000],["2016-05-23",5959.52,5959.52,5959.52,5959.52,10100],["2016-05-24",5870.57,6048.46,5781.62,5959.52,37500],["2016-05-25",6048.46,6048.46,5959.52,6048.46,6600],["2016-05-26",6048.46,6137.41,6048.46,6048.46,11600],["2016-05-27",6048.46,6048.46,5870.57,6048.46,3600],["2016-05-30",6048.46,6137.41,6048.46,6137.41,19200],["2016-05-31",6048.46,6137.41,6048.46,6137.41,20200],["2016-06-01",6137.41,6137.41,6137.41,6137.41,0],["2016-06-02",5959.52,6137.41,5959.52,5959.52,12700],["2016-06-03",6048.46,6048.46,5870.57,5870.57,200],["2016-06-06",5959.52,5959.52,5870.57,5870.57,5400],["2016-06-07",5870.57,5959.52,5870.57,5870.57,6400],["2016-06-08",5870.57,5870.57,5870.57,5870.57,0],["2016-06-09",5870.57,6048.46,5870.57,6048.46,1200],["2016-06-10",6048.46,6048.46,5959.52,5959.52,1500],["2016-06-13",5959.52,5959.52,5959.52,5959.52,58800],["2016-06-14",5781.62,5959.52,5692.67,5959.52,31600],["2016-06-15",5959.52,5959.52,5959.52,5959.52,1400],["2016-06-16",5959.52,5959.52,5959.52,5959.52,11000],["2016-06-17",5781.62,5781.62,5781.62,5781.62,300],["2016-06-20",5781.62,5959.52,5514.78,5959.52,19400],["2016-06-21",5870.57,6493.2,5870.57,6493.2,106000],["2016-06-22",6493.2,6849.0,6404.26,6849.0,118900],["2016-06-23",6404.26,6404.26,6226.36,6226.36,60900],["2016-06-24",6137.41,6226.36,6048.46,6137.41,13750],["2016-06-27",6137.41,6137.41,5692.67,6137.41,31000],["2016-06-28",5870.57,5870.57,5603.72,5781.62,350500],["2016-06-29",5781.62,5870.57,5781.62,5781.62,2100],["2016-06-30",5781.62,5870.57,5781.62,5870.57,1800],["2016-07-01",5870.57,5870.57,5781.62,5870.57,15100],["2016-07-04",5870.57,5870.57,5870.57,5870.57,16100],["2016-07-05",5870.57,5870.57,5870.57,5870.57,20800],["2016-07-06",5870.57,5870.57,5870.57,5870.57,15500],["2016-07-07",5870.57,6137.41,5870.57,6137.41,18200],["2016-07-08",5959.52,5959.52,5959.52,5959.52,9900],["2016-07-11",6226.36,6226.36,5959.52,5959.52,15500],["2016-07-12",5959.52,6048.46,5959.52,6048.46,700],["2016-07-13",6048.46,6048.46,5959.52,6048.46,2200],["2016-07-14",6137.41,6137.41,5959.52,6048.46,10900],["2016-07-15",6048.46,6048.46,6048.46,6048.46,700],["2016-07-18",6048.46,6048.46,6048.46,6048.46,0],["2016-07-19",6137.41,6137.41,5959.52,5959.52,2600],["2016-07-20",5870.57,5959.52,5870.57,5870.57,14000],["2016-07-21",5870.57,5870.57,5781.62,5870.57,9100],["2016-07-22",5781.62,5781.62,5514.78,5603.72,30100],["2016-07-25",5514.78,5692.67,5514.78,5603.72,8200],["2016-07-26",5603.72,5603.72,5603.72,5603.72,11550],["2016-07-27",5603.72,5692.67,5603.72,5692.67,11500],["2016-07-28",5692.67,5692.67,5603.72,5692.67,1800],["2016-07-29",5603.72,5603.72,5514.78,5603.72,11000],["2016-08-01",5603.72,5603.72,5514.78,5603.72,6600],["2016-08-02",5603.72,5603.72,5514.78,5603.72,20300],["2016-08-03",5603.72,5603.72,5603.72,5603.72,1900],["2016-08-04",5603.72,5603.72,5603.72,5603.72,3500],["2016-08-05",5514.78,5514.78,5425.83,5514.78,10400],["2016-08-08",5514.78,5514.78,5514.78,5514.78,0],["2016-08-09",5514.78,5603.72,5514.78,5603.72,5600],["2016-08-10",5514.78,5514.78,5514.78,5514.78,2500],["2016-08-11",5514.78,5514.78,5514.78,5514.78,4500],["2016-08-12",5514.78,5514.78,5514.78,5514.78,5000],["2016-08-15",5514.78,5603.72,5514.78,5603.72,3500],["2016-08-16",5603.72,5603.72,5514.78,5514.78,10500],["2016-08-17",5514.78,5514.78,5514.78,5514.78,0],["2016-08-18",5514.78,5692.67,5425.83,5603.72,4600],["2016-08-19",5692.67,5692.67,5692.67,5692.67,100],["2016-08-22",5514.78,5692.67,5514.78,5692.67,10600],["2016-08-23",5514.78,5692.67,5425.83,5692.67,10400],["2016-08-24",5603.72,5603.72,5603.72,5603.72,9100],["2016-08-25",5514.78,5514.78,5514.78,5514.78,200],["2016-08-26",5514.78,5514.78,5514.78,5514.78,1100],["2016-08-29",5514.78,5514.78,5514.78,5514.78,1400],["2016-08-30",5514.78,5514.78,5425.83,5514.78,1200],["2016-08-31",5514.78,5514.78,5425.83,5425.83,5600],["2016-09-01",5425.83,5425.83,5425.83,5425.83,5900],["2016-09-05",5514.78,5514.78,5425.83,5425.83,3100],["2016-09-06",5425.83,5514.78,5425.83,5425.83,10800],["2016-09-07",5514.78,5514.78,5514.78,5514.78,200],["2016-09-08",5514.78,5514.78,5514.78,5514.78,1100],["2016-09-09",5514.78,5692.67,5514.78,5692.67,3000],["2016-09-12",5514.78,5514.78,5425.83,5425.83,9000],["2016-09-13",5425.83,5425.83,5247.93,5336.88,36500],["2016-09-14",5336.88,5514.78,5336.88,5514.78,9200],["2016-09-15",5514.78,5514.78,5514.78,5514.78,0],["2016-09-16",5514.78,5514.78,5514.78,5514.78,0],["2016-09-19",5425.83,5425.83,5425.83,5425.83,100],["2016-09-20",5425.83,5425.83,5336.88,5425.83,1200],["2016-09-21",5425.83,5425.83,5336.88,5425.83,600],["2016-09-22",5425.83,5425.83,5425.83,5425.83,0],["2016-09-23",5425.83,5425.83,5425.83,5425.83,1500],["2016-09-26",5425.83,5514.78,5336.88,5514.78,12800],["2016-09-27",5425.83,5425.83,5336.88,5336.88,5300],["2016-09-28",5425.83,5425.83,5425.83,5425.83,200],["2016-09-29",5514.78,5514.78,5336.88,5425.83,1100],["2016-09-30",5425.83,5425.83,5336.88,5336.88,1300],["2016-10-03",5336.88,5336.88,5336.88,5336.88,3300],["2016-10-04",5336.88,5425.83,5336.88,5425.83,4800],["2016-10-05",5336.88,5425.83,5070.04,5425.83,3300],["2016-10-06",5247.93,5247.93,5247.93,5247.93,2700],["2016-10-07",5247.93,5247.93,5158.98,5158.98,400],["2016-10-10",5336.88,5336.88,5336.88,5336.88,400],["2016-10-11",5336.88,5336.88,5336.88,5336.88,100],["2016-10-12",5336.88,5336.88,5336.88,5336.88,10000],["2016-10-13",5336.88,5336.88,5336.88,5336.88,10000],["2016-10-14",5425.83,5603.72,5336.88,5603.72,7500],["2016-10-17",5336.88,5336.88,5336.88,5336.88,100],["2016-10-18",5336.88,5336.88,5336.88,5336.88,200],["2016-10-19",5603.72,5603.72,5603.72,5603.72,100],["2016-10-20",5514.78,5514.78,5336.88,5336.88,12100],["2016-10-21",5425.83,5425.83,5336.88,5336.88,12600],["2016-10-24",5336.88,5425.83,5336.88,5425.83,400],["2016-10-25",5425.83,5425.83,5425.83,5425.83,500],["2016-10-26",5425.83,5425.83,5425.83,5425.83,0],["2016-10-27",5425.83,5425.83,5425.83,5425.83,500],["2016-10-28",5336.88,5514.78,5336.88,5336.88,900],["2016-10-31",5336.88,5336.88,5336.88,5336.88,10000],["2016-11-01",5336.88,5336.88,5336.88,5336.88,1100],["2016-11-02",5336.88,5336.88,5336.88,5336.88,33700],["2016-11-03",5336.88,5336.88,5336.88,5336.88,2100],["2016-11-04",5336.88,5336.88,5336.88,5336.88,2100],["2016-11-07",5336.88,5425.83,5158.98,5336.88,9400],["2016-11-08",5425.83,5870.57,5425.83,5514.78,3300],["2016-11-09",5514.78,5514.78,5514.78,5514.78,200],["2016-11-10",5425.83,6048.46,5158.98,5692.67,11500],["2016-11-11",5692.67,5781.62,5603.72,5692.67,6000],["2016-11-14",5692.67,6048.46,5603.72,5870.57,18400],["2016-11-15",5692.67,5692.67,5692.67,5692.67,200],["2016-11-16",5692.67,5781.62,5692.67,5781.62,7900],["2016-11-17",5781.62,5959.52,5781.62,5959.52,1000],["2016-11-18",5870.57,5959.52,5603.72,5603.72,1100],["2016-11-21",5603.72,5959.52,5514.78,5959.52,13400],["2016-11-22",5514.78,5514.78,5514.78,5514.78,100],["2016-11-23",5603.72,5959.52,5603.72,5959.52,2300],["2016-11-24",5514.78,5514.78,5514.78,5514.78,200],["2016-11-25",5603.72,5781.62,5425.83,5425.83,1200],["2016-11-28",5603.72,5870.57,5425.83,5425.83,12300],["2016-11-29",5603.72,5870.57,5425.83,5603.72,11100],["2016-11-30",5336.88,5781.62,5336.88,5603.72,5000],["2016-12-01",5603.72,5781.62,5247.93,5692.67,13200],["2016-12-02",5336.88,5781.62,5247.93,5781.62,3900],["2016-12-05",5781.62,5781.62,5781.62,5781.62,0],["2016-12-06",5336.88,5781.62,5336.88,5781.62,10700],["2016-12-07",5781.62,5781.62,5781.62,5781.62,0],["2016-12-08",5603.72,5603.72,5603.72,5603.72,100],["2016-12-09",5603.72,5781.62,5336.88,5692.67,1300],["2016-12-12",5692.67,5692.67,5692.67,5692.67,0],["2016-12-13",5336.88,5781.62,5247.93,5781.62,1500],["2016-12-14",5603.72,5781.62,5336.88,5781.62,2300],["2016-12-15",5603.72,5781.62,5603.72,5781.62,600],["2016-12-16",5603.72,5781.62,5603.72,5781.62,1000],["2016-12-19",5514.78,5514.78,5514.78,5514.78,100],["2016-12-20",5603.72,5781.62,5603.72,5781.62,1000],["2016-12-21",5692.67,5781.62,5692.67,5781.62,500],["2016-12-22",5781.62,5781.62,5781.62,5781.62,0],["2016-12-23",5425.83,5425.83,5425.83,5425.83,1500],["2016-12-26",5603.72,5781.62,5603.72,5781.62,1100],["2016-12-27",5603.72,5781.62,5336.88,5336.88,3100],["2016-12-28",5425.83,5781.62,5336.88,5781.62,7900],["2016-12-29",5336.88,5603.72,5336.88,5603.72,1900],["2016-12-30",5603.72,5781.62,5158.98,5603.72,2600],["2017-01-03",5603.72,5603.72,5603.72,5603.72,0],["2017-01-04",5336.88,5781.62,5336.88,5781.62,16800],["2017-01-05",5603.72,5781.62,5603.72,5781.62,300],["2017-01-06",5336.88,5692.67,5336.88,5692.67,6200],["2017-01-09",5425.83,5603.72,5425.83,5603.72,1100],["2017-01-10",5603.72,5781.62,5603.72,5781.62,3100],["2017-01-11",5425.83,5781.62,5425.83,5781.62,4600],["2017-01-12",5336.88,5781.62,5336.88,5781.62,9800],["2017-01-13",5425.83,5603.72,5336.88,5336.88,6200],["2017-01-16",5603.72,5781.62,5603.72,5781.62,2700],["2017-01-17",5425.83,5781.62,5425.83,5781.62,7500],["2017-01-18",5603.72,6137.41,5603.72,5781.62,6100],["2017-01-19",5692.67,5781.62,5692.67,5781.62,2100],["2017-01-20",5781.62,5781.62,5781.62,5781.62,0],["2017-01-23",5692.67,5781.62,5692.67,5781.62,200],["2017-01-24",5692.67,5781.62,5692.67,5781.62,1100],["2017-01-25",5692.67,5781.62,5692.67,5781.62,200],["2017-02-02",5781.62,5781.62,5781.62,5781.62,0],["2017-02-03",5603.72,5870.57,5603.72,5870.57,25200],["2017-02-06",5692.67,5870.57,5514.78,5870.57,10500],["2017-02-07",5692.67,5781.62,5514.78,5692.67,30900],["2017-02-08",5692.67,5870.57,5603.72,5692.67,4300],["2017-02-09",5781.62,5781.62,5781.62,5781.62,100],["2017-02-10",5514.78,5692.67,5425.83,5692.67,1300],["2017-02-13",5781.62,5781.62,5781.62,5781.62,200],["2017-02-14",5781.62,5781.62,5781.62,5781.62,0],["2017-02-15",5425.83,5781.62,5425.83,5781.62,200],["2017-02-16",5692.67,5692.67,5692.67,5692.67,400],["2017-02-17",5692.67,5692.67,5692.67,5692.67,0],["2017-02-20",5692.67,5692.67,5692.67,5692.67,0],["2017-02-21",5603.72,5692.67,5336.88,5425.83,23100],["2017-02-22",5425.83,5514.78,5425.83,5514.78,5300],["2017-02-23",5514.78,5514.78,5514.78,5514.78,0],["2017-02-24",5692.67,5692.67,5692.67,5692.67,100],["2017-02-27",5425.83,5692.67,5336.88,5692.67,24600],["2017-02-28",5336.88,5692.67,5336.88,5336.88,28300],["2017-03-01",5336.88,5603.72,5336.88,5514.78,28600],["2017-03-02",5425.83,5425.83,5425.83,5425.83,4400],["2017-03-03",5425.83,5514.78,5158.98,5514.78,30300],["2017-03-06",5425.83,5514.78,5336.88,5514.78,2900],["2017-03-07",5336.88,5425.83,5336.88,5425.83,9600],["2017-03-08",5514.78,5514.78,5336.88,5425.83,2300],["2017-03-09",5336.88,5603.72,5247.93,5514.78,28900],["2017-03-10",5336.88,5425.83,5336.88,5425.83,7300],["2017-03-13",5336.88,5425.83,5336.88,5425.83,3100],["2017-03-14",5336.88,5336.88,5336.88,5336.88,4700],["2017-03-15",5336.88,5425.83,5336.88,5425.83,6300],["2017-03-16",5336.88,5425.83,5336.88,5336.88,12000],["2017-03-17",5336.88,5514.78,5336.88,5514.78,1300],["2017-03-20",5336.88,5425.83,5336.88,5425.83,5600],["2017-03-21",5336.88,5425.83,5247.93,5425.83,3900],["2017-03-22",5336.88,5425.83,5247.93,5247.93,22600],["2017-03-23",5336.88,5336.88,5158.98,5247.93,14806],["2017-03-24",5247.93,5425.83,5247.93,5336.88,7700],["2017-03-27",5514.78,5514.78,5514.78,5514.78,100],["2017-03-28",5336.88,5514.78,5247.93,5425.83,11200],["2017-03-29",5336.88,5425.83,5247.93,5425.83,2100],["2017-03-30",5425.83,5514.78,5425.83,5514.78,400],["2017-03-31",5514.78,5514.78,5514.78,5514.78,0],["2017-04-03",5336.88,5425.83,5336.88,5425.83,3100],["2017-04-04",5336.88,5425.83,5336.88,5425.83,1700],["2017-04-05",5425.83,5959.52,5336.88,5425.83,14500],["2017-04-07",5425.83,5514.78,5336.88,5514.78,7900],["2017-04-10",5336.88,5425.83,5336.88,5425.83,6900],["2017-04-11",5336.88,5425.83,4892.14,5425.83,23100],["2017-04-12",5336.88,5425.83,5247.93,5425.83,5600],["2017-04-13",5247.93,5425.83,4892.14,5425.83,10700],["2017-04-14",5336.88,5425.83,5158.98,5336.88,19300],["2017-04-17",5425.83,5425.83,4892.14,5336.88,900],["2017-04-18",5336.88,5336.88,5336.88,5336.88,0],["2017-04-19",5158.98,5336.88,4981.09,5336.88,1900],["2017-04-20",5425.83,5603.72,5336.88,5336.88,2000],["2017-04-21",5336.88,5425.83,5158.98,5247.93,22406],["2017-04-24",5247.93,5247.93,5158.98,5247.93,4600],["2017-04-25",5247.93,5336.88,5158.98,5158.98,1300],["2017-04-26",5247.93,5603.72,5070.04,5247.93,24800],["2017-04-27",4981.09,5336.88,4892.14,5336.88,23900],["2017-04-28",5336.88,5336.88,5336.88,5336.88,0],["2017-05-03",5336.88,5336.88,5336.88,5336.88,0],["2017-05-04",4981.09,5336.88,4892.14,5158.98,55300],["2017-05-05",4981.09,5336.88,4981.09,5247.93,2300],["2017-05-08",5247.93,5247.93,5247.93,5247.93,0],["2017-05-09",4981.09,5336.88,4981.09,5247.93,3600],["2017-05-10",4981.09,5336.88,4981.09,5247.93,3400],["2017-05-11",5247.93,5336.88,5247.93,5336.88,1100],["2017-05-12",5070.04,5070.04,4892.14,4981.09,136400],["2017-05-15",4981.09,5247.93,4892.14,5158.98,6000],["2017-05-16",4981.09,5158.98,4981.09,5158.98,1600],["2017-05-17",5070.04,5158.98,4981.09,4981.09,5700],["2017-05-18",4981.09,5070.04,4803.19,4892.14,84400],["2017-05-19",4981.09,4981.09,4892.14,4981.09,3700],["2017-05-22",4892.14,5070.04,4714.24,5070.04,1600],["2017-05-23",4981.09,5070.04,4892.14,5070.04,2200],["2017-05-24",5070.04,5070.04,4892.14,4981.09,5800],["2017-05-25",5070.04,5070.04,4892.14,4981.09,7300],["2017-05-26",4892.14,4981.09,4892.14,4981.09,4600],["2017-05-29",5070.04,5070.04,4892.14,5070.04,2400],["2017-05-30",5070.04,5070.04,5070.04,5070.04,0],["2017-05-31",5070.04,5158.98,5070.04,5158.98,2100],["2017-06-01",4892.14,5158.98,4892.14,5158.98,30300],["2017-06-02",4892.14,5070.04,4892.14,5070.04,17400],["2017-06-05",4892.14,4981.09,4892.14,4981.09,33100],["2017-06-06",5070.04,5070.04,4981.09,5070.04,400],["2017-06-07",4981.09,5070.04,4714.24,4714.24,131700],["2017-06-08",4892.14,4892.14,4803.19,4803.19,1600],["2017-06-09",4892.14,4892.14,4803.19,4892.14,11300],["2017-06-12",4892.14,4892.14,4892.14,4892.14,10500],["2017-06-13",4803.19,4892.14,4803.19,4892.14,14600],["2017-06-14",4892.14,4892.14,4803.19,4892.14,6700],["2017-06-15",4714.24,4892.14,4714.24,4803.19,2600],["2017-06-16",4892.14,4892.14,4714.24,4892.14,5800],["2017-06-19",4803.19,4892.14,4803.19,4892.14,5400],["2017-06-20",4892.14,4981.09,4892.14,4892.14,20700],["2017-06-21",4892.14,4892.14,4803.19,4892.14,2600],["2017-06-22",4981.09,4981.09,4714.24,4892.14,12500],["2017-06-23",4714.24,4892.14,4714.24,4892.14,300],["2017-06-26",4803.19,4892.14,4803.19,4892.14,3200],["2017-06-27",4803.19,4892.14,4803.19,4892.14,1200],["2017-06-28",4803.19,4892.14,4803.19,4803.19,1200],["2017-06-29",4803.19,4981.09,4803.19,4892.14,13300],["2017-06-30",4892.14,4981.09,4892.14,4981.09,5200],["2017-07-03",4803.19,4803.19,4625.3,4625.3,241800],["2017-07-04",4892.14,4892.14,4714.24,4892.14,13700],["2017-07-05",4803.19,4892.14,4714.24,4892.14,18300],["2017-07-06",4803.19,4892.14,4803.19,4892.14,44500],["2017-07-07",4803.19,4803.19,4625.3,4803.19,278800],["2017-07-10",4803.19,4803.19,4625.3,4625.3,3300],["2017-07-11",4803.19,4803.19,4536.35,4803.19,15700],["2017-07-12",4625.3,4803.19,4625.3,4714.24,73200],["2017-07-13",4625.3,4714.24,4625.3,4714.24,2000],["2017-07-14",4625.3,4803.19,4625.3,4803.19,16900],["2017-07-17",4714.24,4803.19,4625.3,4625.3,28600],["2017-07-18",4625.3,4625.3,4625.3,4625.3,7300],["2017-07-19",4625.3,4714.24,4536.35,4714.24,800],["2017-07-20",4625.3,4714.24,4447.4,4447.4,34400],["2017-07-21",4447.4,4447.4,4269.5,4269.5,74100],["2017-07-24",4269.5,4447.4,4269.5,4269.5,21600],["2017-07-25",4269.5,4447.4,4180.56,4180.56,58100],["2017-07-26",4447.4,4447.4,4180.56,4180.56,200],["2017-07-27",4269.5,4358.45,4269.5,4269.5,400],["2017-07-28",4358.45,4447.4,4358.45,4447.4,1900],["2017-07-31",4447.4,4447.4,4447.4,4447.4,300],["2017-08-01",4447.4,4447.4,4358.45,4447.4,20500],["2017-08-02",4358.45,4447.4,4358.45,4447.4,5600],["2017-08-03",4447.4,4447.4,4447.4,4447.4,0],["2017-08-04",4358.45,4447.4,4358.45,4447.4,3600],["2017-08-07",4358.45,4358.45,4002.66,4002.66,306800],["2017-08-08",4091.61,4180.56,4091.61,4180.56,20400],["2017-08-09",4091.61,4269.5,4091.61,4180.56,26000],["2017-08-10",4180.56,4180.56,4002.66,4180.56,57300],["2017-08-11",4180.56,4269.5,4002.66,4180.56,58300],["2017-08-14",4180.56,4269.5,4180.56,4180.56,21300],["2017-08-15",4180.56,4180.56,4091.61,4180.56,50300],["2017-08-16",4180.56,4180.56,4091.61,4180.56,33000],["2017-08-17",4375.0,4472.22,4180.56,4180.56,69600],["2017-08-18",4180.56,4277.78,4180.56,4277.78,9300],["2017-08-21",4180.56,4277.78,4180.56,4277.78,20600],["2017-08-22",4277.78,4277.78,4277.78,4277.78,3300],["2017-08-23",4180.56,4277.78,4180.56,4277.78,19900],["2017-08-24",4180.56,4180.56,4180.56,4180.56,33600],["2017-08-25",4180.56,4180.56,4083.33,4180.56,6400],["2017-08-28",4180.56,4180.56,4083.33,4083.33,5100],["2017-08-29",4083.33,4083.33,4083.33,4083.33,4500],["2017-08-30",4083.33,4083.33,4083.33,4083.33,4800],["2017-08-31",4083.33,4083.33,3694.44,3986.11,64900],["2017-09-01",4180.56,4180.56,4180.56,4180.56,100],["2017-09-05",4180.56,4180.56,4083.33,4180.56,2800],["2017-09-06",3986.11,4083.33,3986.11,3986.11,7900],["2017-09-07",3986.11,4083.33,3986.11,4083.33,9100],["2017-09-08",4083.33,4083.33,4083.33,4083.33,1000],["2017-09-11",4083.33,4277.78,4083.33,4277.78,1300],["2017-09-12",4277.78,4277.78,4277.78,4277.78,0],["2017-09-13",4277.78,4277.78,4277.78,4277.78,0],["2017-09-14",4180.56,4180.56,3888.89,4180.56,1000],["2017-09-15",4083.33,4277.78,4083.33,4180.56,10200],["2017-09-18",4180.56,4277.78,4180.56,4277.78,600],["2017-09-19",4277.78,4277.78,4277.78,4277.78,100],["2017-09-20",4277.78,4277.78,4277.78,4277.78,0],["2017-09-21",4180.56,4277.78,4180.56,4277.78,1100],["2017-09-22",4180.56,4277.78,3986.11,4277.78,1000],["2017-09-25",4180.56,4375.0,4180.56,4375.0,3300],["2017-09-26",4277.78,4375.0,4277.78,4375.0,20200],["2017-09-27",4180.56,4277.78,4180.56,4277.78,500],["2017-09-28",4180.56,4180.56,4180.56,4180.56,6000],["2017-09-29",4277.78,4277.78,4277.78,4277.78,100],["2017-10-02",4083.33,4277.78,4083.33,4277.78,1300],["2017-10-03",4083.33,4277.78,3986.11,4277.78,17800],["2017-10-04",4180.56,4277.78,3888.89,3888.89,16800],["2017-10-05",4083.33,4083.33,3888.89,4083.33,9800],["2017-10-06",3986.11,4277.78,3888.89,4277.78,26800],["2017-10-09",3986.11,4277.78,3986.11,4277.78,200],["2017-10-10",3986.11,4277.78,3986.11,4277.78,5900],["2017-10-11",3986.11,4180.56,3986.11,4180.56,8500],["2017-10-12",3986.11,4180.56,3986.11,4180.56,12000],["2017-10-13",4083.33,4083.33,4083.33,4083.33,1500],["2017-10-16",3986.11,4180.56,3888.89,4083.33,17600],["2017-10-17",3986.11,4180.56,3986.11,4180.56,12900],["2017-10-18",3986.11,4180.56,3986.11,4180.56,17300],["2017-10-19",4083.33,4180.56,3986.11,4180.56,3600],["2017-10-20",4083.33,4180.56,3986.11,4180.56,6700],["2017-10-23",4083.33,4375.0,3986.11,4180.56,36900],["2017-10-24",4180.56,4277.78,4180.56,4277.78,24900],["2017-10-25",4180.56,4180.56,4083.33,4180.56,19600],["2017-10-26",4083.33,4180.56,4083.33,4180.56,11200],["2017-10-27",4083.33,4180.56,4083.33,4083.33,42100],["2017-10-30",4083.33,4180.56,4083.33,4180.56,25100],["2017-10-31",4180.56,4375.0,4180.56,4375.0,115900],["2017-11-01",3986.11,4277.78,3986.11,4180.56,34400],["2017-11-02",4277.78,4277.78,4180.56,4180.56,16900],["2017-11-03",4180.56,4277.78,4180.56,4277.78,57100],["2017-11-06",4277.78,4277.78,4277.78,4277.78,8000],["2017-11-07",4277.78,4277.78,4277.78,4277.78,0],["2017-11-08",4083.33,4277.78,4083.33,4277.78,5800],["2017-11-09",4277.78,4277.78,4277.78,4277.78,0],["2017-11-10",4180.56,4277.78,4180.56,4277.78,600],["2017-11-13",4083.33,4180.56,3986.11,4180.56,4300],["2017-11-14",4083.33,4180.56,4083.33,4083.33,6100],["2017-11-15",4083.33,4083.33,3986.11,3986.11,10000],["2017-11-16",3986.11,4083.33,3597.22,4083.33,6100],["2017-11-17",4180.56,4180.56,4083.33,4083.33,1100],["2017-11-20",4083.33,4083.33,4083.33,4083.33,1000],["2017-11-21",3986.11,4083.33,3986.11,4083.33,2100],["2017-11-22",4083.33,4180.56,4083.33,4180.56,1400],["2017-11-23",3986.11,4180.56,3791.67,4083.33,5900],["2017-11-24",4083.33,4083.33,4083.33,4083.33,500],["2017-11-27",4083.33,4180.56,4083.33,4180.56,2300],["2017-11-28",4083.33,4180.56,4083.33,4083.33,900],["2017-11-29",3986.11,4083.33,3986.11,4083.33,1000],["2017-11-30",3986.11,4083.33,3986.11,4083.33,7100],["2017-12-01",4180.56,4180.56,3986.11,3986.11,4400],["2017-12-04",3986.11,4180.56,3986.11,3986.11,6500],["2017-12-05",3986.11,4083.33,3986.11,4083.33,5300],["2017-12-06",3986.11,4083.33,3986.11,4083.33,2000],["2017-12-07",3986.11,4083.33,3986.11,4083.33,5100],["2017-12-08",3986.11,4083.33,3986.11,3986.11,20400],["2017-12-11",3888.89,3986.11,3791.67,3888.89,1800],["2017-12-12",3888.89,4083.33,3888.89,4083.33,3700],["2017-12-13",3888.89,3888.89,3888.89,3888.89,100],["2017-12-14",3888.89,3986.11,3888.89,3888.89,50700],["2017-12-15",3888.89,3986.11,3888.89,3986.11,6200],["2017-12-18",4083.33,4083.33,3986.11,4083.33,300],["2017-12-19",3986.11,4083.33,3986.11,4083.33,1600],["2017-12-20",3888.89,4083.33,3791.67,3986.11,2300],["2017-12-21",3986.11,3986.11,3888.89,3986.11,40900],["2017-12-22",3888.89,3986.11,3888.89,3986.11,17700],["2017-12-25",3888.89,3986.11,3888.89,3986.11,3000],["2017-12-26",3888.89,3986.11,3888.89,3986.11,1100],["2017-12-27",3986.11,3986.11,3888.89,3888.89,6200],["2017-12-28",3888.89,3986.11,3888.89,3986.11,12000],["2017-12-29",3986.11,4083.33,3986.11,3986.11,6900],["2018-01-02",3986.11,3986.11,3986.11,3986.11,5100],["2018-01-03",3888.89,3986.11,3888.89,3986.11,5000],["2018-01-04",3986.11,3986.11,3986.11,3986.11,1600],["2018-01-05",3986.11,3986.11,3986.11,3986.11,0],["2018-01-08",3986.11,4083.33,3986.11,4083.33,8900],["2018-01-09",4083.33,4083.33,3986.11,3986.11,4500],["2018-01-10",4083.33,4083.33,3986.11,4083.33,3200],["2018-01-11",4083.33,4180.56,4083.33,4180.56,1300],["2018-01-12",4180.56,4180.56,3986.11,4180.56,3800],["2018-01-15",3986.11,4180.56,3986.11,4180.56,5200],["2018-01-16",3986.11,4180.56,3986.11,4180.56,3400],["2018-01-17",4180.56,4180.56,4180.56,4180.56,0],["2018-01-18",3888.89,4277.78,3888.89,4277.78,2100],["2018-01-19",4277.78,4277.78,4277.78,4277.78,0],["2018-01-22",4277.78,4277.78,4277.78,4277.78,0],["2018-01-23",4277.78,4277.78,4277.78,4277.78,0],["2018-01-24",4277.78,4277.78,4277.78,4277.78,0],["2018-01-25",4180.56,4180.56,4180.56,4180.56,100],["2018-01-26",4277.78,4277.78,4277.78,4277.78,130],["2018-01-29",4083.33,4083.33,3986.11,3986.11,9800],["2018-01-30",4083.33,4083.33,4083.33,4083.33,100],["2018-01-31",3986.11,4083.33,3986.11,4083.33,3400],["2018-02-01",3888.89,3888.89,3888.89,3888.89,20000],["2018-02-02",3986.11,3986.11,3791.67,3986.11,18600],["2018-02-05",3986.11,3986.11,3791.67,3791.67,8800],["2018-02-06",3597.22,3791.67,3500.0,3694.44,25300],["2018-02-07",3791.67,3986.11,3791.67,3986.11,3600],["2018-02-08",3986.11,3986.11,3986.11,3986.11,0],["2018-02-09",3597.22,3888.89,3597.22,3888.89,300],["2018-02-12",3888.89,3888.89,3888.89,3888.89,0],["2018-02-13",4277.78,4277.78,4277.78,4277.78,100],["2018-02-21",4083.33,4083.33,3986.11,3986.11,1100],["2018-02-22",3986.11,3986.11,3986.11,3986.11,100],["2018-02-23",4180.56,4180.56,4180.56,4180.56,400],["2018-02-26",4180.56,4375.0,4180.56,4277.78,216900],["2018-02-27",3986.11,4083.33,3986.11,4083.33,11600],["2018-02-28",4083.33,4277.78,4083.33,4277.78,200],["2018-03-01",4180.56,4180.56,4083.33,4083.33,2300],["2018-03-02",4083.33,4083.33,4083.33,4083.33,0],["2018-03-05",4083.33,4083.33,4083.33,4083.33,500000],["2018-03-06",4083.33,4083.33,4083.33,4083.33,0],["2018-03-07",4083.33,4083.33,4083.33,4083.33,0],["2018-03-08",4180.56,4180.56,4180.56,4180.56,254100],["2018-03-09",4083.33,4083.33,3888.89,3986.11,600],["2018-03-12",4083.33,4083.33,3986.11,3986.11,300],["2018-03-13",3888.89,3888.89,3888.89,3888.89,7000],["2018-03-14",3888.89,4083.33,3888.89,4083.33,8000],["2018-03-15",4083.33,4083.33,4083.33,4083.33,0],["2018-03-16",4083.33,4083.33,3986.11,3986.11,1100],["2018-03-19",3986.11,3986.11,3986.11,3986.11,0],["2018-03-20",3986.11,3986.11,3986.11,3986.11,200],["2018-03-21",3986.11,3986.11,3986.11,3986.11,0],["2018-03-22",3986.11,3986.11,3986.11,3986.11,0],["2018-03-23",3986.11,3986.11,3986.11,3986.11,0],["2018-03-26",4083.33,4083.33,3986.11,3986.11,10200],["2018-03-27",3986.11,3986.11,3986.11,3986.11,0],["2018-03-28",3986.11,3986.11,3986.11,3986.11,2000],["2018-03-29",3888.89,3986.11,3888.89,3888.89,15100],["2018-03-30",3986.11,3986.11,3791.67,3791.67,11700],["2018-04-02",3888.89,3888.89,3888.89,3888.89,70100],["2018-04-03",3986.11,3986.11,3791.67,3888.89,39500],["2018-04-04",3888.89,3888.89,3888.89,3888.89,1300],["2018-04-05",3888.89,3888.89,3888.89,3888.89,0],["2018-04-06",3888.89,3888.89,3888.89,3888.89,100],["2018-04-09",3888.89,3888.89,3888.89,3888.89,1200],["2018-04-10",3888.89,3888.89,3888.89,3888.89,0],["2018-04-11",3888.89,3888.89,3888.89,3888.89,2000],["2018-04-12",3888.89,3888.89,3888.89,3888.89,1100],["2018-04-13",3888.89,3888.89,3694.44,3694.44,8900],["2018-04-16",3694.44,3694.44,3694.44,3694.44,0],["2018-04-17",3694.44,3694.44,3694.44,3694.44,1300],["2018-04-18",3791.67,3791.67,3791.67,3791.67,100],["2018-04-19",3791.67,3791.67,3791.67,3791.67,0],["2018-04-20",3791.67,3791.67,3791.67,3791.67,200],["2018-04-23",3791.67,3791.67,3791.67,3791.67,4400],["2018-04-24",4083.33,4083.33,4083.33,4083.33,100],["2018-04-26",3888.89,3888.89,3888.89,3888.89,2000],["2018-04-27",3986.11,3986.11,3986.11,3986.11,100],["2018-05-02",3791.67,3791.67,3791.67,3791.67,1000],["2018-05-03",3791.67,3791.67,3791.67,3791.67,0],["2018-05-04",3986.11,3986.11,3986.11,3986.11,200],["2018-05-07",3986.11,3986.11,3986.11,3986.11,0],["2018-05-08",3791.67,3791.67,3694.44,3694.44,25000],["2018-05-09",3986.11,3986.11,3597.22,3597.22,10100],["2018-05-10",3694.44,3694.44,3597.22,3597.22,14800],["2018-05-11",3597.22,3597.22,3597.22,3597.22,0],["2018-05-14",3597.22,3597.22,3597.22,3597.22,0],["2018-05-15",3597.22,3597.22,3597.22,3597.22,0],["2018-05-16",3888.89,3888.89,3791.67,3791.67,3700],["2018-05-17",3694.44,3694.44,3694.44,3694.44,3000],["2018-05-18",3694.44,3694.44,3694.44,3694.44,10000],["2018-05-21",3888.89,3888.89,3888.89,3888.89,100],["2018-05-22",3597.22,3597.22,3500.0,3597.22,19200],["2018-05-23",3597.22,3597.22,3597.22,3597.22,10900],["2018-05-24",3597.22,3597.22,3597.22,3597.22,0],["2018-05-25",3402.78,3694.44,3402.78,3694.44,2100],["2018-05-28",3597.22,3597.22,3597.22,3597.22,2000],["2018-05-29",3597.22,3597.22,3597.22,3597.22,0],["2018-05-30",3694.44,3694.44,3694.44,3694.44,2000],["2018-05-31",3500.0,3791.67,3500.0,3500.0,10200],["2018-06-01",3500.0,3500.0,3500.0,3500.0,5000],["2018-06-04",3500.0,3791.67,3500.0,3791.67,1600],["2018-06-05",3500.0,3500.0,3500.0,3500.0,7000],["2018-06-06",3694.44,3694.44,3694.44,3694.44,6000],["2018-06-07",3694.44,3694.44,3694.44,3694.44,0],["2018-06-08",3694.44,3694.44,3694.44,3694.44,2500],["2018-06-11",3694.44,3694.44,3694.44,3694.44,300],["2018-06-12",3694.44,3694.44,3694.44,3694.44,600],["2018-06-13",3694.44,3694.44,3694.44,3694.44,0],["2018-06-14",3694.44,3694.44,3694.44,3694.44,0],["2018-06-15",3888.89,3888.89,3888.89,3888.89,2200],["2018-06-18",3986.11,3986.11,3986.11,3986.11,500],["2018-06-19",3694.44,3694.44,3694.44,3694.44,500],["2018-06-20",3694.44,3694.44,3694.44,3694.44,2500],["2018-06-21",3791.67,3791.67,3791.67,3791.67,1000],["2018-06-22",3888.89,3888.89,3888.89,3888.89,1200],["2018-06-25",3888.89,3986.11,3888.89,3986.11,1800],["2018-06-26",3986.11,3986.11,3986.11,3986.11,100],["2018-06-27",3986.11,3986.11,3986.11,3986.11,25000],["2018-06-28",3986.11,3986.11,3986.11,3986.11,0],["2018-06-29",3888.89,3888.89,3888.89,3888.89,15000],["2018-07-02",3500.0,3694.44,3500.0,3694.44,2000],["2018-07-03",3791.67,3791.67,3791.67,3791.67,1000],["2018-07-04",3791.67,3791.67,3791.67,3791.67,0],["2018-07-05",3791.67,3791.67,3791.67,3791.67,0],["2018-07-06",3888.89,3888.89,3888.89,3888.89,100],["2018-07-09",3888.89,3888.89,3888.89,3888.89,0],["2018-07-10",3888.89,3888.89,3888.89,3888.89,0],["2018-07-11",3986.11,3986.11,3986.11,3986.11,100],["2018-07-12",3986.11,3986.11,3986.11,3986.11,1800],["2018-07-13",3694.44,4083.33,3694.44,4083.33,5100],["2018-07-16",4083.33,4083.33,4083.33,4083.33,0],["2018-07-17",4083.33,4083.33,4083.33,4083.33,0],["2018-07-18",4180.56,4277.78,3791.67,3791.67,300],["2018-07-19",3694.44,3694.44,3694.44,3694.44,5000],["2018-07-20",3694.44,3694.44,3694.44,3694.44,0],["2018-07-23",3694.44,3694.44,3694.44,3694.44,0],["2018-07-24",3986.11,3986.11,3986.11,3986.11,100],["2018-07-25",3888.89,3888.89,3888.89,3888.89,1000],["2018-07-26",3888.89,3888.89,3888.89,3888.89,0],["2018-07-27",3888.89,3888.89,3888.89,3888.89,100],["2018-07-30",3986.11,3986.11,3986.11,3986.11,100],["2018-07-31",4083.33,4083.33,4083.33,4083.33,100],["2018-08-01",4083.33,4083.33,4083.33,4083.33,0],["2018-08-02",3694.44,3694.44,3694.44,3694.44,1000],["2018-08-03",3888.89,3888.89,3888.89,3888.89,100],["2018-08-06",3888.89,3888.89,3888.89,3888.89,0],["2018-08-07",3888.89,3888.89,3888.89,3888.89,0],["2018-08-08",3791.67,3888.89,3791.67,3888.89,1200],["2018-08-09",3888.89,3888.89,3888.89,3888.89,0],["2018-08-10",3888.89,3888.89,3888.89,3888.89,0],["2018-08-13",3888.89,3888.89,3888.89,3888.89,0],["2018-08-14",3791.67,3791.67,3791.67,3791.67,1000],["2018-08-15",3791.67,3791.67,3791.67,3791.67,0],["2018-08-16",3888.89,3888.89,3888.89,3888.89,3000],["2018-08-17",3888.89,3888.89,3888.89,3888.89,0],["2018-08-20",3888.89,3888.89,3888.89,3888.89,0],["2018-08-21",3888.89,3888.89,3888.89,3888.89,1000],["2018-08-22",3888.89,3888.89,3888.89,3888.89,0],["2018-08-23",3791.67,3791.67,3791.67,3791.67,1100],["2018-08-24",3791.67,3791.67,3791.67,3791.67,0],["2018-08-27",3791.67,3791.67,3791.67,3791.67,0],["2018-08-28",3888.89,3888.89,3888.89,3888.89,1300],["2018-08-29",3888.89,3888.89,3888.89,3888.89,0],["2018-08-30",3888.89,3888.89,3888.89,3888.89,0],["2018-08-31",3888.89,3888.89,3888.89,3888.89,3000],["2018-09-04",3888.89,3888.89,3888.89,3888.89,0],["2018-09-05",3888.89,3888.89,3888.89,3888.89,0],["2018-09-06",3791.67,3791.67,3791.67,3791.67,100],["2018-09-07",3791.67,3791.67,3791.67,3791.67,1900],["2018-09-10",3791.67,3791.67,3791.67,3791.67,0],["2018-09-11",3791.67,3791.67,3791.67,3791.67,0],["2018-09-12",3791.67,3791.67,3791.67,3791.67,5800],["2018-09-13",3694.44,3694.44,3597.22,3694.44,25500],["2018-09-14",3694.44,3694.44,3694.44,3694.44,0],["2018-09-17",3694.44,3694.44,3694.44,3694.44,0],["2018-09-18",3597.22,3597.22,3597.22,3597.22,22000],["2018-09-19",3791.67,3791.67,3791.67,3791.67,500],["2018-09-20",3597.22,3597.22,3597.22,3597.22,2100],["2018-09-21",3597.22,3597.22,3500.0,3500.0,23000],["2018-09-24",3500.0,3500.0,3500.0,3500.0,0],["2018-09-25",3597.22,3597.22,3597.22,3597.22,200],["2018-09-26",3500.0,3694.44,3402.78,3694.44,4800],["2018-09-27",3597.22,3597.22,3597.22,3597.22,200],["2018-09-28",3597.22,3597.22,3597.22,3597.22,0],["2018-10-01",3694.44,3694.44,3694.44,3694.44,2600],["2018-10-02",3694.44,3791.67,3694.44,3791.67,7200],["2018-10-03",3791.67,3791.67,3791.67,3791.67,0],["2018-10-04",3791.67,3791.67,3791.67,3791.67,0],["2018-10-05",3597.22,3597.22,3597.22,3597.22,21700],["2018-10-08",3694.44,3694.44,3694.44,3694.44,100],["2018-10-09",3791.67,3791.67,3791.67,3791.67,100],["2018-10-10",3597.22,3597.22,3597.22,3597.22,100],["2018-10-11",3597.22,3597.22,3500.0,3500.0,800],["2018-10-12",3694.44,3694.44,3694.44,3694.44,1100],["2018-10-15",3597.22,3694.44,3597.22,3694.44,6500],["2018-10-16",3791.67,3791.67,3791.67,3791.67,100],["2018-10-17",3597.22,3694.44,3597.22,3694.44,30100],["2018-10-18",3694.44,3694.44,3694.44,3694.44,0],["2018-10-19",3694.44,3694.44,3694.44,3694.44,300],["2018-10-22",3500.0,3500.0,3500.0,3500.0,100],["2018-10-23",3694.44,3694.44,3402.78,3402.78,30200],["2018-10-24",3402.78,3402.78,3402.78,3402.78,2500],["2018-10-25",3402.78,3402.78,3208.33,3208.33,1300],["2018-10-26",3305.56,3500.0,3305.56,3500.0,200],["2018-10-29",3597.22,3597.22,3402.78,3402.78,200],["2018-10-30",3208.33,3208.33,3208.33,3208.33,10000],["2018-10-31",3305.56,3305.56,3305.56,3305.56,200],["2018-11-01",3500.0,3500.0,3305.56,3305.56,1900],["2018-11-02",3305.56,3305.56,3305.56,3305.56,0],["2018-11-05",3402.78,3402.78,3402.78,3402.78,100],["2018-11-06",3597.22,3597.22,3208.33,3208.33,13700],["2018-11-07",3500.0,3500.0,3402.78,3402.78,300],["2018-11-08",3402.78,3500.0,3402.78,3500.0,2100],["2018-11-09",3500.0,3500.0,3500.0,3500.0,0],["2018-11-12",3402.78,3500.0,3402.78,3500.0,16000],["2018-11-13",3402.78,3402.78,3402.78,3402.78,100],["2018-11-14",3597.22,3597.22,3597.22,3597.22,100],["2018-11-15",3500.0,3597.22,3500.0,3500.0,20300],["2018-11-16",3500.0,3500.0,3500.0,3500.0,0],["2018-11-19",3500.0,3500.0,3402.78,3402.78,6000],["2018-11-20",3500.0,3500.0,3402.78,3402.78,700],["2018-11-21",3500.0,3500.0,3305.56,3402.78,300],["2018-11-22",3500.0,3500.0,3500.0,3500.0,1500],["2018-11-23",3402.78,3402.78,3402.78,3402.78,200],["2018-11-26",3500.0,3500.0,3500.0,3500.0,100],["2018-11-27",3500.0,3500.0,3500.0,3500.0,0],["2018-11-28",3500.0,3500.0,3500.0,3500.0,100],["2018-11-29",3500.0,3500.0,3500.0,3500.0,100],["2018-11-30",3208.33,3500.0,3208.33,3500.0,600],["2018-12-03",3500.0,3500.0,3305.56,3305.56,28500],["2018-12-04",3402.78,3402.78,3402.78,3402.78,5100],["2018-12-05",3402.78,3402.78,3402.78,3402.78,5400],["2018-12-06",3305.56,3402.78,3305.56,3402.78,73200],["2018-12-07",3402.78,3500.0,3402.78,3500.0,5400],["2018-12-10",3402.78,3402.78,3305.56,3305.56,4800],["2018-12-11",3402.78,3402.78,3402.78,3402.78,2600],["2018-12-12",3402.78,3402.78,3402.78,3402.78,0],["2018-12-13",3402.78,3402.78,3402.78,3402.78,100],["2018-12-14",3402.78,3402.78,3402.78,3402.78,0],["2018-12-17",3402.78,3402.78,3402.78,3402.78,2000],["2018-12-18",3402.78,3402.78,3402.78,3402.78,0],["2018-12-19",3305.56,3402.78,3305.56,3402.78,5100],["2018-12-20",3402.78,3402.78,3402.78,3402.78,700],["2018-12-21",3402.78,3402.78,3402.78,3402.78,5000],["2018-12-24",3402.78,3402.78,3402.78,3402.78,0],["2018-12-25",3402.78,3402.78,3402.78,3402.78,200],["2018-12-26",3305.56,3402.78,3305.56,3402.78,25100],["2018-12-27",3402.78,3402.78,3402.78,3402.78,100],["2018-12-28",3402.78,3402.78,3402.78,3402.78,100],["2019-01-02",3402.78,3402.78,3402.78,3402.78,0],["2019-01-03",3305.56,3305.56,3305.56,3305.56,35000],["2019-01-04",3305.56,3305.56,3305.56,3305.56,0],["2019-01-07",3208.33,3402.78,3208.33,3208.33,28100],["2019-01-08",3305.56,3305.56,3111.11,3111.11,545100],["2019-01-09",3208.33,3208.33,3208.33,3208.33,1000],["2019-01-10",3305.56,3305.56,3305.56,3305.56,100],["2019-01-11",3305.56,3305.56,3305.56,3305.56,0],["2019-01-14",3305.56,3305.56,3305.56,3305.56,2000],["2019-01-15",3402.78,3402.78,3402.78,3402.78,100],["2019-01-16",3402.78,3402.78,3402.78,3402.78,0],["2019-01-17",3111.11,3402.78,3111.11,3402.78,59600],["2019-01-18",3208.33,3208.33,3111.11,3111.11,15800],["2019-01-21",3111.11,3305.56,3013.89,3111.11,51700],["2019-01-22",3305.56,3402.78,3013.89,3208.33,20800],["2019-01-23",3208.33,3305.56,3111.11,3305.56,21100],["2019-01-24",3111.11,3305.56,3111.11,3305.56,62300],["2019-01-25",3111.11,3305.56,3013.89,3305.56,41600],["2019-01-28",3208.33,3500.0,3208.33,3500.0,5000],["2019-01-29",3208.33,3208.33,3208.33,3208.33,300],["2019-01-30",3208.33,3208.33,3208.33,3208.33,100],["2019-01-31",3208.33,3208.33,3208.33,3208.33,0],["2019-02-01",3111.11,3208.33,2916.67,2916.67,91900],["2019-02-11",3013.89,3111.11,3013.89,3111.11,1200],["2019-02-12",3208.33,3208.33,2916.67,3111.11,11400],["2019-02-13",3111.11,3111.11,2916.67,2916.67,5500],["2019-02-14",2916.67,3013.89,2916.67,2916.67,185400],["2019-02-15",2916.67,2916.67,2916.67,2916.67,83000],["2019-02-18",2916.67,2916.67,2819.44,2819.44,189200],["2019-02-19",2916.67,2916.67,2916.67,2916.67,43000],["2019-02-20",2819.44,2916.67,2819.44,2819.44,226400],["2019-02-21",2916.67,3013.89,2916.67,3013.89,51200],["2019-02-22",2819.44,3013.89,2819.44,2916.67,31000],["2019-02-25",2819.44,3013.89,2819.44,2916.67,27500],["2019-02-26",3013.89,3013.89,2819.44,2916.67,17100],["2019-02-27",2916.67,2916.67,2819.44,2819.44,31600],["2019-02-28",2916.67,2916.67,2819.44,2916.67,14500],["2019-03-01",2916.67,3013.89,2916.67,3013.89,24800],["2019-03-04",2916.67,3013.89,2916.67,3013.89,1400],["2019-03-05",3013.89,3013.89,3013.89,3013.89,600],["2019-03-06",3013.89,3111.11,3013.89,3013.89,7400],["2019-03-07",3013.89,3111.11,3013.89,3111.11,10100],["2019-03-08",3013.89,3013.89,3013.89,3013.89,10400],["2019-03-11",3013.89,3111.11,3013.89,3013.89,18100],["2019-03-12",3013.89,3013.89,3013.89,3013.89,16100],["2019-03-13",3111.11,3111.11,3111.11,3111.11,300],["2019-03-14",3013.89,3013.89,3013.89,3013.89,3100],["2019-03-15",3013.89,3013.89,3013.89,3013.89,21700],["2019-03-18",3111.11,3305.56,3013.89,3013.89,9900],["2019-03-19",3111.11,3111.11,3013.89,3013.89,11200],["2019-03-20",3111.11,3111.11,3013.89,3013.89,7100],["2019-03-21",3013.89,3111.11,3013.89,3013.89,1200],["2019-03-22",3013.89,3013.89,3013.89,3013.89,9100],["2019-03-25",3013.89,3111.11,2916.67,3013.89,64200],["2019-03-26",3013.89,3013.89,3013.89,3013.89,0],["2019-03-27",3013.89,3013.89,3013.89,3013.89,0],["2019-03-28",3013.89,3013.89,3013.89,3013.89,2800],["2019-03-29",3013.89,3013.89,3013.89,3013.89,5000],["2019-04-01",3111.11,3111.11,3111.11,3111.11,17800],["2019-04-02",3111.11,3111.11,3111.11,3111.11,4600],["2019-04-03",3111.11,3111.11,3111.11,3111.11,10000],["2019-04-04",3013.89,3111.11,3013.89,3111.11,10000],["2019-04-05",3208.33,3402.78,3208.33,3402.78,68800],["2019-04-08",3597.22,3597.22,3402.78,3500.0,45900],["2019-04-09",3500.0,3597.22,3500.0,3597.22,26700],["2019-04-10",3402.78,3500.0,3402.78,3402.78,43400],["2019-04-11",3402.78,3500.0,3402.78,3500.0,21800],["2019-04-12",3500.0,3597.22,3500.0,3500.0,26700],["2019-04-16",3597.22,3597.22,3500.0,3500.0,28100],["2019-04-17",3597.22,3694.44,3402.78,3694.44,35200],["2019-04-18",3500.0,3597.22,3500.0,3597.22,31600],["2019-04-19",3402.78,3402.78,3402.78,3402.78,5200],["2019-04-22",3402.78,3500.0,3402.78,3500.0,21800],["2019-04-23",3500.0,3500.0,3500.0,3500.0,28900],["2019-04-24",3500.0,3500.0,3500.0,3500.0,600],["2019-04-25",3402.78,3500.0,3305.56,3305.56,17600],["2019-04-26",3402.78,3402.78,3305.56,3305.56,11200],["2019-05-02",3402.78,3402.78,3208.33,3208.33,91900],["2019-05-03",3402.78,3402.78,3402.78,3402.78,100],["2019-05-06",3208.33,3402.78,3208.33,3208.33,18000],["2019-05-07",3208.33,3305.56,3208.33,3208.33,18900],["2019-05-08",3208.33,3305.56,3208.33,3305.56,27400],["2019-05-09",3305.56,3305.56,3305.56,3305.56,10000],["2019-05-10",3208.33,3305.56,3208.33,3305.56,25600],["2019-05-13",3208.33,3305.56,3208.33,3305.56,200],["2019-05-14",3305.56,3500.0,3305.56,3500.0,41300],["2019-05-15",3402.78,3597.22,3402.78,3597.22,57800],["2019-05-16",3597.22,3597.22,3597.22,3597.22,100],["2019-05-17",3500.0,3500.0,3500.0,3500.0,36000],["2019-05-20",3402.78,3694.44,3402.78,3694.44,22500],["2019-05-21",3694.44,3694.44,3694.44,3694.44,1000],["2019-05-22",3500.0,3597.22,3500.0,3500.0,3800],["2019-05-23",3402.78,3500.0,3402.78,3402.78,7600],["2019-05-24",3305.56,3597.22,3305.56,3597.22,17800],["2019-05-27",3402.78,3597.22,3402.78,3597.22,200],["2019-05-28",3500.0,3597.22,3402.78,3402.78,4700],["2019-05-29",3500.0,3500.0,3500.0,3500.0,600],["2019-05-30",3500.0,3500.0,3500.0,3500.0,0],["2019-05-31",3402.78,3402.78,3402.78,3402.78,1100],["2019-06-03",3402.78,3402.78,3402.78,3402.78,0],["2019-06-04",3500.0,3500.0,3500.0,3500.0,600],["2019-06-05",3500.0,3500.0,3500.0,3500.0,100],["2019-06-06",3500.0,3500.0,3500.0,3500.0,0],["2019-06-07",3305.56,3500.0,3208.33,3500.0,22500],["2019-06-10",3597.22,3597.22,3500.0,3500.0,2100],["2019-06-11",3500.0,3500.0,3500.0,3500.0,100],["2019-06-12",3500.0,3500.0,3500.0,3500.0,2600],["2019-06-13",3500.0,3500.0,3402.78,3402.78,6900],["2019-06-14",3500.0,3694.44,3402.78,3500.0,37400],["2019-06-17",3597.22,3597.22,3597.22,3597.22,100],["2019-06-18",3597.22,3694.44,3597.22,3694.44,300],["2019-06-19",3694.44,3694.44,3694.44,3694.44,0],["2019-06-20",3500.0,3597.22,3402.78,3500.0,11100],["2019-06-21",3597.22,3597.22,3597.22,3597.22,100],["2019-06-24",3694.44,3694.44,3597.22,3597.22,200],["2019-06-25",3500.0,3597.22,3500.0,3597.22,2400],["2019-06-26",3500.0,3597.22,3305.56,3500.0,15200],["2019-06-27",3500.0,3500.0,3500.0,3500.0,0],["2019-06-28",3402.78,3500.0,3305.56,3500.0,3200],["2019-07-01",3402.78,3500.0,3402.78,3500.0,200],["2019-07-02",3305.56,3500.0,3305.56,3500.0,11600],["2019-07-03",3402.78,3500.0,3402.78,3500.0,2700],["2019-07-04",3402.78,3500.0,3402.78,3402.78,6200],["2019-07-05",3402.78,3402.78,3402.78,3402.78,6900],["2019-07-08",3402.78,3402.78,3402.78,3402.78,3600],["2019-07-09",3402.78,3500.0,3402.78,3500.0,4500],["2019-07-10",3500.0,3500.0,3500.0,3500.0,0],["2019-07-11",3402.78,3402.78,3402.78,3402.78,2000],["2019-07-12",3402.78,3402.78,3305.56,3305.56,28700],["2019-07-15",3305.56,3402.78,3305.56,3402.78,35100],["2019-07-16",3402.78,3402.78,3305.56,3305.56,22500],["2019-07-17",3305.56,3402.78,3305.56,3305.56,36600],["2019-07-18",3305.56,3402.78,3305.56,3402.78,8400],["2019-07-19",3402.78,3402.78,3402.78,3402.78,5200],["2019-07-22",3402.78,3402.78,3305.56,3402.78,4300],["2019-07-23",3402.78,3402.78,3305.56,3402.78,6200],["2019-07-24",3305.56,3402.78,3305.56,3402.78,2100],["2019-07-25",3402.78,3500.0,3305.56,3402.78,76800],["2019-07-26",3402.78,3597.22,3402.78,3597.22,106400],["2019-07-29",3500.0,3500.0,3500.0,3500.0,37000],["2019-07-30",3500.0,3500.0,3402.78,3402.78,13200],["2019-07-31",3402.78,3500.0,3402.78,3500.0,4800],["2019-08-01",3500.0,3500.0,3500.0,3500.0,100],["2019-08-02",3402.78,3500.0,3402.78,3402.78,4000],["2019-08-05",3305.56,3402.78,3305.56,3402.78,1100],["2019-08-06",3305.56,3305.56,3305.56,3305.56,2100],["2019-08-07",3305.56,3305.56,3305.56,3305.56,1000],["2019-08-08",3305.56,3305.56,3305.56,3305.56,3000],["2019-08-09",3500.0,3500.0,3500.0,3500.0,13700],["2019-08-12",3500.0,3597.22,3500.0,3500.0,42500],["2019-08-13",3500.0,3500.0,3402.78,3500.0,34100],["2019-08-14",3402.78,3500.0,3402.78,3500.0,10300],["2019-08-15",3500.0,3500.0,3208.33,3402.78,238400],["2019-08-16",3402.78,3500.0,3402.78,3402.78,5600],["2019-08-19",3305.56,3500.0,3305.56,3500.0,21000],["2019-08-20",3305.56,3402.78,3305.56,3305.56,900],["2019-08-21",3402.78,3402.78,3305.56,3305.56,9000],["2019-08-22",3305.56,3402.78,3305.56,3402.78,800],["2019-08-23",3402.78,3402.78,3402.78,3402.78,22000],["2019-08-26",3305.56,3305.56,3305.56,3305.56,900],["2019-08-27",3402.78,3402.78,3402.78,3402.78,1500],["2019-08-28",3305.56,3305.56,3305.56,3305.56,15900],["2019-08-29",3402.78,3402.78,3305.56,3305.56,1500],["2019-08-30",3402.78,3402.78,3402.78,3402.78,1100],["2019-09-03",3402.78,3402.78,3402.78,3402.78,0],["2019-09-04",3402.78,3402.78,3402.78,3402.78,0],["2019-09-05",3305.56,3305.56,3305.56,3305.56,11000],["2019-09-06",3305.56,3305.56,3305.56,3305.56,16300],["2019-09-09",3305.56,3305.56,3305.56,3305.56,2100],["2019-09-10",3402.78,3402.78,3305.56,3305.56,59200],["2019-09-11",3305.56,3305.56,3305.56,3305.56,1200],["2019-09-12",3305.56,3402.78,3305.56,3402.78,2600],["2019-09-13",3500.0,3500.0,3500.0,3500.0,100],["2019-09-16",3305.56,3305.56,3208.33,3305.56,20500],["2019-09-17",3305.56,3402.78,3305.56,3402.78,50800],["2019-09-18",3402.78,3402.78,3402.78,3402.78,1000],["2019-09-19",3208.33,3305.56,3208.33,3305.56,49500],["2019-09-20",3305.56,3305.56,3305.56,3305.56,0],["2019-09-23",3305.56,3402.78,3208.33,3402.78,4700],["2019-09-24",3402.78,3402.78,3402.78,3402.78,11100],["2019-09-25",3402.78,3402.78,3402.78,3402.78,0],["2019-09-26",3305.56,3402.78,3305.56,3402.78,200],["2019-09-27",3402.78,3402.78,3402.78,3402.78,0],["2019-09-30",3402.78,3402.78,3402.78,3402.78,6000],["2019-10-01",3305.56,3402.78,3305.56,3402.78,200],["2019-10-02",3402.78,3402.78,3402.78,3402.78,0],["2019-10-03",3402.78,3402.78,3305.56,3402.78,1100],["2019-10-04",3402.78,3402.78,3402.78,3402.78,0],["2019-10-07",3402.78,3402.78,3402.78,3402.78,0],["2019-10-08",3305.56,3305.56,3208.33,3305.56,12100],["2019-10-09",3305.56,3305.56,3305.56,3305.56,0],["2019-10-10",3402.78,3402.78,3402.78,3402.78,100],["2019-10-11",3305.56,3305.56,3305.56,3305.56,9600],["2019-10-14",3305.56,3402.78,3305.56,3402.78,18200],["2019-10-15",3402.78,3402.78,3402.78,3402.78,300],["2019-10-16",3402.78,3402.78,3402.78,3402.78,0],["2019-10-17",3402.78,3402.78,3402.78,3402.78,0],["2019-10-18",3402.78,3597.22,3402.78,3500.0,11300],["2019-10-21",3500.0,3500.0,3500.0,3500.0,0],["2019-10-22",3500.0,3500.0,3500.0,3500.0,0],["2019-10-23",3500.0,3500.0,3500.0,3500.0,0],["2019-10-24",3305.56,3402.78,3305.56,3402.78,7100],["2019-10-25",3402.78,3402.78,3402.78,3402.78,0],["2019-10-28",3402.78,3402.78,3402.78,3402.78,0],["2019-10-29",3402.78,3500.0,3402.78,3402.78,2700],["2019-10-30",3402.78,3402.78,3305.56,3402.78,1700],["2019-10-31",3402.78,3402.78,3402.78,3402.78,0],["2019-11-01",3402.78,3402.78,3402.78,3402.78,700],["2019-11-04",3500.0,3597.22,3305.56,3402.78,20200],["2019-11-05",3305.56,3305.56,3305.56,3305.56,6600],["2019-11-06",3305.56,3305.56,3305.56,3305.56,0],["2019-11-07",3305.56,3305.56,3305.56,3305.56,0],["2019-11-08",3305.56,3305.56,3305.56,3305.56,0],["2019-11-11",3305.56,3500.0,3305.56,3402.78,3000],["2019-11-12",3305.56,3500.0,3305.56,3305.56,400],["2019-11-13",3305.56,3305.56,3305.56,3305.56,0],["2019-11-14",3305.56,3305.56,3305.56,3305.56,0],["2019-11-15",3305.56,3305.56,3305.56,3305.56,0],["2019-11-18",3402.78,3402.78,3402.78,3402.78,100],["2019-11-19",3208.33,3402.78,3208.33,3402.78,2200],["2019-11-20",3402.78,3402.78,3402.78,3402.78,0],["2019-11-21",3402.78,3402.78,3402.78,3402.78,0],["2019-11-22",3402.78,3402.78,3402.78,3402.78,2000],["2019-11-25",3402.78,3402.78,3402.78,3402.78,100],["2019-11-26",3402.78,3402.78,3402.78,3402.78,500],["2019-11-27",3402.78,3402.78,3402.78,3402.78,0],["2019-11-28",3305.56,3305.56,3305.56,3305.56,100],["2019-11-29",3305.56,3305.56,3305.56,3305.56,0],["2019-12-02",3305.56,3305.56,3305.56,3305.56,0],["2019-12-03",3305.56,3305.56,3305.56,3305.56,0],["2019-12-04",3305.56,3305.56,3305.56,3305.56,0],["2019-12-05",3305.56,3305.56,3305.56,3305.56,0],["2019-12-06",3305.56,3305.56,3305.56,3305.56,0],["2019-12-09",3597.22,3597.22,3597.22,3597.22,100],["2019-12-10",3597.22,3597.22,3597.22,3597.22,0],["2019-12-11",3305.56,3500.0,3305.56,3500.0,8000],["2019-12-12",3402.78,3500.0,3305.56,3500.0,3200],["2019-12-13",3500.0,3500.0,3500.0,3500.0,0],["2019-12-16",3305.56,3791.67,3305.56,3791.67,9000],["2019-12-17",3500.0,3500.0,3500.0,3500.0,9100],["2019-12-18",3402.78,3402.78,3402.78,3402.78,5000],["2019-12-19",3402.78,3402.78,3402.78,3402.78,0],["2019-12-20",3305.56,3402.78,3305.56,3402.78,6200],["2019-12-23",3500.0,3694.44,3500.0,3597.22,23700],["2019-12-24",3597.22,3597.22,3305.56,3305.56,3500],["2019-12-25",3305.56,3305.56,3305.56,3305.56,3000],["2019-12-26",3500.0,3597.22,3500.0,3597.22,200],["2019-12-27",3305.56,3305.56,3305.56,3305.56,1600],["2019-12-30",3500.0,3597.22,3402.78,3402.78,6900],["2019-12-31",3597.22,3597.22,3305.56,3500.0,16800],["2020-01-02",3597.22,3597.22,3305.56,3500.0,6100],["2020-01-03",3597.22,3597.22,3305.56,3305.56,1500],["2020-01-06",3305.56,3305.56,3208.33,3208.33,24700],["2020-01-07",3305.56,3305.56,3305.56,3305.56,6000],["2020-01-08",3305.56,3305.56,3208.33,3305.56,3300],["2020-01-09",3402.78,3402.78,3402.78,3402.78,100],["2020-01-10",3305.56,3305.56,3305.56,3305.56,500],["2020-01-13",3305.56,3305.56,3305.56,3305.56,0],["2020-01-14",3305.56,3500.0,3208.33,3500.0,600],["2020-01-15",3500.0,3500.0,3500.0,3500.0,0],["2020-01-16",3305.56,3305.56,3305.56,3305.56,6900],["2020-01-17",3305.56,3500.0,3208.33,3402.78,39900],["2020-01-20",3208.33,3402.78,3208.33,3208.33,7000],["2020-01-21",3305.56,3305.56,3208.33,3305.56,14000],["2020-01-22",3402.78,3402.78,3402.78,3402.78,100],["2020-01-30",3402.78,3402.78,3402.78,3402.78,1000],["2020-01-31",3402.78,3402.78,3402.78,3402.78,0],["2020-02-03",3402.78,3402.78,3402.78,3402.78,0],["2020-02-04",3402.78,3402.78,3402.78,3402.78,0],["2020-02-05",3305.56,3305.56,3305.56,3305.56,900],["2020-02-06",3402.78,3402.78,3402.78,3402.78,200],["2020-02-07",3402.78,3402.78,3402.78,3402.78,0],["2020-02-10",3208.33,3208.33,3208.33,3208.33,2000],["2020-02-11",3305.56,3305.56,2916.67,3305.56,1500],["2020-02-12",3208.33,3305.56,3208.33,3305.56,6900],["2020-02-13",3208.33,3305.56,3208.33,3208.33,13600],["2020-02-14",3208.33,3208.33,3111.11,3208.33,3700],["2020-02-17",3013.89,3208.33,3013.89,3208.33,800],["2020-02-18",3208.33,3208.33,3111.11,3208.33,5200],["2020-02-19",3111.11,3208.33,3111.11,3208.33,10400],["2020-02-20",3208.33,3208.33,3208.33,3208.33,6600],["2020-02-21",3208.33,3208.33,3208.33,3208.33,0],["2020-02-24",3402.78,3402.78,3111.11,3111.11,300],["2020-02-25",3208.33,3208.33,3208.33,3208.33,200],["2020-02-26",3208.33,3208.33,3208.33,3208.33,0],["2020-02-27",3208.33,3208.33,3208.33,3208.33,0],["2020-02-28",3111.11,3111.11,3111.11,3111.11,5100],["2020-03-02",3305.56,3305.56,3013.89,3208.33,32300],["2020-03-03",3305.56,3305.56,3111.11,3111.11,12000],["2020-03-04",3208.33,3208.33,2916.67,3013.89,26500],["2020-03-05",3111.11,3111.11,3111.11,3111.11,400],["2020-03-06",3013.89,3013.89,2916.67,3013.89,15900],["2020-03-09",2916.67,2916.67,2819.44,2916.67,7300],["2020-03-10",2722.22,2916.67,2722.22,2916.67,1600],["2020-03-11",3111.11,3111.11,2819.44,2916.67,6500],["2020-03-12",2819.44,2916.67,2625.0,2722.22,64500],["2020-03-13",2722.22,2722.22,2527.78,2722.22,16700],["2020-03-16",2819.44,2819.44,2625.0,2722.22,60200],["2020-03-17",2527.78,2722.22,2527.78,2722.22,22800],["2020-03-18",2722.22,2722.22,2722.22,2722.22,0],["2020-03-19",2625.0,2916.67,2625.0,2722.22,400],["2020-03-20",2625.0,2722.22,2625.0,2722.22,12400],["2020-03-23",2527.78,2625.0,2527.78,2527.78,31200],["2020-03-24",2430.56,2722.22,2430.56,2722.22,8000],["2020-03-25",2625.0,2722.22,2625.0,2625.0,45200],["2020-03-26",2625.0,2625.0,2625.0,2625.0,6000],["2020-03-27",2625.0,2625.0,2527.78,2625.0,22700],["2020-03-30",2527.78,2625.0,2430.56,2430.56,94500],["2020-03-31",2333.33,2625.0,2333.33,2527.78,2400],["2020-04-01",2333.33,2527.78,2333.33,2527.78,21000],["2020-04-03",2527.78,2625.0,2430.56,2430.56,10600],["2020-04-06",2527.78,2625.0,2527.78,2625.0,19600],["2020-04-07",2722.22,2722.22,2625.0,2722.22,5200],["2020-04-08",2722.22,2722.22,2722.22,2722.22,7000],["2020-04-09",2722.22,2819.44,2625.0,2722.22,6200],["2020-04-10",2625.0,2819.44,2625.0,2819.44,40400],["2020-04-13",2625.0,2722.22,2625.0,2625.0,16900],["2020-04-14",2625.0,2722.22,2625.0,2625.0,9700],["2020-04-15",2625.0,2722.22,2527.78,2722.22,18000],["2020-04-16",2625.0,2819.44,2527.78,2722.22,172200],["2020-04-17",2625.0,2916.67,2527.78,2916.67,26200],["2020-04-20",2819.44,2819.44,2819.44,2819.44,14900],["2020-04-21",2722.22,2819.44,2625.0,2722.22,78100],["2020-04-22",2722.22,2722.22,2722.22,2722.22,8700],["2020-04-23",2819.44,2819.44,2819.44,2819.44,5400],["2020-04-24",2819.44,2916.67,2819.44,2916.67,46000],["2020-04-27",2916.67,3013.89,2916.67,3013.89,24100],["2020-04-28",3013.89,3013.89,3013.89,3013.89,1000],["2020-04-29",2916.67,2916.67,2916.67,2916.67,9500],["2020-05-04",2916.67,3013.89,2916.67,3013.89,10900],["2020-05-05",2916.67,2916.67,2916.67,2916.67,13000],["2020-05-06",2916.67,3013.89,2916.67,2916.67,55200],["2020-05-07",2916.67,3013.89,2819.44,3013.89,56100],["2020-05-08",2916.67,3013.89,2819.44,3013.89,82300],["2020-05-11",2916.67,2916.67,2819.44,2916.67,10600],["2020-05-12",2819.44,2916.67,2819.44,2916.67,7600],["2020-05-13",2819.44,3013.89,2819.44,2916.67,39200],["2020-05-14",2916.67,2916.67,2916.67,2916.67,1000],["2020-05-15",2916.67,3013.89,2916.67,3013.89,10400],["2020-05-18",3013.89,3013.89,3013.89,3013.89,3100],["2020-05-19",3013.89,3111.11,3013.89,3013.89,32300],["2020-05-20",3013.89,3013.89,2916.67,3013.89,21100],["2020-05-21",2916.67,3013.89,2916.67,3013.89,17900],["2020-05-22",2916.67,3013.89,2916.67,3013.89,27300],["2020-05-25",2916.67,3013.89,2916.67,3013.89,8300],["2020-05-26",2916.67,3208.33,2916.67,3208.33,85400],["2020-05-27",3208.33,3208.33,3111.11,3208.33,17700],["2020-05-28",3208.33,3208.33,3111.11,3208.33,2100],["2020-05-29",3111.11,3208.33,3013.89,3208.33,31400],["2020-06-01",3013.89,3208.33,3013.89,3208.33,13900],["2020-06-02",3208.33,3208.33,3013.89,3208.33,20300],["2020-06-03",3013.89,3208.33,3013.89,3111.11,31700],["2020-06-04",3111.11,3208.33,3111.11,3111.11,43400],["2020-06-05",3111.11,3208.33,3111.11,3208.33,31400],["2020-06-08",3111.11,3208.33,3111.11,3208.33,21000],["2020-06-09",3208.33,3208.33,3208.33,3208.33,26300],["2020-06-10",3208.33,3305.56,3111.11,3305.56,29300],["2020-06-11",3305.56,3305.56,3111.11,3111.11,63900],["2020-06-12",3111.11,3208.33,3013.89,3111.11,32300],["2020-06-15",3013.89,3208.33,3013.89,3208.33,11600],["2020-06-16",3208.33,3208.33,3111.11,3111.11,41200],["2020-06-17",3013.89,3111.11,3013.89,3013.89,1900],["2020-06-18",3111.11,3111.11,3013.89,3111.11,8900],["2020-06-19",3111.11,3111.11,3013.89,3013.89,29502],["2020-06-22",3111.11,3208.33,2916.67,3013.89,88600],["2020-06-23",3111.11,3111.11,3111.11,3111.11,11800],["2020-06-24",3111.11,3111.11,3013.89,3111.11,7100],["2020-06-25",3013.89,3111.11,2916.67,2916.67,24700],["2020-06-26",3013.89,3111.11,2916.67,2916.67,32200],["2020-06-29",3013.89,3013.89,2916.67,3013.89,10300],["2020-06-30",3013.89,3013.89,2916.67,2916.67,12800],["2020-07-01",3013.89,3013.89,2819.44,2916.67,600],["2020-07-02",3013.89,3013.89,2916.67,3013.89,3200],["2020-07-03",2916.67,3013.89,2916.67,2916.67,6500],["2020-07-06",3013.89,3013.89,2916.67,3013.89,9400],["2020-07-07",2916.67,3013.89,2819.44,2916.67,11600],["2020-07-08",3013.89,3013.89,3013.89,3013.89,100],["2020-07-09",2916.67,2916.67,2916.67,2916.67,2200],["2020-07-10",2916.67,2916.67,2916.67,2916.67,300],["2020-07-13",2916.67,3013.89,2916.67,2916.67,3900],["2020-07-14",3013.89,3013.89,3013.89,3013.89,300],["2020-07-15",2916.67,2916.67,2916.67,2916.67,6900],["2020-07-16",2916.67,2916.67,2819.44,2916.67,4200],["2020-07-17",2819.44,2916.67,2819.44,2916.67,5200],["2020-07-20",2916.67,3013.89,2916.67,3013.89,48900],["2020-07-21",3013.89,3013.89,2916.67,3013.89,8800],["2020-07-22",3013.89,3013.89,2819.44,2916.67,12200],["2020-07-23",2916.67,2916.67,2916.67,2916.67,13000],["2020-07-24",2916.67,2916.67,2625.0,2722.22,99600],["2020-07-27",2625.0,2722.22,2625.0,2722.22,25200],["2020-07-28",2625.0,2722.22,2625.0,2722.22,81100],["2020-07-29",2625.0,2625.0,2527.78,2625.0,73800],["2020-07-30",2625.0,2625.0,2527.78,2625.0,500],["2020-07-31",2625.0,2625.0,2527.78,2625.0,69500],["2020-08-03",2625.0,2722.22,2527.78,2722.22,18600],["2020-08-04",2722.22,2722.22,2722.22,2722.22,0],["2020-08-05",2625.0,2722.22,2625.0,2722.22,5600],["2020-08-06",2625.0,2722.22,2625.0,2722.22,17300],["2020-08-07",2722.22,2722.22,2625.0,2722.22,2600],["2020-08-10",2625.0,2722.22,2625.0,2625.0,9000],["2020-08-11",2625.0,2722.22,2625.0,2722.22,22200],["2020-08-12",2722.22,2819.44,2722.22,2819.44,9800],["2020-08-13",2819.44,2819.44,2722.22,2819.44,400],["2020-08-14",2722.22,2819.44,2722.22,2819.44,21700],["2020-08-17",2722.22,2916.67,2722.22,2916.67,13100],["2020-08-18",2916.67,3208.33,2916.67,3208.33,292200],["2020-08-19",3500.0,3500.0,3208.33,3500.0,190400],["2020-08-20",3597.22,3791.67,3500.0,3500.0,88300],["2020-08-21",3208.33,3402.78,3208.33,3402.78,176200],["2020-08-24",3111.11,3500.0,3111.11,3402.78,60000],["2020-08-25",3402.78,3500.0,3402.78,3402.78,19100],["2020-08-26",3402.78,3597.22,3208.33,3597.22,118200],["2020-08-27",3305.56,3597.22,3305.56,3402.78,192000],["2020-08-28",3500.0,3500.0,3402.78,3500.0,107800],["2020-08-31",3500.0,3791.67,3500.0,3791.67,473300],["2020-09-01",3888.89,3888.89,3791.67,3791.67,42300],["2020-09-03",3694.44,3791.67,3500.0,3791.67,129600],["2020-09-04",3597.22,3597.22,3500.0,3500.0,190300],["2020-09-07",3402.78,3694.44,3208.33,3208.33,72000],["2020-09-08",3305.56,3402.78,3208.33,3402.78,45800],["2020-09-09",3208.33,3402.78,3208.33,3402.78,28600],["2020-09-10",3402.78,3500.0,3208.33,3402.78,50500],["2020-09-11",3402.78,3402.78,3305.56,3402.78,23800],["2020-09-14",3402.78,3500.0,3305.56,3305.56,41300],["2020-09-15",3402.78,3402.78,3305.56,3305.56,24500],["2020-09-16",3402.78,3402.78,3402.78,3402.78,3600],["2020-09-17",3402.78,3402.78,3208.33,3402.78,211400],["2020-09-18",3402.78,3402.78,3305.56,3305.56,40800],["2020-09-21",3402.78,3500.0,3305.56,3500.0,29000],["2020-09-22",3600.0,3600.0,3400.0,3500.0,10500],["2020-09-23",3500.0,3500.0,3300.0,3400.0,33200],["2020-09-24",3400.0,3400.0,3300.0,3400.0,2400],["2020-09-25",3300.0,3300.0,3300.0,3300.0,37300],["2020-09-28",3200.0,3300.0,3100.0,3300.0,153500],["2020-09-29",3200.0,3300.0,3200.0,3200.0,21400],["2020-09-30",3200.0,3200.0,3200.0,3200.0,67800],["2020-10-01",3200.0,3300.0,3200.0,3200.0,7600],["2020-10-02",3200.0,3200.0,3200.0,3200.0,16700],["2020-10-05",3200.0,3300.0,3200.0,3300.0,46400],["2020-10-06",3300.0,3400.0,3300.0,3300.0,17400],["2020-10-07",3200.0,3400.0,3200.0,3400.0,25400],["2020-10-08",3300.0,3400.0,3300.0,3300.0,1400],["2020-10-09",3200.0,3300.0,3200.0,3300.0,6100],["2020-10-12",3200.0,3300.0,3200.0,3200.0,8600],["2020-10-13",3200.0,3300.0,3200.0,3300.0,27000],["2020-10-14",3300.0,3300.0,3200.0,3200.0,23600],["2020-10-15",3300.0,3300.0,3200.0,3200.0,2600],["2020-10-16",3200.0,3200.0,3000.0,3100.0,51100],["2020-10-19",3100.0,3300.0,3100.0,3300.0,2400],["2020-10-20",3200.0,3200.0,3200.0,3200.0,100],["2020-10-21",3200.0,3300.0,3200.0,3200.0,14600],["2020-10-22",3200.0,3200.0,3100.0,3100.0,11000],["2020-10-23",3200.0,3200.0,3100.0,3100.0,14600],["2020-10-26",3200.0,3200.0,3100.0,3200.0,12800],["2020-10-27",3100.0,3200.0,3000.0,3200.0,19700],["2020-10-28",3100.0,3100.0,3000.0,3000.0,90700],["2020-10-29",3200.0,3200.0,2900.0,3200.0,10400],["2020-10-30",3100.0,3100.0,2900.0,3000.0,46700],["2020-11-02",3100.0,3100.0,3100.0,3100.0,100],["2020-11-03",3000.0,3000.0,3000.0,3000.0,800],["2020-11-04",3000.0,3000.0,3000.0,3000.0,12100],["2020-11-05",2900.0,3000.0,2900.0,3000.0,12000],["2020-11-06",3000.0,3000.0,3000.0,3000.0,3300],["2020-11-09",2900.0,3100.0,2800.0,2900.0,27200],["2020-11-10",2900.0,3000.0,2900.0,3000.0,19500],["2020-11-11",2900.0,3200.0,2900.0,3100.0,18600],["2020-11-12",3100.0,3100.0,2900.0,2900.0,5300],["2020-11-13",3000.0,3100.0,3000.0,3100.0,60600],["2020-11-16",3200.0,3200.0,3000.0,3100.0,2100],["2020-11-17",3000.0,3100.0,3000.0,3100.0,1900],["2020-11-18",3100.0,3200.0,3100.0,3100.0,19900],["2020-11-19",3000.0,3200.0,3000.0,3000.0,12200],["2020-11-20",3200.0,3200.0,3000.0,3100.0,12800],["2020-11-23",3000.0,3300.0,3000.0,3300.0,23000],["2020-11-24",3100.0,3200.0,3100.0,3100.0,25300],["2020-11-25",3200.0,3200.0,3100.0,3100.0,39500],["2020-11-26",3200.0,3200.0,3200.0,3200.0,100],["2020-11-27",3200.0,3200.0,3100.0,3200.0,11000],["2020-11-30",3100.0,3200.0,3100.0,3100.0,6900],["2020-12-01",3100.0,3100.0,3000.0,3100.0,27960],["2020-12-02",3100.0,3200.0,3100.0,3200.0,17400],["2020-12-03",3200.0,3200.0,3100.0,3100.0,3400],["2020-12-04",3100.0,3100.0,3100.0,3100.0,38100],["2020-12-07",3100.0,3300.0,3100.0,3200.0,52900],["2020-12-08",3200.0,3300.0,3200.0,3200.0,58312],["2020-12-09",3300.0,3300.0,3100.0,3200.0,41800],["2020-12-10",3200.0,3300.0,3100.0,3200.0,39400],["2020-12-11",3200.0,3200.0,3100.0,3200.0,5300],["2020-12-14",3200.0,3200.0,3200.0,3200.0,12500],["2020-12-15",3200.0,3300.0,3200.0,3300.0,32300],["2020-12-16",3300.0,3300.0,3200.0,3200.0,12600],["2020-12-17",3200.0,3300.0,3200.0,3200.0,15300],["2020-12-18",3300.0,3500.0,3200.0,3400.0,127200],["2020-12-21",3500.0,3600.0,3400.0,3400.0,65568],["2020-12-22",3400.0,3600.0,3400.0,3500.0,27600],["2020-12-23",3400.0,3600.0,3400.0,3600.0,99000],["2020-12-24",3500.0,3600.0,3300.0,3500.0,155200],["2020-12-25",3500.0,3600.0,3400.0,3500.0,12500],["2020-12-28",3500.0,3600.0,3400.0,3600.0,38920],["2020-12-29",3500.0,3600.0,3400.0,3600.0,106800],["2020-12-30",3500.0,3600.0,3500.0,3600.0,37800],["2020-12-31",3500.0,3600.0,3500.0,3600.0,800],["2021-01-04",3600.0,3700.0,3600.0,3600.0,58503],["2021-01-05",3500.0,3600.0,3500.0,3500.0,16676],["2021-01-06",3500.0,3700.0,3500.0,3600.0,245900],["2021-01-07",3700.0,3900.0,3600.0,3700.0,336400],["2021-01-08",3900.0,4000.0,3900.0,4000.0,206200],["2021-01-11",4100.0,4400.0,4100.0,4400.0,344600],["2021-01-12",4600.0,4600.0,4200.0,4400.0,280728],["2021-01-13",4400.0,4500.0,4200.0,4200.0,267000],["2021-01-14",4200.0,4300.0,4100.0,4200.0,99880],["2021-01-15",4100.0,4300.0,4100.0,4200.0,139700],["2021-01-18",4200.0,4300.0,4100.0,4200.0,151300],["2021-01-19",4300.0,4300.0,3800.0,4100.0,276900],["2021-01-20",4100.0,4200.0,3800.0,4200.0,30800],["2021-01-21",4200.0,4200.0,3800.0,4100.0,83300],["2021-01-22",4100.0,4200.0,3900.0,4100.0,168300],["2021-01-25",4100.0,4100.0,3900.0,4000.0,34200],["2021-01-26",4000.0,4100.0,3900.0,4000.0,32800],["2021-01-27",4000.0,4000.0,3600.0,3700.0,89500],["2021-01-28",3600.0,3700.0,3400.0,3400.0,90500],["2021-01-29",3100.0,3700.0,3100.0,3700.0,102100],["2021-02-01",3600.0,3600.0,3400.0,3600.0,44500],["2021-02-02",3600.0,3700.0,3400.0,3600.0,55200],["2021-02-03",3600.0,3700.0,3500.0,3700.0,115000],["2021-02-04",3600.0,3700.0,3600.0,3700.0,50300],["2021-02-05",3600.0,3700.0,3600.0,3700.0,34200],["2021-02-08",3600.0,3600.0,3500.0,3600.0,31800],["2021-02-09",3400.0,3700.0,3400.0,3600.0,53700],["2021-02-17",3700.0,3700.0,3500.0,3700.0,70100],["2021-02-18",3700.0,3700.0,3600.0,3700.0,34500],["2021-02-19",3600.0,3900.0,3600.0,3900.0,66900],["2021-02-22",3900.0,3900.0,3700.0,3900.0,28700],["2021-02-23",3800.0,3900.0,3700.0,3900.0,57600],["2021-02-24",3900.0,4000.0,3800.0,4000.0,111100],["2021-02-25",4000.0,4000.0,3800.0,3900.0,108800],["2021-02-26",3800.0,3900.0,3800.0,3900.0,35400],["2021-03-01",3900.0,3900.0,3800.0,3900.0,25100],["2021-03-02",3900.0,3900.0,3700.0,3900.0,262300],["2021-03-03",3800.0,3900.0,3700.0,3900.0,32500],["2021-03-04",3900.0,3900.0,3800.0,3900.0,50300],["2021-03-05",3900.0,4000.0,3800.0,4000.0,74100],["2021-03-08",4000.0,4400.0,4000.0,4400.0,722600],["2021-03-09",4500.0,4800.0,4500.0,4800.0,551500],["2021-03-10",5000.0,5200.0,5000.0,5200.0,548800],["2021-03-11",5300.0,5300.0,4700.0,4900.0,579100],["2021-03-12",4800.0,5300.0,4600.0,5100.0,295100],["2021-03-15",5100.0,5100.0,4900.0,5000.0,219708],["2021-03-16",4900.0,5100.0,4900.0,5000.0,149564],["2021-03-17",4900.0,5000.0,4900.0,5000.0,85900],["2021-03-18",5000.0,5000.0,4800.0,4900.0,107632],["2021-03-19",4900.0,5200.0,4800.0,5100.0,317424],["2021-03-22",5100.0,5400.0,4900.0,5400.0,376342],["2021-03-23",5400.0,5400.0,5100.0,5200.0,245300],["2021-03-24",5200.0,5300.0,5000.0,5300.0,190700],["2021-03-25",5200.0,5200.0,5000.0,5100.0,251620],["2021-03-26",5100.0,5100.0,4800.0,5000.0,140700],["2021-03-29",5100.0,5200.0,4900.0,5100.0,143400],["2021-03-30",5200.0,5200.0,5000.0,5100.0,71700],["2021-03-31",5000.0,5100.0,4900.0,5100.0,281100],["2021-04-01",5100.0,5400.0,5000.0,5400.0,299800],["2021-04-02",5600.0,5600.0,5300.0,5400.0,131592],["2021-04-05",5400.0,5400.0,5200.0,5200.0,159100],["2021-04-06",5300.0,5700.0,5200.0,5700.0,585900],["2021-04-07",5800.0,6200.0,5500.0,6200.0,768300],["2021-04-08",6500.0,6500.0,5800.0,6100.0,483500],["2021-04-09",6000.0,6100.0,5800.0,5900.0,310900],["2021-04-12",5900.0,6400.0,5800.0,6400.0,587840],["2021-04-13",6400.0,7000.0,6300.0,6500.0,559000],["2021-04-14",6400.0,6900.0,6100.0,6700.0,297600],["2021-04-15",6600.0,6700.0,6300.0,6400.0,359600],["2021-04-16",6400.0,6400.0,5800.0,6200.0,434600],["2021-04-19",6300.0,6300.0,6000.0,6100.0,168900],["2021-04-20",6000.0,6100.0,5700.0,5800.0,349700],["2021-04-22",5800.0,5800.0,5300.0,5300.0,393500],["2021-04-23",4800.0,5600.0,4800.0,5500.0,186200],["2021-04-26",5700.0,5900.0,5100.0,5400.0,107600],["2021-04-27",5400.0,5400.0,5100.0,5300.0,43900],["2021-04-28",5300.0,5400.0,5100.0,5400.0,207100],["2021-04-29",5300.0,5400.0,5100.0,5300.0,105700],["2021-05-04",5200.0,5200.0,4800.0,5000.0,309300],["2021-05-05",5000.0,5400.0,5000.0,5300.0,104200],["2021-05-06",5300.0,5400.0,5100.0,5200.0,44300],["2021-05-07",5200.0,5200.0,4800.0,5000.0,217300],["2021-05-10",4900.0,5300.0,4900.0,5300.0,221600],["2021-05-11",5300.0,5400.0,5100.0,5300.0,175500],["2021-05-12",5300.0,5300.0,4900.0,5300.0,131400],["2021-05-13",5200.0,5200.0,5000.0,5000.0,105300],["2021-05-14",4900.0,5100.0,4900.0,5000.0,171900],["2021-05-17",5000.0,5200.0,5000.0,5000.0,145000],["2021-05-18",5000.0,5200.0,5000.0,5200.0,130600],["2021-05-19",5200.0,5200.0,5000.0,5100.0,87200],["2021-05-20",5000.0,5100.0,4900.0,5000.0,180400],["2021-05-21",5000.0,5100.0,4800.0,5100.0,164400],["2021-05-24",5100.0,5100.0,5000.0,5100.0,48800],["2021-05-25",5000.0,5100.0,4900.0,5000.0,77712],["2021-05-26",5000.0,5100.0,4900.0,5000.0,58500],["2021-05-27",4900.0,5000.0,4800.0,5000.0,136100],["2021-05-28",4900.0,5000.0,4800.0,4900.0,63100],["2021-05-31",4900.0,5000.0,4700.0,5000.0,80800],["2021-06-01",5000.0,5000.0,4800.0,5000.0,142900],["2021-06-02",4800.0,5500.0,4800.0,5500.0,546900],["2021-06-03",5500.0,5800.0,5200.0,5500.0,278600],["2021-06-04",5700.0,5700.0,5300.0,5400.0,76000],["2021-06-07",5400.0,5400.0,5000.0,5300.0,331800],["2021-06-08",5500.0,5500.0,5100.0,5100.0,144600],["2021-06-09",5100.0,5200.0,5000.0,5200.0,109100],["2021-06-10",5200.0,5200.0,5000.0,5200.0,79900],["2021-06-11",5200.0,5200.0,5000.0,5200.0,111300],["2021-06-14",5200.0,5200.0,5000.0,5200.0,193000],["2021-06-15",5000.0,5200.0,5000.0,5100.0,61800],["2021-06-16",5100.0,5200.0,5100.0,5200.0,47800],["2021-06-17",5200.0,5200.0,4900.0,5100.0,191500],["2021-06-18",5100.0,5200.0,5000.0,5100.0,122300],["2021-06-21",5100.0,5300.0,5000.0,5300.0,175300],["2021-06-22",5300.0,5400.0,5200.0,5300.0,195800],["2021-06-23",5300.0,5300.0,5100.0,5200.0,135800],["2021-06-24",5100.0,5300.0,5100.0,5200.0,36300],["2021-06-25",5100.0,5200.0,5000.0,5200.0,103500],["2021-06-28",5200.0,5200.0,4900.0,5000.0,210400],["2021-06-29",5000.0,5100.0,4700.0,5000.0,438200],["2021-06-30",5000.0,5100.0,4800.0,4900.0,149136],["2021-07-01",4900.0,5000.0,4700.0,5000.0,187400],["2021-07-02",5000.0,5000.0,4900.0,5000.0,91600],["2021-07-05",5000.0,5000.0,4800.0,4900.0,149400],["2021-07-06",4800.0,4900.0,4700.0,4800.0,90100],["2021-07-07",4600.0,4700.0,4500.0,4600.0,100300],["2021-07-08",4700.0,4700.0,4500.0,4600.0,57900],["2021-07-09",4600.0,4600.0,4400.0,4500.0,83000],["2021-07-12",4400.0,4500.0,4100.0,4100.0,226200],["2021-07-13",4100.0,4300.0,4100.0,4300.0,57100],["2021-07-14",4300.0,4400.0,4200.0,4400.0,89800],["2021-07-15",4200.0,4400.0,4200.0,4300.0,74000],["2021-07-16",4200.0,4400.0,4200.0,4300.0,47600],["2021-07-19",4100.0,4200.0,3900.0,4100.0,115800],["2021-07-20",3900.0,4100.0,3900.0,4100.0,56600],["2021-07-21",4100.0,4200.0,4000.0,4100.0,47900],["2021-07-22",4200.0,4200.0,4000.0,4100.0,43700],["2021-07-23",4100.0,4200.0,4000.0,4100.0,32104],["2021-07-26",4100.0,4100.0,4000.0,4100.0,16900],["2021-07-27",4100.0,4300.0,4100.0,4200.0,113600],["2021-07-28",4100.0,4200.0,4000.0,4100.0,16600],["2021-07-29",4100.0,4200.0,4000.0,4100.0,30700],["2021-07-30",4000.0,4200.0,4000.0,4100.0,31100],["2021-08-02",4100.0,4200.0,4100.0,4100.0,35100],["2021-08-03",4100.0,4200.0,3900.0,4100.0,138000],["2021-08-04",4100.0,4200.0,4000.0,4200.0,134200],["2021-08-05",4200.0,4400.0,4200.0,4300.0,129100],["2021-08-06",4300.0,4500.0,4300.0,4400.0,77400],["2021-08-09",4400.0,4400.0,4300.0,4400.0,40300],["2021-08-10",4400.0,4800.0,4400.0,4800.0,560400],["2021-08-11",5200.0,5200.0,5000.0,5200.0,795800],["2021-08-12",5400.0,5700.0,5400.0,5700.0,737900],["2021-08-13",6100.0,6200.0,5300.0,5600.0,773500],["2021-08-16",5600.0,6000.0,5200.0,6000.0,712300],["2021-08-17",6000.0,6000.0,5500.0,5700.0,333300],["2021-08-18",5600.0,5700.0,5300.0,5600.0,324236],["2021-08-19",5600.0,5700.0,5300.0,5500.0,245400],["2021-08-20",5600.0,5600.0,5300.0,5400.0,477200],["2021-08-23",5200.0,5500.0,5200.0,5400.0,337300],["2021-08-24",5400.0,5600.0,5300.0,5400.0,376400],["2021-08-25",5500.0,5500.0,5200.0,5500.0,121200],["2021-08-26",5500.0,5600.0,5300.0,5400.0,225800],["2021-08-27",5400.0,5900.0,5300.0,5900.0,991900],["2021-08-30",6000.0,6400.0,6000.0,6400.0,909100],["2021-08-31",6600.0,6700.0,6200.0,6500.0,545300],["2021-09-01",6400.0,6700.0,6100.0,6500.0,722500],["2021-09-06",6500.0,7100.0,6500.0,7100.0,1047300],["2021-09-07",7800.0,7800.0,6800.0,6900.0,664200],["2021-09-08",6800.0,7000.0,6600.0,6800.0,359400],["2021-09-09",6800.0,7300.0,6700.0,7000.0,630500],["2021-09-10",7000.0,7200.0,6900.0,6900.0,411800],["2021-09-13",6900.0,7100.0,6900.0,6900.0,639128],["2021-09-14",6900.0,7500.0,6800.0,7500.0,1242600],["2021-09-15",7800.0,8200.0,7500.0,8200.0,941500],["2021-09-16",9000.0,9000.0,8200.0,8800.0,1443300],["2021-09-17",8800.0,8900.0,8200.0,8300.0,1710400],["2021-09-20",8400.0,8600.0,8100.0,8100.0,1091800],["2021-09-21",8100.0,8800.0,7500.0,8600.0,1343100],["2021-09-22",8600.0,9400.0,8600.0,9400.0,1681600],["2021-09-23",9400.0,10200.0,9000.0,9300.0,1166900],["2021-09-24",9200.0,9200.0,8400.0,8500.0,936900],["2021-09-27",8400.0,8500.0,7700.0,7700.0,1610600],["2021-09-28",7100.0,8300.0,7000.0,8300.0,459700],["2021-09-29",8300.0,9100.0,8300.0,9100.0,1113400],["2021-09-30",9200.0,9600.0,8800.0,8800.0,1041700],["2021-10-01",8800.0,9200.0,8600.0,8900.0,708340],["2021-10-04",8900.0,9200.0,8700.0,8900.0,790040],["2021-10-05",8900.0,9500.0,8800.0,9200.0,1197800],["2021-10-06",9200.0,10100.0,9000.0,10000.0,1960500],["2021-10-07",10100.0,10600.0,9700.0,10000.0,1172200],["2021-10-08",10000.0,10400.0,9800.0,10200.0,886900],["2021-10-11",10200.0,10300.0,9900.0,10000.0,711700],["2021-10-12",10000.0,10000.0,9600.0,9800.0,1078800],["2021-10-13",9800.0,9900.0,9600.0,9800.0,723200],["2021-10-14",9900.0,10400.0,9900.0,10200.0,1025100],["2021-10-15",10200.0,10600.0,9900.0,10200.0,802200],["2021-10-18",10400.0,10400.0,9900.0,10000.0,714400],["2021-10-19",10000.0,10000.0,9700.0,9800.0,680700],["2021-10-20",9900.0,10100.0,9700.0,9900.0,516200],["2021-10-21",9900.0,9900.0,9400.0,9600.0,822700],["2021-10-22",9600.0,9900.0,9500.0,9800.0,497400],["2021-10-25",9800.0,10100.0,9700.0,9900.0,460900],["2021-10-26",9900.0,9900.0,9600.0,9800.0,340216],["2021-10-27",9800.0,10100.0,9800.0,10000.0,900336],["2021-10-28",10000.0,10200.0,9900.0,10000.0,497100],["2021-10-29",10000.0,10100.0,9800.0,10100.0,782300],["2021-11-01",10100.0,10200.0,9900.0,10100.0,933600],["2021-11-02",10100.0,11100.0,9900.0,11100.0,1568600],["2021-11-03",11300.0,11800.0,10300.0,10300.0,994900],["2021-11-04",10300.0,10500.0,10100.0,10400.0,595300],["2021-11-05",10400.0,10700.0,10200.0,10500.0,468400],["2021-11-08",10600.0,11100.0,10500.0,10800.0,814900],["2021-11-09",10900.0,10900.0,10400.0,10500.0,611900],["2021-11-10",10600.0,10700.0,10200.0,10500.0,714700],["2021-11-11",10500.0,10700.0,10300.0,10500.0,827300],["2021-11-12",10500.0,11200.0,10500.0,11000.0,855000],["2021-11-15",11100.0,11200.0,10800.0,10900.0,807600],["2021-11-16",11000.0,11200.0,10300.0,10700.0,1091900],["2021-11-17",10700.0,10900.0,10400.0,10600.0,363400],["2021-11-18",10600.0,10800.0,10500.0,10700.0,452100],["2021-11-19",10800.0,10800.0,9800.0,10300.0,822500],["2021-11-22",10300.0,10300.0,9300.0,9300.0,993300],["2021-11-23",9300.0,10100.0,9000.0,10100.0,698348],["2021-11-24",10100.0,10200.0,9900.0,10000.0,249300],["2021-11-25",10000.0,10000.0,9600.0,9800.0,280300],["2021-11-26",9800.0,10400.0,9500.0,10100.0,507900],["2021-11-29",9800.0,10300.0,9700.0,10100.0,299800],["2021-11-30",10100.0,10800.0,10100.0,10500.0,922400],["2021-12-01",10500.0,10500.0,10300.0,10300.0,282300],["2021-12-02",10300.0,10600.0,10200.0,10400.0,465200],["2021-12-03",10400.0,10500.0,9900.0,10000.0,508900],["2021-12-06",10200.0,10200.0,9100.0,9400.0,307200],["2021-12-07",9400.0,9900.0,9200.0,9600.0,230100],["2021-12-08",9500.0,9800.0,9500.0,9600.0,178800],["2021-12-09",9600.0,9600.0,9200.0,9500.0,232500],["2021-12-10",9500.0,9800.0,9500.0,9700.0,266900],["2021-12-13",9700.0,10000.0,9700.0,9800.0,226800],["2021-12-14",9800.0,9800.0,9500.0,9700.0,246300],["2021-12-15",9700.0,9700.0,9500.0,9600.0,223100],["2021-12-16",9600.0,9600.0,9400.0,9500.0,220300],["2021-12-17",9700.0,9700.0,9400.0,9600.0,315800],["2021-12-20",9500.0,9600.0,9300.0,9500.0,255200],["2021-12-21",9500.0,9600.0,9300.0,9500.0,226900],["2021-12-22",9500.0,9500.0,9200.0,9400.0,496100],["2021-12-23",9400.0,9400.0,8900.0,9100.0,325600],["2021-12-24",9100.0,9200.0,8900.0,9000.0,250300],["2021-12-27",9000.0,9300.0,8800.0,9100.0,229900],["2021-12-28",9100.0,9300.0,8900.0,9200.0,288100],["2021-12-29",9300.0,9300.0,9000.0,9100.0,161000],["2021-12-30",9100.0,9200.0,9000.0,9000.0,205400],["2021-12-31",9000.0,9100.0,8900.0,8900.0,259300],["2022-01-04",9000.0,9500.0,8900.0,9400.0,432000],["2022-01-05",9500.0,9500.0,9200.0,9300.0,237800],["2022-01-06",9200.0,9300.0,9000.0,9200.0,404908],["2022-01-07",9200.0,9200.0,9000.0,9100.0,377000],["2022-01-10",9100.0,10000.0,9000.0,10000.0,1353700],["2022-01-11",10000.0,10200.0,9400.0,9600.0,413500],["2022-01-12",9600.0,9900.0,9200.0,9400.0,543600],["2022-01-13",9300.0,9500.0,8800.0,9000.0,560600],["2022-01-14",9100.0,9300.0,8700.0,8900.0,316800],["2022-01-17",9000.0,9200.0,8200.0,8400.0,250600],["2022-01-18",8300.0,8400.0,7700.0,7800.0,300200],["2022-01-19",7800.0,8200.0,7800.0,7900.0,115000],["2022-01-20",8000.0,8600.0,7700.0,8500.0,202800],["2022-01-21",8500.0,8500.0,8200.0,8200.0,64700],["2022-01-24",8400.0,8400.0,7500.0,7600.0,144000],["2022-01-25",7500.0,7800.0,7100.0,7800.0,121200],["2022-01-26",7900.0,7900.0,7600.0,7700.0,51500],["2022-01-27",7700.0,7700.0,7400.0,7400.0,45800],["2022-01-28",7400.0,8000.0,7400.0,7600.0,139400],["2022-02-07",7900.0,8300.0,7800.0,8000.0,65500],["2022-02-08",8200.0,8400.0,8000.0,8200.0,83900],["2022-02-09",8300.0,8500.0,8100.0,8400.0,136300],["2022-02-10",8500.0,8700.0,8300.0,8300.0,83944],["2022-02-11",8200.0,8400.0,8200.0,8300.0,87100],["2022-02-14",8300.0,8500.0,8200.0,8400.0,107500],["2022-02-15",8200.0,8400.0,8100.0,8300.0,57900],["2022-02-16",8300.0,8500.0,8200.0,8300.0,108000],["2022-02-17",8300.0,8300.0,8200.0,8200.0,57100],["2022-02-18",8200.0,8400.0,8200.0,8400.0,94700],["2022-02-21",8400.0,8900.0,8300.0,8800.0,365800],["2022-02-22",8800.0,8900.0,8400.0,8500.0,132400],["2022-02-23",8500.0,8700.0,8500.0,8500.0,92400],["2022-02-24",8600.0,8600.0,8100.0,8200.0,209500],["2022-02-25",8200.0,8500.0,8100.0,8400.0,116100],["2022-02-28",8400.0,8500.0,8200.0,8500.0,183400],["2022-03-01",8600.0,8700.0,8500.0,8700.0,200800],["2022-03-02",8700.0,8700.0,8400.0,8500.0,151600],["2022-03-03",8500.0,9200.0,8400.0,8900.0,460400],["2022-03-04",8900.0,9400.0,8900.0,9200.0,657700],["2022-03-07",9300.0,9400.0,9100.0,9300.0,347300],["2022-03-08",9300.0,9300.0,8900.0,9000.0,337600],["2022-03-09",8900.0,9000.0,8400.0,8900.0,381700],["2022-03-10",8900.0,9300.0,8900.0,9200.0,375700],["2022-03-11",9200.0,10000.0,9200.0,9900.0,1922800],["2022-03-14",9900.0,10400.0,9800.0,10200.0,1207900],["2022-03-15",10200.0,10200.0,9600.0,10000.0,537600],["2022-03-16",10000.0,10000.0,9600.0,9800.0,521100],["2022-03-17",9900.0,10200.0,9700.0,9900.0,661200],["2022-03-18",9900.0,10000.0,9700.0,9900.0,305400],["2022-03-21",9900.0,10500.0,9800.0,10200.0,1114100],["2022-03-22",10200.0,10500.0,10000.0,10100.0,470388],["2022-03-23",10000.0,10200.0,9900.0,10000.0,393000],["2022-03-24",10000.0,10500.0,9900.0,10300.0,1336200],["2022-03-25",10300.0,10400.0,10100.0,10300.0,369140],["2022-03-28",10300.0,10900.0,10100.0,10700.0,1556300],["2022-03-29",10700.0,10900.0,10400.0,10600.0,472200],["2022-03-30",10600.0,10600.0,10100.0,10100.0,486400],["2022-03-31",10100.0,10200.0,9500.0,9600.0,1334800],["2022-04-01",9600.0,10400.0,9500.0,10400.0,856000],["2022-04-04",10400.0,10600.0,10100.0,10100.0,296800],["2022-04-05",10100.0,10300.0,10100.0,10300.0,287100],["2022-04-06",10300.0,10900.0,10100.0,10500.0,1219800],["2022-04-07",10500.0,10600.0,10200.0,10200.0,319400],["2022-04-08",10200.0,10600.0,10000.0,10300.0,524900],["2022-04-12",10300.0,10500.0,10000.0,10000.0,557200],["2022-04-13",9900.0,10100.0,9500.0,10000.0,477300],["2022-04-14",10100.0,10200.0,9700.0,9900.0,228500],["2022-04-15",9900.0,10000.0,9400.0,9900.0,510900],["2022-04-18",9700.0,10000.0,9400.0,9800.0,622000],["2022-04-19",9800.0,9900.0,9300.0,9300.0,382800],["2022-04-20",9300.0,9400.0,8600.0,8600.0,544900],["2022-04-21",8600.0,8600.0,7800.0,8400.0,430300],["2022-04-22",8300.0,9200.0,8300.0,8600.0,255000],["2022-04-25",8800.0,8900.0,8100.0,8400.0,225600],["2022-04-26",8400.0,8600.0,7900.0,8600.0,162200],["2022-04-27",8600.0,8800.0,8400.0,8800.0,99800],["2022-04-28",8800.0,9000.0,8800.0,8900.0,101000],["2022-04-29",8800.0,9000.0,8800.0,9000.0,114600],["2022-05-04",9000.0,9400.0,8700.0,9300.0,205000],["2022-05-05",9500.0,9500.0,9100.0,9100.0,76500],["2022-05-06",9000.0,9200.0,8600.0,9100.0,94900],["2022-05-09",8800.0,8800.0,8200.0,8300.0,170300],["2022-05-10",7700.0,8200.0,7700.0,8100.0,79500],["2022-05-11",8400.0,8400.0,7900.0,8200.0,49400],["2022-05-12",8100.0,8200.0,7900.0,7900.0,68600],["2022-05-13",7700.0,7800.0,7200.0,7200.0,200900],["2022-05-16",7600.0,7800.0,7200.0,7400.0,57900],["2022-05-17",7900.0,8000.0,7300.0,8000.0,88300],["2022-05-18",8100.0,8100.0,7800.0,7900.0,57800],["2022-05-19",7700.0,7900.0,7700.0,7800.0,42100],["2022-05-20",7800.0,8000.0,7700.0,7700.0,71000],["2022-05-23",7700.0,8000.0,7600.0,7600.0,68300],["2022-05-24",7500.0,7600.0,7300.0,7400.0,127500],["2022-05-25",7400.0,7800.0,7200.0,7700.0,147400],["2022-05-26",7700.0,7900.0,7700.0,7800.0,68000],["2022-05-27",7800.0,7900.0,7700.0,7900.0,154300],["2022-05-30",7800.0,7900.0,7700.0,7900.0,89100],["2022-05-31",8100.0,8500.0,7700.0,7800.0,76600],["2022-06-01",7700.0,8000.0,7700.0,7700.0,75700],["2022-06-02",7900.0,8000.0,7600.0,7600.0,118100],["2022-06-03",7700.0,7800.0,7500.0,7700.0,36500],["2022-06-06",7600.0,7900.0,7500.0,7700.0,159440],["2022-06-07",7600.0,7700.0,7400.0,7600.0,128500],["2022-06-08",7600.0,8000.0,7500.0,8000.0,166600],["2022-06-09",7800.0,8000.0,7700.0,7900.0,75400],["2022-06-10",7800.0,8100.0,7800.0,7900.0,134200],["2022-06-13",7800.0,7800.0,7400.0,7400.0,83600],["2022-06-14",7300.0,7600.0,7300.0,7400.0,50500],["2022-06-15",7400.0,7400.0,7000.0,7200.0,207500],["2022-06-16",7300.0,7300.0,7100.0,7200.0,70700],["2022-06-17",7000.0,7000.0,6600.0,6600.0,180000],["2022-06-20",6500.0,7200.0,6500.0,6800.0,172600],["2022-06-21",6800.0,7000.0,6500.0,6900.0,62500],["2022-06-22",7300.0,7300.0,6600.0,6900.0,36000],["2022-06-23",6900.0,7000.0,6900.0,7000.0,23700],["2022-06-24",6800.0,7100.0,6800.0,7000.0,33700],["2022-06-27",7000.0,7100.0,6900.0,7000.0,52900],["2022-06-28",7100.0,7200.0,6900.0,7200.0,57500],["2022-06-29",7100.0,7200.0,7000.0,7200.0,29900],["2022-06-30",7000.0,7200.0,6900.0,6900.0,39600],["2022-07-01",7000.0,7000.0,6700.0,6900.0,77200],["2022-07-04",6900.0,7000.0,6900.0,6900.0,39800],["2022-07-05",6900.0,6900.0,6800.0,6800.0,50500],["2022-07-06",6800.0,6800.0,6700.0,6800.0,42400],["2022-07-07",6700.0,6900.0,6700.0,6700.0,38500],["2022-07-08",6700.0,6900.0,6700.0,6900.0,16700],["2022-07-11",6900.0,6900.0,6700.0,6800.0,10400],["2022-07-12",6800.0,6900.0,6700.0,6800.0,33100],["2022-07-13",6800.0,6900.0,6700.0,6800.0,45600],["2022-07-14",6700.0,6800.0,6600.0,6800.0,61300],["2022-07-15",6800.0,6900.0,6700.0,6800.0,46400],["2022-07-18",6800.0,7200.0,6800.0,7000.0,201800],["2022-07-19",7100.0,7100.0,6800.0,7000.0,29100],["2022-07-20",7000.0,7100.0,6900.0,7000.0,50300],["2022-07-21",7000.0,7600.0,7000.0,7400.0,391400],["2022-07-22",7500.0,7500.0,7200.0,7300.0,80000],["2022-07-25",7200.0,7400.0,7100.0,7300.0,47700],["2022-07-26",7300.0,7500.0,7300.0,7300.0,164300],["2022-07-27",7300.0,7400.0,7300.0,7400.0,26400],["2022-07-28",7400.0,7600.0,7300.0,7500.0,54100],["2022-07-29",7500.0,7600.0,7300.0,7300.0,44800],["2022-08-01",7300.0,7300.0,7200.0,7300.0,29400],["2022-08-02",7300.0,7400.0,7200.0,7400.0,67800],["2022-08-03",7300.0,7400.0,7200.0,7300.0,113800],["2022-08-04",7300.0,7500.0,7200.0,7400.0,134200],["2022-08-05",7400.0,7400.0,7200.0,7400.0,133000],["2022-08-08",7400.0,7600.0,7400.0,7600.0,150800],["2022-08-09",7600.0,7700.0,7500.0,7700.0,83200],["2022-08-10",7700.0,7700.0,7500.0,7600.0,62700],["2022-08-11",7600.0,7700.0,7400.0,7400.0,114300],["2022-08-12",7400.0,7500.0,7300.0,7500.0,36000],["2022-08-15",7500.0,7600.0,7400.0,7400.0,74500],["2022-08-16",7500.0,7700.0,7500.0,7600.0,70900],["2022-08-17",7600.0,7800.0,7500.0,7800.0,181100],["2022-08-18",7800.0,7800.0,7600.0,7700.0,50700],["2022-08-19",7700.0,7700.0,7500.0,7500.0,105700],["2022-08-22",7500.0,7600.0,7500.0,7500.0,82600],["2022-08-23",7500.0,7700.0,7500.0,7700.0,45400],["2022-08-24",7600.0,7700.0,7500.0,7700.0,126000],["2022-08-25",7700.0,7800.0,7500.0,7800.0,67400],["2022-08-26",7800.0,7800.0,7700.0,7800.0,105200],["2022-08-29",7600.0,7800.0,7600.0,7800.0,106300],["2022-08-30",7600.0,7800.0,7600.0,7800.0,56200],["2022-08-31",7700.0,7900.0,7700.0,7800.0,18100],["2022-09-05",7800.0,7900.0,7700.0,7900.0,12000],["2022-09-06",7700.0,8000.0,7700.0,8000.0,63600],["2022-09-07",7900.0,8100.0,7800.0,8000.0,187600],["2022-09-08",7800.0,8000.0,7800.0,7900.0,53200],["2022-09-09",7900.0,7900.0,7900.0,7900.0,53600],["2022-09-12",8000.0,8000.0,7800.0,8000.0,38200],["2022-09-13",7900.0,8100.0,7900.0,8000.0,44500],["2022-09-14",8000.0,8000.0,7800.0,8000.0,206400],["2022-09-15",8000.0,8000.0,7900.0,7900.0,72300],["2022-09-16",7900.0,8000.0,7900.0,7900.0,53900],["2022-09-19",7900.0,7900.0,7800.0,7800.0,73600],["2022-09-20",7800.0,7900.0,7800.0,7800.0,15900],["2022-09-21",7800.0,7900.0,7800.0,7900.0,30100],["2022-09-22",7800.0,7900.0,7700.0,7900.0,42100],["2022-09-23",7800.0,7900.0,7800.0,7900.0,44000],["2022-09-26",7500.0,7700.0,7400.0,7600.0,20900],["2022-09-27",7700.0,7700.0,7600.0,7700.0,27300],["2022-09-28",7700.0,7700.0,7400.0,7500.0,19600],["2022-09-29",7700.0,7700.0,7500.0,7700.0,5200],["2022-09-30",7600.0,7600.0,7100.0,7500.0,13400],["2022-10-03",7300.0,7700.0,7100.0,7400.0,16900],["2022-10-04",7300.0,7300.0,7000.0,7000.0,26600],["2022-10-05",7100.0,7400.0,7000.0,7400.0,45800],["2022-10-06",7400.0,7400.0,7100.0,7200.0,3800],["2022-10-07",7100.0,7100.0,6800.0,6900.0,158600],["2022-10-10",6800.0,6800.0,6700.0,6700.0,31900],["2022-10-11",6700.0,7300.0,6400.0,6400.0,55000],["2022-10-12",6400.0,6700.0,6300.0,6700.0,145200],["2022-10-13",6400.0,6700.0,6400.0,6700.0,800],["2022-10-14",6700.0,6800.0,6400.0,6800.0,21400],["2022-10-17",6900.0,6900.0,6400.0,6800.0,3000],["2022-10-18",6500.0,6900.0,6300.0,6800.0,23900],["2022-10-19",6800.0,6800.0,6300.0,6300.0,8000],["2022-10-20",6400.0,6600.0,6300.0,6600.0,15400],["2022-10-21",6500.0,6500.0,6200.0,6200.0,44500],["2022-10-24",6300.0,6300.0,5900.0,6100.0,54100],["2022-10-25",6000.0,6100.0,5800.0,6100.0,14300],["2022-10-26",6100.0,6100.0,5900.0,5900.0,5300],["2022-10-27",5900.0,6400.0,5900.0,6400.0,7500],["2022-10-28",6400.0,6500.0,6300.0,6400.0,1400],["2022-10-31",6300.0,6400.0,6200.0,6300.0,2900],["2022-11-01",6400.0,6700.0,6200.0,6400.0,13200],["2022-11-02",6200.0,6200.0,6000.0,6100.0,18900],["2022-11-03",6200.0,6200.0,5900.0,6200.0,1300],["2022-11-04",6200.0,6200.0,5700.0,5800.0,15000],["2022-11-07",6100.0,6100.0,5500.0,5600.0,21200],["2022-11-08",5600.0,5600.0,5500.0,5500.0,5300],["2022-11-09",5800.0,5800.0,5500.0,5700.0,3200],["2022-11-10",5600.0,5600.0,5200.0,5200.0,41000],["2022-11-11",5300.0,5300.0,4800.0,5100.0,9900],["2022-11-14",5000.0,5100.0,4600.0,4600.0,21600],["2022-11-15",5000.0,5000.0,4200.0,4200.0,29600],["2022-11-16",3800.0,4600.0,3800.0,4500.0,38100],["2022-11-17",4500.0,4900.0,4200.0,4700.0,24900],["2022-11-18",5000.0,5000.0,4700.0,4700.0,8100],["2022-11-21",4700.0,4800.0,4500.0,4700.0,28200],["2022-11-22",4700.0,4900.0,4400.0,4700.0,43400],["2022-11-23",4700.0,4700.0,4500.0,4600.0,2100],["2022-11-24",4400.0,4700.0,4200.0,4500.0,13000],["2022-11-25",4500.0,4600.0,4200.0,4300.0,117200],["2022-11-28",4600.0,4700.0,4500.0,4700.0,45000],["2022-11-29",4700.0,5000.0,4600.0,4900.0,66100],["2022-11-30",5100.0,5100.0,4800.0,4900.0,61100],["2022-12-01",5000.0,5300.0,5000.0,5100.0,85000],["2022-12-02",5200.0,5200.0,4900.0,5100.0,66700],["2022-12-05",5200.0,5400.0,5000.0,5000.0,74500],["2022-12-06",5000.0,5200.0,4800.0,4900.0,58300],["2022-12-07",4800.0,4900.0,4700.0,4800.0,24700],["2022-12-08",4900.0,4900.0,4800.0,4800.0,67900],["2022-12-09",5000.0,5000.0,4700.0,5000.0,128100],["2022-12-12",5000.0,5100.0,4900.0,4900.0,64000],["2022-12-13",4900.0,4900.0,4500.0,4900.0,34800],["2022-12-14",4900.0,4900.0,4800.0,4800.0,6300],["2022-12-15",5000.0,5000.0,4700.0,4800.0,9100],["2022-12-16",4700.0,4900.0,4700.0,4900.0,13200],["2022-12-19",5000.0,5000.0,4800.0,4900.0,92000],["2022-12-20",4900.0,4900.0,4500.0,4500.0,65700],["2022-12-21",4700.0,4700.0,4500.0,4600.0,40800],["2022-12-22",4700.0,4800.0,4600.0,4600.0,259500],["2022-12-23",4700.0,4700.0,4400.0,4600.0,10600],["2022-12-26",4300.0,4700.0,4200.0,4300.0,48900],["2022-12-27",4500.0,4500.0,4400.0,4500.0,4100],["2022-12-28",4600.0,4700.0,4500.0,4700.0,35100],["2022-12-29",4700.0,4700.0,4400.0,4600.0,41700],["2022-12-30",4600.0,4600.0,4400.0,4500.0,18600],["2023-01-03",4600.0,4800.0,4600.0,4800.0,55200],["2023-01-04",4800.0,5000.0,4800.0,5000.0,95700],["2023-01-05",5000.0,5000.0,4800.0,4900.0,10300],["2023-01-06",4900.0,4900.0,4700.0,4800.0,27700],["2023-01-09",4600.0,4800.0,4600.0,4700.0,50400],["2023-01-10",4700.0,5100.0,4700.0,5100.0,135000],["2023-01-11",5200.0,5300.0,5000.0,5100.0,21900],["2023-01-12",5300.0,5300.0,4900.0,5100.0,54900],["2023-01-13",5300.0,5300.0,4900.0,5000.0,67800],["2023-01-16",5200.0,5200.0,4900.0,4900.0,8700],["2023-01-17",5100.0,5100.0,4900.0,4900.0,30300],["2023-01-18",4900.0,4900.0,4800.0,4800.0,29800],["2023-01-19",5000.0,5000.0,4800.0,4900.0,28200],["2023-01-27",5300.0,5300.0,4900.0,5100.0,84400],["2023-01-30",5200.0,5400.0,5100.0,5300.0,124700],["2023-01-31",5400.0,5500.0,5000.0,5300.0,114200],["2023-02-01",5300.0,5300.0,5000.0,5200.0,110000],["2023-02-02",5200.0,5200.0,4900.0,5100.0,44900],["2023-02-03",5000.0,5100.0,5000.0,5000.0,68900],["2023-02-06",5000.0,5000.0,4900.0,5000.0,55600],["2023-02-07",5000.0,5100.0,4800.0,5000.0,61500],["2023-02-08",4900.0,5000.0,4900.0,5000.0,54200],["2023-02-09",5100.0,5100.0,4900.0,5000.0,9300],["2023-02-10",5000.0,5100.0,5000.0,5000.0,60300],["2023-02-13",5100.0,5100.0,4800.0,5000.0,95100],["2023-02-14",5000.0,5000.0,4900.0,4900.0,7300],["2023-02-15",4900.0,5100.0,4900.0,5100.0,39100],["2023-02-16",5000.0,5100.0,5000.0,5100.0,24000],["2023-02-17",5100.0,5100.0,4900.0,5000.0,57800],["2023-02-20",5100.0,5300.0,5100.0,5200.0,76100],["2023-02-21",5300.0,5600.0,5200.0,5300.0,64800],["2023-02-22",5300.0,5400.0,5200.0,5200.0,66500],["2023-02-23",5200.0,5200.0,5000.0,5200.0,42800],["2023-02-24",5200.0,5300.0,5000.0,5100.0,94200],["2023-02-27",5100.0,5100.0,5000.0,5000.0,40100],["2023-02-28",5000.0,5100.0,4900.0,5000.0,34600],["2023-03-01",5000.0,5200.0,4900.0,5100.0,51800],["2023-03-02",5100.0,5100.0,5000.0,5100.0,3500],["2023-03-03",5000.0,5000.0,5000.0,5000.0,16900],["2023-03-06",4900.0,5100.0,4900.0,5100.0,37900],["2023-03-07",5000.0,5100.0,5000.0,5100.0,8600],["2023-03-08",5000.0,5100.0,4900.0,5100.0,31000],["2023-03-09",5100.0,5100.0,5000.0,5100.0,25400],["2023-03-10",5200.0,5200.0,5000.0,5200.0,7900],["2023-03-13",5000.0,5100.0,4900.0,5100.0,32600],["2023-03-14",5000.0,5100.0,4900.0,5000.0,39400],["2023-03-15",5000.0,5100.0,5000.0,5100.0,74300],["2023-03-16",5000.0,5000.0,4900.0,5000.0,20700],["2023-03-17",5000.0,5000.0,4900.0,5000.0,21300],["2023-03-20",4800.0,5000.0,4800.0,5000.0,39900],["2023-03-21",5000.0,5000.0,4700.0,4900.0,68000],["2023-03-22",4900.0,5000.0,4800.0,4900.0,81800],["2023-03-23",4700.0,4800.0,4700.0,4800.0,100500],["2023-03-24",4800.0,4800.0,4700.0,4700.0,67600],["2023-03-27",4600.0,4800.0,4600.0,4700.0,15500],["2023-03-28",4800.0,4800.0,4600.0,4700.0,22400],["2023-03-29",4700.0,4700.0,4600.0,4600.0,69400],["2023-03-30",4600.0,4700.0,4600.0,4700.0,31600],["2023-03-31",4600.0,4700.0,4600.0,4700.0,32600],["2023-04-03",4700.0,5000.0,4700.0,4800.0,145200],["2023-04-04",4700.0,4900.0,4600.0,4700.0,94000],["2023-04-05",4700.0,4800.0,4600.0,4800.0,77000],["2023-04-06",4800.0,4900.0,4800.0,4900.0,162700],["2023-04-07",4800.0,4800.0,4700.0,4800.0,27500],["2023-04-10",4800.0,4900.0,4700.0,4800.0,103300],["2023-04-11",4800.0,4800.0,4700.0,4800.0,23200],["2023-04-12",4800.0,4900.0,4800.0,4800.0,45100],["2023-04-13",4800.0,4900.0,4800.0,4900.0,21000],["2023-04-14",4900.0,4900.0,4700.0,4900.0,30500],["2023-04-17",4800.0,4800.0,4800.0,4800.0,55900],["2023-04-18",4900.0,4900.0,4700.0,4700.0,26000],["2023-04-19",4800.0,4800.0,4600.0,4800.0,67900],["2023-04-20",4700.0,4800.0,4600.0,4800.0,104200],["2023-04-21",4800.0,4800.0,4600.0,4700.0,229600],["2023-04-24",4600.0,4700.0,4500.0,4600.0,102900],["2023-04-25",4600.0,4700.0,4500.0,4600.0,62000],["2023-04-26",4500.0,4600.0,4400.0,4600.0,94200],["2023-04-27",4500.0,4600.0,4500.0,4600.0,36400],["2023-04-28",4500.0,4600.0,4500.0,4600.0,31200],["2023-05-04",4500.0,4600.0,4500.0,4600.0,8200],["2023-05-05",4500.0,4600.0,4400.0,4500.0,85000],["2023-05-08",4600.0,4600.0,4400.0,4500.0,31300],["2023-05-09",4500.0,4500.0,4400.0,4500.0,57700],["2023-05-10",4400.0,4600.0,4400.0,4500.0,93700],["2023-05-11",4600.0,4700.0,4500.0,4600.0,90800],["2023-05-12",4600.0,4700.0,4600.0,4700.0,61300],["2023-05-15",4700.0,4700.0,4600.0,4600.0,108700],["2023-05-16",4600.0,4700.0,4600.0,4600.0,79300],["2023-05-17",4600.0,4700.0,4600.0,4600.0,88100],["2023-05-18",4500.0,4700.0,4500.0,4700.0,42400],["2023-05-19",4700.0,4700.0,4600.0,4700.0,121000],["2023-05-22",4700.0,4800.0,4700.0,4700.0,106300],["2023-05-23",4700.0,4700.0,4600.0,4700.0,34200],["2023-05-24",4700.0,4800.0,4700.0,4800.0,38500],["2023-05-25",4800.0,4800.0,4700.0,4700.0,25300],["2023-05-26",4700.0,5000.0,4700.0,4800.0,85600],["2023-05-29",4800.0,5000.0,4800.0,5000.0,88600],["2023-05-30",5000.0,5000.0,4800.0,4900.0,174300],["2023-05-31",5000.0,5100.0,4900.0,5000.0,114400],["2023-06-01",5000.0,5300.0,5000.0,5200.0,128800],["2023-06-02",5200.0,5300.0,5000.0,5000.0,108000],["2023-06-05",5000.0,5100.0,4900.0,4900.0,94800],["2023-06-06",5000.0,5100.0,5000.0,5100.0,74200],["2023-06-07",5100.0,5200.0,5000.0,5100.0,110600],["2023-06-08",5200.0,5300.0,5100.0,5100.0,157400],["2023-06-09",5100.0,5200.0,5000.0,5100.0,68000],["2023-06-12",5100.0,5300.0,5100.0,5300.0,117400],["2023-06-13",5300.0,5500.0,5200.0,5400.0,177500],["2023-06-14",5400.0,5400.0,5200.0,5300.0,160000],["2023-06-15",5200.0,5300.0,5000.0,5100.0,217100],["2023-06-16",5200.0,5200.0,5100.0,5200.0,65900],["2023-06-19",5100.0,5200.0,5000.0,5100.0,62300],["2023-06-20",5100.0,5200.0,5100.0,5200.0,22600],["2023-06-21",5200.0,5700.0,5100.0,5700.0,291700],["2023-06-22",5700.0,6100.0,5600.0,5800.0,301000],["2023-06-23",5800.0,5900.0,5400.0,5800.0,162200],["2023-06-26",5700.0,5700.0,5500.0,5600.0,80400],["2023-06-27",5600.0,5700.0,5500.0,5700.0,142700],["2023-06-28",5700.0,5700.0,5500.0,5700.0,70100],["2023-06-29",5600.0,5600.0,5400.0,5600.0,154700],["2023-06-30",5500.0,5500.0,5400.0,5500.0,55400],["2023-07-03",5400.0,5700.0,5400.0,5600.0,51800],["2023-07-04",5500.0,5600.0,5500.0,5600.0,33500],["2023-07-05",5600.0,5800.0,5600.0,5700.0,117800],["2023-07-06",5600.0,5600.0,5400.0,5500.0,184800],["2023-07-07",5500.0,5600.0,5500.0,5500.0,83400],["2023-07-10",5500.0,5600.0,5500.0,5600.0,87900],["2023-07-11",5600.0,5600.0,5500.0,5600.0,84700],["2023-07-12",5500.0,5600.0,5500.0,5600.0,31700],["2023-07-13",5600.0,5600.0,5500.0,5600.0,44300],["2023-07-14",5600.0,5700.0,5500.0,5500.0,96400],["2023-07-17",5600.0,5600.0,5500.0,5500.0,94900],["2023-07-18",5600.0,5600.0,5500.0,5600.0,60900],["2023-07-19",5600.0,5600.0,5400.0,5600.0,185500],["2023-07-20",5500.0,5500.0,5400.0,5500.0,37400],["2023-07-21",5500.0,5500.0,5400.0,5500.0,86900],["2023-07-24",5500.0,5600.0,5500.0,5600.0,90500],["2023-07-25",5500.0,5500.0,5400.0,5400.0,48900],["2023-07-26",5400.0,5500.0,5300.0,5400.0,84000],["2023-07-27",5400.0,5400.0,5300.0,5400.0,95500],["2023-07-28",5400.0,5400.0,5300.0,5400.0,79600],["2023-07-31",5400.0,5400.0,5300.0,5300.0,117100],["2023-08-01",5300.0,5500.0,5300.0,5500.0,103900],["2023-08-02",5500.0,5500.0,5300.0,5400.0,41800],["2023-08-03",5400.0,5400.0,5300.0,5400.0,44700],["2023-08-04",5400.0,5900.0,5400.0,5900.0,460700],["2023-08-07",6400.0,6400.0,6300.0,6400.0,1186000],["2023-08-08",6400.0,7000.0,6200.0,6500.0,616900],["2023-08-09",6700.0,6700.0,6200.0,6500.0,331400],["2023-08-10",6400.0,6500.0,6200.0,6300.0,414600],["2023-08-11",6400.0,6400.0,5900.0,6200.0,236900],["2023-08-14",6200.0,6300.0,6100.0,6300.0,161800],["2023-08-15",6300.0,6400.0,6200.0,6300.0,183100],["2023-08-16",6300.0,6400.0,6100.0,6400.0,208300],["2023-08-17",6400.0,6400.0,6200.0,6200.0,75200],["2023-08-18",6200.0,6600.0,5800.0,6000.0,497300],["2023-08-21",6000.0,6100.0,5900.0,6100.0,68700],["2023-08-22",6000.0,6000.0,5900.0,6000.0,68100],["2023-08-23",6100.0,6100.0,5900.0,6000.0,54100],["2023-08-24",5900.0,6000.0,5900.0,5900.0,62500],["2023-08-25",5900.0,6000.0,5800.0,5900.0,34600],["2023-08-28",5900.0,5900.0,5700.0,5800.0,64600],["2023-08-29",5800.0,6000.0,5800.0,5900.0,160100],["2023-08-30",5900.0,5900.0,5800.0,5800.0,44100],["2023-08-31",5800.0,6000.0,5700.0,5800.0,59400],["2023-09-05",5700.0,6000.0,5700.0,5900.0,22800],["2023-09-06",5900.0,5900.0,5700.0,5900.0,127000],["2023-09-07",6000.0,6000.0,5800.0,5900.0,147600],["2023-09-08",6000.0,6000.0,5900.0,6000.0,89400],["2023-09-11",6100.0,6200.0,5900.0,6000.0,120800],["2023-09-12",5900.0,6000.0,5900.0,6000.0,40100],["2023-09-13",6000.0,6300.0,5900.0,6300.0,330400],["2023-09-14",6300.0,6400.0,6000.0,6100.0,181700],["2023-09-15",6100.0,6200.0,5800.0,5800.0,155100],["2023-09-18",5800.0,6100.0,5800.0,5800.0,155500],["2023-09-19",5800.0,5900.0,5700.0,5800.0,96000],["2023-09-20",5800.0,5900.0,5700.0,5900.0,125600],["2023-09-21",5800.0,5900.0,5700.0,5900.0,40500],["2023-09-22",5900.0,5900.0,5500.0,5700.0,97100],["2023-09-25",5500.0,5700.0,5400.0,5400.0,86300],["2023-09-26",5200.0,5500.0,5200.0,5400.0,70900],["2023-09-27",5300.0,5400.0,5300.0,5400.0,56700],["2023-09-28",5400.0,5400.0,5300.0,5300.0,39000],["2023-09-29",5300.0,5400.0,5300.0,5300.0,32300],["2023-10-02",5200.0,5300.0,5200.0,5300.0,31400],["2023-10-03",5300.0,5300.0,5200.0,5300.0,31600],["2023-10-04",5300.0,5300.0,5200.0,5300.0,61000],["2023-10-05",5300.0,5300.0,5200.0,5300.0,3700],["2023-10-06",5200.0,5300.0,5200.0,5300.0,24600],["2023-10-09",5200.0,5300.0,5200.0,5300.0,25700],["2023-10-10",5300.0,5400.0,5200.0,5400.0,44600],["2023-10-11",5400.0,5500.0,5300.0,5400.0,20600],["2023-10-12",5400.0,5500.0,5400.0,5400.0,81000],["2023-10-13",5400.0,5400.0,5200.0,5400.0,40000],["2023-10-16",5300.0,5400.0,5300.0,5400.0,13000],["2023-10-17",5400.0,5500.0,5300.0,5500.0,31900],["2023-10-18",5200.0,5400.0,5200.0,5200.0,37000],["2023-10-19",5200.0,5200.0,5100.0,5100.0,39400],["2023-10-20",5100.0,5200.0,5000.0,5200.0,30100],["2023-10-23",5200.0,5200.0,5000.0,5100.0,32000],["2023-10-24",5000.0,5200.0,5000.0,5200.0,2900],["2023-10-25",5200.0,5200.0,5000.0,5200.0,25700],["2023-10-26",5000.0,5000.0,4700.0,4700.0,51700],["2023-10-27",4700.0,5000.0,4700.0,5000.0,30300],["2023-10-30",4900.0,4900.0,4800.0,4800.0,36100],["2023-10-31",4800.0,4900.0,4700.0,4900.0,19900],["2023-11-01",4800.0,4900.0,4700.0,4900.0,15400],["2023-11-02",5000.0,5000.0,4900.0,5000.0,19400],["2023-11-03",5000.0,5000.0,4900.0,4900.0,24400],["2023-11-06",4900.0,5000.0,4800.0,5000.0,10900],["2023-11-07",5000.0,5000.0,4800.0,4800.0,10500],["2023-11-08",4800.0,5100.0,4800.0,5100.0,60000],["2023-11-09",5000.0,5100.0,4900.0,5100.0,71700],["2023-11-10",4900.0,5000.0,4800.0,4800.0,44200],["2023-11-13",4800.0,5000.0,4800.0,4900.0,16000],["2023-11-14",4800.0,5000.0,4800.0,5000.0,36800],["2023-11-15",5000.0,5100.0,5000.0,5000.0,18500],["2023-11-16",4900.0,4900.0,4900.0,4900.0,3500],["2023-11-17",4900.0,4900.0,4800.0,4900.0,47700],["2023-11-20",4800.0,5000.0,4800.0,5000.0,21200],["2023-11-21",5000.0,5000.0,4800.0,4800.0,36300],["2023-11-22",4800.0,5000.0,4800.0,5000.0,47000],["2023-11-23",5000.0,5000.0,4900.0,5000.0,94900],["2023-11-24",4800.0,5000.0,4800.0,5000.0,18300],["2023-11-27",4900.0,4900.0,4900.0,4900.0,11900],["2023-11-28",4900.0,5000.0,4900.0,5000.0,31200],["2023-11-29",5000.0,5100.0,4900.0,5100.0,17600],["2023-11-30",5000.0,5100.0,5000.0,5100.0,4200],["2023-12-01",4900.0,5100.0,4900.0,5100.0,1300],["2023-12-04",5000.0,5100.0,5000.0,5100.0,21700],["2023-12-05",5000.0,5100.0,5000.0,5100.0,2800],["2023-12-06",5000.0,5100.0,4900.0,5000.0,39400],["2023-12-07",5000.0,5100.0,5000.0,5100.0,8600],["2023-12-08",5000.0,5100.0,5000.0,5100.0,2600],["2023-12-11",5000.0,5100.0,4900.0,4900.0,41500],["2023-12-12",4900.0,5000.0,4900.0,5000.0,8500],["2023-12-13",4900.0,4900.0,4900.0,4900.0,2900],["2023-12-14",4900.0,4900.0,4900.0,4900.0,1600],["2023-12-15",4900.0,5000.0,4900.0,5000.0,2900],["2023-12-18",4900.0,4900.0,4900.0,4900.0,5100],["2023-12-19",4900.0,5000.0,4900.0,5000.0,5600],["2023-12-20",4900.0,5000.0,4900.0,5000.0,37800],["2023-12-21",5100.0,5100.0,5000.0,5000.0,200],["2023-12-22",5000.0,5000.0,4800.0,4900.0,19000],["2023-12-25",4900.0,4900.0,4900.0,4900.0,800],["2023-12-26",4900.0,4900.0,4900.0,4900.0,15000],["2023-12-27",4800.0,4900.0,4800.0,4900.0,32000],["2023-12-28",4800.0,4900.0,4800.0,4900.0,10900],["2023-12-29",4900.0,4900.0,4800.0,4800.0,11100],["2024-01-02",4900.0,4900.0,4900.0,4900.0,200],["2024-01-03",4900.0,4900.0,4800.0,4900.0,23400],["2024-01-04",4900.0,5000.0,4900.0,5000.0,26800],["2024-01-05",4900.0,4900.0,4800.0,4900.0,27700],["2024-01-08",4800.0,4900.0,4800.0,4900.0,99200],["2024-01-09",4900.0,4900.0,4900.0,4900.0,10000],["2024-01-10",4900.0,4900.0,4800.0,4900.0,21500],["2024-01-11",4800.0,4900.0,4800.0,4900.0,10400],["2024-01-12",4900.0,4900.0,4800.0,4900.0,11300],["2024-01-15",4900.0,4900.0,4700.0,4800.0,45100],["2024-01-16",4800.0,4800.0,4700.0,4700.0,106500],["2024-01-17",4800.0,4900.0,4600.0,4700.0,181000],["2024-01-18",4700.0,4800.0,4700.0,4800.0,16600],["2024-01-19",4800.0,4800.0,4600.0,4600.0,49200],["2024-01-22",4600.0,4600.0,4500.0,4500.0,33000],["2024-01-23",4600.0,4700.0,4600.0,4600.0,30300],["2024-01-24",4700.0,4700.0,4600.0,4700.0,65200],["2024-01-25",4700.0,4700.0,4600.0,4600.0,11700],["2024-01-26",4600.0,4700.0,4500.0,4700.0,35200],["2024-01-29",4600.0,4700.0,4600.0,4700.0,1000],["2024-01-30",4600.0,4600.0,4500.0,4600.0,12300],["2024-01-31",4600.0,4600.0,4600.0,4600.0,5000],["2024-02-01",4500.0,4600.0,4500.0,4600.0,5100],["2024-02-02",4600.0,4700.0,4500.0,4600.0,17600],["2024-02-05",4600.0,4600.0,4600.0,4600.0,6300],["2024-02-06",4600.0,4600.0,4500.0,4600.0,5300],["2024-02-07",4600.0,4700.0,4600.0,4700.0,10900],["2024-02-15",4600.0,4700.0,4500.0,4700.0,5700],["2024-02-16",4600.0,4700.0,4600.0,4700.0,45300],["2024-02-19",4700.0,4700.0,4600.0,4700.0,32700],["2024-02-20",4700.0,4800.0,4700.0,4800.0,27000],["2024-02-21",4700.0,4800.0,4600.0,4800.0,23400],["2024-02-22",4700.0,4700.0,4700.0,4700.0,2100],["2024-02-23",4800.0,4800.0,4700.0,4700.0,24300],["2024-02-26",4700.0,4700.0,4700.0,4700.0,11100],["2024-02-27",4700.0,4700.0,4600.0,4700.0,68100],["2024-02-28",4800.0,4800.0,4600.0,4700.0,75700],["2024-02-29",4700.0,4700.0,4600.0,4700.0,12500],["2024-03-01",4700.0,4700.0,4500.0,4700.0,86100],["2024-03-04",4600.0,4700.0,4600.0,4700.0,50000],["2024-03-05",4600.0,4700.0,4500.0,4700.0,516600],["2024-03-06",4600.0,4600.0,4500.0,4600.0,64900],["2024-03-07",4600.0,4600.0,4500.0,4600.0,8700],["2024-03-08",4600.0,4600.0,4500.0,4600.0,25500],["2024-03-11",4600.0,4600.0,4500.0,4600.0,48000],["2024-03-12",4600.0,4600.0,4500.0,4600.0,39100],["2024-03-13",4500.0,4600.0,4500.0,4500.0,14700],["2024-03-14",4600.0,4700.0,4500.0,4600.0,35600],["2024-03-15",4500.0,4600.0,4500.0,4600.0,33300],["2024-03-18",4600.0,4700.0,4400.0,4600.0,52500],["2024-03-19",4600.0,4600.0,4500.0,4600.0,6900],["2024-03-20",4500.0,4600.0,4500.0,4600.0,8200],["2024-03-21",4500.0,4500.0,4500.0,4500.0,26700],["2024-03-22",4500.0,4500.0,4400.0,4500.0,26900],["2024-03-25",4500.0,4600.0,4400.0,4500.0,11400],["2024-03-26",4500.0,4500.0,4400.0,4500.0,51400],["2024-03-27",4500.0,4500.0,4400.0,4500.0,62000],["2024-03-28",4500.0,4500.0,4400.0,4500.0,42800],["2024-03-29",4400.0,4500.0,4400.0,4500.0,2300],["2024-04-01",4500.0,4500.0,4400.0,4400.0,33700],["2024-04-02",4300.0,4400.0,4300.0,4400.0,34900],["2024-04-03",4300.0,4400.0,4300.0,4300.0,45300],["2024-04-04",4300.0,4300.0,4200.0,4300.0,22200],["2024-04-05",4300.0,4300.0,4300.0,4300.0,1900],["2024-04-08",4200.0,4300.0,4200.0,4300.0,20300],["2024-04-09",4200.0,4200.0,4100.0,4200.0,46000],["2024-04-10",4200.0,4300.0,4200.0,4200.0,32600],["2024-04-11",4200.0,4200.0,4100.0,4200.0,5000],["2024-04-12",4200.0,4200.0,4100.0,4100.0,9000],["2024-04-15",4100.0,4200.0,3900.0,3900.0,59700],["2024-04-16",3900.0,4000.0,3800.0,3900.0,25800],["2024-04-17",3900.0,3900.0,3800.0,3900.0,23900],["2024-04-19",3900.0,3900.0,3700.0,3900.0,9500],["2024-04-22",3900.0,3900.0,3800.0,3900.0,11500],["2024-04-23",3900.0,3900.0,3900.0,3900.0,29100],["2024-04-24",3900.0,3900.0,3800.0,3900.0,12400],["2024-04-25",3900.0,3900.0,3900.0,3900.0,1300],["2024-04-26",3900.0,3900.0,3800.0,3900.0,3000],["2024-05-02",3900.0,3900.0,3800.0,3900.0,8200],["2024-05-03",3800.0,3800.0,3800.0,3800.0,12800],["2024-05-06",3800.0,3900.0,3700.0,3800.0,48400],["2024-05-07",3800.0,3800.0,3600.0,3800.0,44500],["2024-05-08",3800.0,4100.0,3800.0,4100.0,115300],["2024-05-09",4300.0,4300.0,4000.0,4000.0,27600],["2024-05-10",4000.0,4100.0,3800.0,4000.0,37100],["2024-05-13",4100.0,4100.0,4000.0,4100.0,7700],["2024-05-14",4100.0,4100.0,3900.0,4100.0,34400],["2024-05-15",4100.0,4100.0,4000.0,4100.0,33800],["2024-05-16",4100.0,4200.0,4100.0,4100.0,31700],["2024-05-17",4100.0,4100.0,4000.0,4100.0,27700],["2024-05-20",4100.0,4100.0,3900.0,4000.0,47800],["2024-05-21",4000.0,4000.0,3900.0,4000.0,29200],["2024-05-22",4000.0,4100.0,4000.0,4000.0,19200],["2024-05-23",4000.0,4100.0,4000.0,4000.0,50600],["2024-05-24",4000.0,4100.0,4000.0,4100.0,35100],["2024-05-27",4000.0,4000.0,4000.0,4000.0,9800],["2024-05-28",4000.0,4100.0,4000.0,4000.0,14100],["2024-05-29",4000.0,4100.0,4000.0,4100.0,27500],["2024-05-30",4000.0,4000.0,3900.0,4000.0,14000],["2024-05-31",4000.0,4100.0,3900.0,4100.0,41600],["2024-06-03",4000.0,4000.0,4000.0,4000.0,10500],["2024-06-04",4000.0,4100.0,3900.0,4000.0,105900],["2024-06-05",4000.0,4100.0,3900.0,4100.0,87900],["2024-06-06",4100.0,4100.0,4000.0,4100.0,37700],["2024-06-07",4100.0,4100.0,4000.0,4100.0,13800],["2024-06-10",4100.0,4100.0,4000.0,4000.0,41700],["2024-06-11",4000.0,4300.0,4000.0,4300.0,161700],["2024-06-12",4300.0,4400.0,4200.0,4200.0,21400],["2024-06-13",4200.0,4200.0,4100.0,4200.0,37000],["2024-06-14",4100.0,4600.0,4100.0,4500.0,395600],["2024-06-17",4600.0,4700.0,4300.0,4500.0,70500],["2024-06-18",4500.0,4500.0,4200.0,4300.0,112600],["2024-06-19",4400.0,4400.0,4100.0,4200.0,92800],["2024-06-20",4100.0,4300.0,4100.0,4300.0,74800],["2024-06-21",4200.0,4400.0,4200.0,4300.0,48200],["2024-06-24",4300.0,4300.0,4100.0,4200.0,105200],["2024-06-25",4200.0,4300.0,4100.0,4200.0,24000],["2024-06-26",4200.0,4200.0,4100.0,4200.0,14800],["2024-06-27",4100.0,4200.0,4100.0,4200.0,75400],["2024-06-28",4200.0,4200.0,4100.0,4200.0,9600],["2024-07-01",4200.0,4200.0,4000.0,4200.0,10200],["2024-07-02",4200.0,4200.0,4100.0,4200.0,10300],["2024-07-03",4200.0,4200.0,4200.0,4200.0,14000],["2024-07-04",4100.0,4300.0,4100.0,4200.0,54200],["2024-07-05",4200.0,4300.0,4000.0,4200.0,109500],["2024-07-08",4200.0,4400.0,4200.0,4300.0,59500],["2024-07-09",4300.0,4400.0,4300.0,4300.0,22500],["2024-07-10",4300.0,4300.0,4100.0,4200.0,77300],["2024-07-11",4200.0,4200.0,4100.0,4200.0,9400],["2024-07-12",4200.0,4300.0,4100.0,4200.0,44700],["2024-07-15",4200.0,4300.0,4200.0,4300.0,25200],["2024-07-16",4200.0,4300.0,4200.0,4300.0,13300],["2024-07-17",4100.0,4300.0,4100.0,4200.0,33400],["2024-07-18",4200.0,4200.0,4100.0,4200.0,78900],["2024-07-19",4200.0,4300.0,4100.0,4200.0,44800],["2024-07-22",4200.0,4200.0,4000.0,4100.0,24900],["2024-07-23",4000.0,4200.0,4000.0,4200.0,32200],["2024-07-24",4200.0,4200.0,4100.0,4100.0,5500],["2024-07-25",4100.0,4100.0,4100.0,4100.0,100],["2024-07-26",4100.0,4100.0,4000.0,4100.0,16400],["2024-07-29",4200.0,4200.0,4100.0,4100.0,200],["2024-07-30",4100.0,4100.0,4000.0,4100.0,12300],["2024-07-31",4000.0,4000.0,4000.0,4000.0,21900],["2024-08-01",4200.0,4200.0,3900.0,4100.0,79100],["2024-08-02",4100.0,4100.0,4000.0,4100.0,2400],["2024-08-05",4100.0,4100.0,3900.0,4000.0,87300],["2024-08-06",4100.0,4100.0,4000.0,4000.0,1600],["2024-08-07",3900.0,4000.0,3900.0,4000.0,22500],["2024-08-08",4000.0,4100.0,3900.0,4100.0,300800],["2024-08-09",4100.0,4100.0,3900.0,4100.0,34000],["2024-08-12",4100.0,4100.0,4000.0,4000.0,7300],["2024-08-13",4000.0,4000.0,3900.0,4000.0,2500],["2024-08-14",3900.0,4000.0,3900.0,4000.0,20900],["2024-08-15",4000.0,4000.0,4000.0,4000.0,5700],["2024-08-16",4000.0,4100.0,4000.0,4000.0,10800],["2024-08-19",4000.0,4000.0,3900.0,4000.0,12800],["2024-08-20",4000.0,4000.0,3900.0,4000.0,16000],["2024-08-21",4000.0,4000.0,4000.0,4000.0,13500],["2024-08-22",3900.0,4100.0,3900.0,4100.0,12000],["2024-08-23",4000.0,4100.0,3900.0,4100.0,18100],["2024-08-26",4200.0,4200.0,3900.0,4000.0,14700],["2024-08-27",3900.0,4000.0,3900.0,4000.0,1600],["2024-08-28",4000.0,4100.0,4000.0,4100.0,10500],["2024-08-29",3900.0,4100.0,3900.0,4100.0,500],["2024-08-30",4000.0,4000.0,3800.0,3900.0,49700],["2024-09-04",3900.0,4000.0,3900.0,4000.0,900],["2024-09-05",4000.0,4000.0,4000.0,4000.0,2100],["2024-09-06",3900.0,4000.0,3900.0,4000.0,3600],["2024-09-09",3900.0,4000.0,3900.0,4000.0,400],["2024-09-10",3900.0,4000.0,3900.0,4000.0,1400],["2024-09-11",4000.0,4000.0,4000.0,4000.0,0],["2024-09-12",4000.0,4000.0,4000.0,4000.0,0],["2024-09-13",3800.0,4000.0,3800.0,4000.0,11300],["2024-09-16",3900.0,4000.0,3900.0,4000.0,1600],["2024-09-17",4000.0,4000.0,3900.0,4000.0,500],["2024-09-18",4000.0,4000.0,3900.0,4000.0,7900],["2024-09-19",4000.0,4000.0,3900.0,3900.0,3700],["2024-09-20",3900.0,3900.0,3900.0,3900.0,1300],["2024-09-23",3800.0,3900.0,3800.0,3900.0,13200],["2024-09-24",3800.0,3800.0,3800.0,3800.0,11500],["2024-09-25",3900.0,4000.0,3900.0,3900.0,8000],["2024-09-26",4000.0,4200.0,4000.0,4100.0,61300],["2024-09-27",4300.0,4300.0,4100.0,4100.0,15000],["2024-09-30",4100.0,4200.0,4000.0,4000.0,12700],["2024-10-01",4100.0,4100.0,3900.0,4000.0,8700],["2024-10-02",4000.0,4000.0,3900.0,3900.0,7800],["2024-10-03",4000.0,4000.0,4000.0,4000.0,100],["2024-10-04",4000.0,4000.0,3900.0,3900.0,15400],["2024-10-07",4000.0,4100.0,3900.0,3900.0,18500],["2024-10-08",3900.0,3900.0,3900.0,3900.0,3500],["2024-10-09",4000.0,4000.0,3900.0,4000.0,12800],["2024-10-10",3900.0,4000.0,3900.0,4000.0,6700],["2024-10-11",3900.0,4000.0,3800.0,4000.0,12800],["2024-10-14",4000.0,4000.0,3800.0,3900.0,1200],["2024-10-15",3800.0,3900.0,3800.0,3900.0,11100],["2024-10-16",3800.0,3900.0,3800.0,3900.0,3100],["2024-10-17",3800.0,3900.0,3800.0,3900.0,5200],["2024-10-18",3800.0,3900.0,3800.0,3900.0,7300],["2024-10-21",3900.0,3900.0,3900.0,3900.0,2000],["2024-10-22",3900.0,3900.0,3900.0,3900.0,17000],["2024-10-23",3800.0,3900.0,3800.0,3800.0,8200],["2024-10-24",3800.0,3900.0,3800.0,3900.0,20800],["2024-10-25",3800.0,3900.0,3800.0,3900.0,4100],["2024-10-28",3800.0,3900.0,3800.0,3900.0,3300],["2024-10-29",3900.0,3900.0,3800.0,3900.0,5400],["2024-10-30",3800.0,4000.0,3800.0,3900.0,27000],["2024-10-31",3800.0,3900.0,3800.0,3900.0,11000],["2024-11-01",3900.0,3900.0,3700.0,3800.0,60400],["2024-11-04",3700.0,3800.0,3700.0,3800.0,16100],["2024-11-05",3800.0,3800.0,3800.0,3800.0,800],["2024-11-06",3900.0,3900.0,3700.0,3800.0,20000],["2024-11-07",3700.0,3800.0,3700.0,3800.0,5000],["2024-11-08",3800.0,3800.0,3800.0,3800.0,32600],["2024-11-11",3800.0,3800.0,3700.0,3800.0,3500],["2024-11-12",3800.0,3800.0,3700.0,3800.0,1200],["2024-11-13",3700.0,3800.0,3700.0,3800.0,6400],["2024-11-14",3700.0,3700.0,3600.0,3700.0,15200],["2024-11-15",3700.0,3700.0,3600.0,3700.0,27500],["2024-11-18",3700.0,3700.0,3500.0,3700.0,6200],["2024-11-19",3700.0,3700.0,3700.0,3700.0,100],["2024-11-20",3700.0,3700.0,3600.0,3700.0,1600],["2024-11-21",3600.0,3700.0,3600.0,3700.0,32200],["2024-11-22",3600.0,3600.0,3600.0,3600.0,7300],["2024-11-25",3600.0,3600.0,3600.0,3600.0,0],["2024-11-26",3700.0,3700.0,3600.0,3600.0,3100],["2024-11-27",3600.0,3700.0,3600.0,3600.0,6200],["2024-11-28",3600.0,3700.0,3600.0,3700.0,1200],["2024-11-29",3600.0,3700.0,3600.0,3700.0,2300],["2024-12-02",3700.0,3800.0,3600.0,3800.0,4800],["2024-12-03",3700.0,3700.0,3600.0,3600.0,4600],["2024-12-04",3700.0,3700.0,3600.0,3700.0,16900],["2024-12-05",3700.0,3700.0,3500.0,3700.0,9300],["2024-12-06",3600.0,3600.0,3600.0,3600.0,3800],["2024-12-09",3600.0,3600.0,3500.0,3600.0,3100],["2024-12-10",3500.0,3600.0,3500.0,3600.0,1900],["2024-12-11",3600.0,3600.0,3500.0,3600.0,7700],["2024-12-12",3600.0,3600.0,3500.0,3600.0,11800],["2024-12-13",3600.0,3700.0,3600.0,3600.0,24500],["2024-12-16",3600.0,3600.0,3600.0,3600.0,1000],["2024-12-17",3600.0,3600.0,3600.0,3600.0,100],["2024-12-18",3600.0,3600.0,3600.0,3600.0,2700],["2024-12-19",3600.0,3600.0,3500.0,3600.0,16700],["2024-12-20",3500.0,3600.0,3500.0,3600.0,11200],["2024-12-23",3600.0,3600.0,3600.0,3600.0,3600],["2024-12-24",3500.0,3600.0,3500.0,3600.0,3900],["2024-12-25",3600.0,3600.0,3500.0,3600.0,45400],["2024-12-26",3600.0,3600.0,3600.0,3600.0,3300],["2024-12-27",3600.0,3700.0,3600.0,3700.0,15900],["2024-12-30",3700.0,3700.0,3700.0,3700.0,18200],["2024-12-31",3700.0,3700.0,3700.0,3700.0,4900],["2025-01-02",3700.0,3700.0,3700.0,3700.0,2000],["2025-01-03",3600.0,3600.0,3600.0,3600.0,1800],["2025-01-06",3500.0,3600.0,3500.0,3600.0,13800],["2025-01-07",3700.0,3700.0,3600.0,3700.0,4300],["2025-01-08",3600.0,3600.0,3600.0,3600.0,8000],["2025-01-09",3600.0,3700.0,3600.0,3700.0,7800],["2025-01-10",3700.0,3700.0,3600.0,3700.0,2000],["2025-01-13",3700.0,3700.0,3600.0,3600.0,200],["2025-01-14",3600.0,3600.0,3600.0,3600.0,12900],["2025-01-15",3600.0,3800.0,3600.0,3700.0,11200],["2025-01-16",3700.0,3700.0,3600.0,3700.0,7600],["2025-01-17",3600.0,3600.0,3600.0,3600.0,15700],["2025-01-20",3600.0,3600.0,3500.0,3600.0,14800],["2025-01-21",3600.0,3600.0,3500.0,3600.0,13000],["2025-01-22",3600.0,3600.0,3600.0,3600.0,1900],["2025-01-23",3500.0,3600.0,3500.0,3600.0,2500],["2025-01-24",3600.0,3700.0,3600.0,3700.0,2700],["2025-02-03",3700.0,3800.0,3700.0,3700.0,3000],["2025-02-04",3700.0,3700.0,3500.0,3700.0,63900],["2025-02-05",3700.0,3800.0,3700.0,3700.0,13500],["2025-02-06",3700.0,3700.0,3600.0,3700.0,43600],["2025-02-07",3700.0,3800.0,3700.0,3700.0,10200],["2025-02-10",3800.0,3800.0,3700.0,3800.0,28700],["2025-02-11",3800.0,3900.0,3800.0,3800.0,23700],["2025-02-12",3800.0,3900.0,3800.0,3900.0,19900],["2025-02-13",3900.0,3900.0,3800.0,3800.0,30600],["2025-02-14",3800.0,3900.0,3800.0,3900.0,16100],["2025-02-17",3900.0,4200.0,3900.0,4100.0,138900],["2025-02-18",4200.0,4200.0,4000.0,4100.0,45600],["2025-02-19",4100.0,4200.0,4000.0,4100.0,64500],["2025-02-20",4100.0,4100.0,4100.0,4100.0,5200],["2025-02-21",4000.0,4200.0,4000.0,4100.0,39600],["2025-02-24",4100.0,4100.0,4000.0,4100.0,20400],["2025-02-25",4100.0,4100.0,4000.0,4100.0,86100],["2025-02-26",4000.0,4100.0,4000.0,4100.0,19700],["2025-02-27",4000.0,4000.0,4000.0,4000.0,56300],["2025-02-28",4000.0,4100.0,4000.0,4000.0,14800],["2025-03-03",4100.0,4100.0,4000.0,4100.0,9600],["2025-03-04",4000.0,4100.0,4000.0,4000.0,8100],["2025-03-05",4100.0,4100.0,4000.0,4000.0,4300],["2025-03-06",4000.0,4100.0,4000.0,4000.0,12500],["2025-03-07",4100.0,4100.0,4000.0,4100.0,12600],["2025-03-10",4100.0,4200.0,4100.0,4100.0,18600],["2025-03-11",4100.0,4100.0,4100.0,4100.0,22000],["2025-03-12",4100.0,4100.0,4000.0,4000.0,6400],["2025-03-13",4100.0,4100.0,4000.0,4000.0,5300],["2025-03-14",4000.0,4100.0,3900.0,4000.0,17200],["2025-03-17",4000.0,4000.0,3900.0,3900.0,11000],["2025-03-18",3900.0,4000.0,3900.0,4000.0,28300],["2025-03-19",3900.0,4000.0,3900.0,4000.0,5400],["2025-03-20",4000.0,4000.0,3900.0,4000.0,4900],["2025-03-21",4000.0,4100.0,4000.0,4000.0,11800],["2025-03-24",4000.0,4000.0,4000.0,4000.0,34300],["2025-03-25",4000.0,4100.0,4000.0,4100.0,18300],["2025-03-26",4100.0,4200.0,4000.0,4200.0,49000],["2025-03-27",4100.0,4200.0,4000.0,4200.0,16900],["2025-03-28",4100.0,4100.0,4000.0,4000.0,14100],["2025-03-31",4000.0,4000.0,3900.0,3900.0,17700],["2025-04-01",3900.0,4000.0,3900.0,4000.0,16000],["2025-04-02",4000.0,4100.0,4000.0,4000.0,26300],["2025-04-03",3900.0,3900.0,3700.0,3700.0,141500],["2025-04-04",3600.0,3700.0,3600.0,3700.0,63400],["2025-04-08",3700.0,3700.0,3500.0,3700.0,9900],["2025-04-09",3700.0,3700.0,3500.0,3700.0,20700],["2025-04-10",3700.0,4000.0,3700.0,3900.0,28400],["2025-04-11",3800.0,3900.0,3800.0,3800.0,62100],["2025-04-14",3800.0,4000.0,3800.0,4000.0,31400],["2025-04-15",4000.0,4000.0,3800.0,3900.0,44500],["2025-04-16",3900.0,4200.0,3900.0,4100.0,11300],["2025-04-17",3900.0,4000.0,3900.0,4000.0,11700],["2025-04-18",4000.0,4100.0,4000.0,4000.0,35200],["2025-04-21",4000.0,4000.0,4000.0,4000.0,500],["2025-04-22",3900.0,3900.0,3800.0,3900.0,56400],["2025-04-23",4000.0,4000.0,3900.0,3900.0,200],["2025-04-24",3900.0,3900.0,3900.0,3900.0,46700],["2025-04-25",3900.0,4000.0,3900.0,4000.0,1100],["2025-04-28",4000.0,4000.0,4000.0,4000.0,12500],["2025-04-29",4000.0,4000.0,4000.0,4000.0,300],["2025-05-05",3900.0,4000.0,3900.0,4000.0,400],["2025-05-06",4000.0,4000.0,3900.0,4000.0,3300],["2025-05-07",4000.0,4000.0,3800.0,4000.0,10600],["2025-05-08",4000.0,4000.0,3800.0,4000.0,5100],["2025-05-09",3900.0,3900.0,3900.0,3900.0,17200],["2025-05-12",3900.0,4000.0,3900.0,4000.0,3600],["2025-05-13",4000.0,4000.0,3900.0,4000.0,300],["2025-05-14",4000.0,4000.0,3900.0,4000.0,1800],["2025-05-15",4000.0,4000.0,3900.0,4000.0,20000],["2025-05-16",4000.0,4000.0,3900.0,4000.0,4700],["2025-05-19",3800.0,3900.0,3800.0,3900.0,8600],["2025-05-20",3900.0,3900.0,3900.0,3900.0,1900],["2025-05-21",3900.0,4000.0,3900.0,4000.0,11900],["2025-05-22",3900.0,4000.0,3900.0,4000.0,39600],["2025-05-23",4000.0,4000.0,4000.0,4000.0,1600],["2025-05-26",3900.0,4000.0,3900.0,4000.0,4900],["2025-05-27",4000.0,4100.0,4000.0,4100.0,95800],["2025-05-28",4000.0,4000.0,4000.0,4000.0,80800],["2025-05-29",4000.0,4200.0,4000.0,4200.0,113600],["2025-05-30",4200.0,4300.0,4100.0,4100.0,46900],["2025-06-02",4000.0,4000.0,3900.0,4000.0,4500],["2025-06-03",4000.0,4100.0,3900.0,4100.0,26000],["2025-06-04",4100.0,4100.0,4000.0,4100.0,2200],["2025-06-05",4100.0,4100.0,3900.0,4000.0,5600],["2025-06-06",4000.0,4000.0,3900.0,4000.0,44300],["2025-06-09",3900.0,4000.0,3900.0,4000.0,5500],["2025-06-10",3900.0,4000.0,3900.0,4000.0,15700],["2025-06-11",4000.0,4400.0,4000.0,4300.0,90900],["2025-06-12",4400.0,4400.0,4300.0,4400.0,47500],["2025-06-13",4200.0,4200.0,4200.0,4200.0,6900],["2025-06-16",4100.0,4200.0,4100.0,4200.0,22600],["2025-06-17",4200.0,4200.0,4100.0,4100.0,12500],["2025-06-18",4100.0,4200.0,4000.0,4200.0,57000],["2025-06-19",4000.0,4100.0,4000.0,4100.0,4200],["2025-06-20",4100.0,4100.0,4100.0,4100.0,2100],["2025-06-23",4100.0,4100.0,4000.0,4100.0,20300],["2025-06-24",4000.0,4100.0,3900.0,4100.0,25800],["2025-06-25",4100.0,4100.0,4100.0,4100.0,0],["2025-06-26",4100.0,4100.0,4100.0,4100.0,100],["2025-06-27",4100.0,4100.0,4100.0,4100.0,600],["2025-06-30",4100.0,4100.0,4100.0,4100.0,0],["2025-07-01",4100.0,4100.0,4000.0,4100.0,800],["2025-07-02",4100.0,4100.0,3900.0,4100.0,17300],["2025-07-03",4100.0,4100.0,4100.0,4100.0,0],["2025-07-04",4000.0,4100.0,4000.0,4100.0,28200],["2025-07-07",4000.0,4100.0,4000.0,4100.0,26300],["2025-07-08",4000.0,4100.0,4000.0,4100.0,24200],["2025-07-09",4000.0,4100.0,4000.0,4100.0,51700],["2025-07-10",4100.0,4100.0,4000.0,4100.0,41700],["2025-07-11",4000.0,4100.0,4000.0,4100.0,9900],["2025-07-14",4100.0,4100.0,3900.0,4000.0,53900],["2025-07-15",4000.0,4100.0,4000.0,4100.0,6100],["2025-07-16",4000.0,4100.0,3900.0,4100.0,23900],["2025-07-17",4000.0,4100.0,4000.0,4100.0,66600],["2025-07-18",4100.0,4100.0,4000.0,4100.0,136200],["2025-07-21",4100.0,4200.0,4100.0,4200.0,82200],["2025-07-22",4200.0,4400.0,4200.0,4200.0,146900],["2025-07-23",4200.0,4600.0,4200.0,4600.0,318600],["2025-07-24",5000.0,5000.0,4600.0,5000.0,361100],["2025-07-25",5400.0,5400.0,5000.0,5400.0,389200],["2025-07-28",5700.0,5900.0,5200.0,5400.0,347100],["2025-07-29",5400.0,5400.0,5000.0,5000.0,144400],["2025-07-30",5000.0,5100.0,4800.0,5100.0,73400],["2025-07-31",5100.0,5300.0,5000.0,5200.0,69900],["2025-08-01",5200.0,5200.0,4900.0,5100.0,45300],["2025-08-04",5000.0,5200.0,4900.0,5100.0,34200],["2025-08-05",5100.0,5200.0,4900.0,5100.0,66600],["2025-08-06",5100.0,5200.0,4900.0,5200.0,71000],["2025-08-07",5200.0,5300.0,5000.0,5300.0,111900],["2025-08-08",5200.0,5300.0,5000.0,5300.0,86200],["2025-08-11",5300.0,5300.0,5100.0,5200.0,60400],["2025-08-12",5200.0,5200.0,5100.0,5200.0,30000],["2025-08-13",5100.0,5100.0,5000.0,5100.0,52900],["2025-08-14",5000.0,5200.0,5000.0,5200.0,95402],["2025-08-15",5200.0,5200.0,4900.0,4900.0,77057],["2025-08-18",4900.0,5000.0,4900.0,5000.0,54635],["2025-08-19",5000.0,5100.0,4900.0,5100.0,177131],["2025-08-20",5000.0,5100.0,4900.0,5100.0,51239],["2025-08-21",5100.0,5100.0,4800.0,4900.0,72558],["2025-08-22",4800.0,4800.0,4500.0,4500.0,136943],["2025-08-25",4500.0,4600.0,4200.0,4300.0,103751],["2025-08-26",4200.0,4600.0,4200.0,4600.0,25643],["2025-08-27",4500.0,4600.0,4500.0,4600.0,14441],["2025-08-28",4600.0,4600.0,4500.0,4600.0,1027],["2025-08-29",4500.0,4700.0,4400.0,4600.0,38630],["2025-09-03",4600.0,4700.0,4600.0,4600.0,22736],["2025-09-04",4700.0,4700.0,4500.0,4600.0,15430],["2025-09-05",4700.0,4700.0,4500.0,4600.0,20919],["2025-09-08",4600.0,4600.0,4300.0,4600.0,21854],["2025-09-09",4600.0,4600.0,4400.0,4600.0,9033],["2025-09-10",4600.0,4700.0,4500.0,4700.0,31730],["2025-09-11",4600.0,4700.0,4500.0,4700.0,36541],["2025-09-12",4500.0,4800.0,4500.0,4700.0,54730],["2025-09-15",4700.0,4800.0,4700.0,4700.0,28331],["2025-09-16",4800.0,4800.0,4700.0,4700.0,25039],["2025-09-17",4700.0,4700.0,4600.0,4700.0,32331],["2025-09-18",4600.0,4700.0,4600.0,4700.0,10531],["2025-09-19",4700.0,4800.0,4700.0,4800.0,16439],["2025-09-22",4800.0,4800.0,4600.0,4600.0,14073],["2025-09-23",4700.0,4700.0,4600.0,4600.0,42949],["2025-09-24",4600.0,4700.0,4500.0,4700.0,28945],["2025-09-25",4700.0,4800.0,4600.0,4800.0,14043],["2025-09-26",4600.0,4800.0,4600.0,4800.0,11133],["2025-09-29",4700.0,4800.0,4700.0,4800.0,11734],["2025-09-30",4700.0,4800.0,4600.0,4700.0,22841],["2025-10-01",4800.0,4800.0,4800.0,4800.0,1200],["2025-10-02",4800.0,4800.0,4800.0,4800.0,3000],["2025-10-03",4700.0,4800.0,4600.0,4800.0,23700],["2025-10-06",4800.0,4800.0,4700.0,4800.0,600],["2025-10-07",4800.0,4800.0,4700.0,4800.0,26600],["2025-10-08",4800.0,4900.0,4800.0,4900.0,20500],["2025-10-09",4800.0,4900.0,4800.0,4800.0,15900],["2025-10-10",4800.0,4900.0,4700.0,4800.0,17200],["2025-10-13",4800.0,4900.0,4800.0,4900.0,5700],["2025-10-14",4900.0,4900.0,4700.0,4800.0,24700],["2025-10-15",4700.0,4800.0,4600.0,4800.0,4500],["2025-10-16",4800.0,4800.0,4800.0,4800.0,200],["2025-10-17",4600.0,4800.0,4600.0,4800.0,14200],["2025-10-20",4600.0,4800.0,4500.0,4800.0,22800],["2025-10-21",4700.0,4800.0,4600.0,4800.0,34117],["2025-10-22",4800.0,5200.0,4800.0,5200.0,305869],["2025-10-23",5300.0,5700.0,5200.0,5700.0,441161],["2025-10-24",6000.0,6100.0,5200.0,5200.0,128933],["2025-10-27",5300.0,5300.0,4800.0,4900.0,140743],["2025-10-28",5000.0,5100.0,4900.0,5100.0,20045],["2025-10-29",5000.0,5200.0,4800.0,4900.0,125341],["2025-10-30",4900.0,5100.0,4900.0,5000.0,22934],["2025-10-31",4900.0,5100.0,4900.0,5100.0,44350],["2025-11-03",5100.0,5100.0,4900.0,4900.0,22427],["2025-11-04",4900.0,5000.0,4800.0,5000.0,19347],["2025-11-05",5000.0,5200.0,5000.0,5200.0,732],["2025-11-06",5200.0,5200.0,4700.0,4800.0,44401],["2025-11-07",4800.0,4900.0,4700.0,4800.0,19002],["2025-11-10",4800.0,4800.0,4800.0,4800.0,6402],["2025-11-11",4800.0,4900.0,4800.0,4800.0,4202],["2025-11-12",4800.0,5000.0,4800.0,4900.0,16009],["2025-11-13",4900.0,5000.0,4900.0,5000.0,5514],["2025-11-14",5000.0,5000.0,4700.0,4800.0,29109],["2025-11-17",4700.0,4800.0,4700.0,4800.0,8699],["2025-11-18",4800.0,4900.0,4800.0,4800.0,32811],["2025-11-19",4800.0,4900.0,4800.0,4900.0,5385],["2025-11-20",4800.0,4900.0,4800.0,4900.0,853],["2025-11-21",4800.0,4900.0,4700.0,4900.0,17171],["2025-11-24",4800.0,4900.0,4800.0,4900.0,7970],["2025-11-25",4800.0,4800.0,4800.0,4800.0,740],["2025-11-26",4700.0,4800.0,4700.0,4800.0,13757],["2025-11-27",4800.0,4800.0,4800.0,4800.0,11443],["2025-11-28",4900.0,4900.0,4800.0,4900.0,23433],["2025-12-01",4800.0,4900.0,4800.0,4900.0,3817],["2025-12-02",4900.0,4900.0,4900.0,4900.0,33],["2025-12-03",4800.0,4900.0,4600.0,4900.0,37123],["2025-12-04",4900.0,5000.0,4700.0,4900.0,25417],["2025-12-05",4900.0,4900.0,4900.0,4900.0,518],["2025-12-08",4900.0,4900.0,4800.0,4900.0,6710],["2025-12-09",4900.0,4900.0,4700.0,4900.0,5411],["2025-12-10",4700.0,4900.0,4700.0,4900.0,16606],["2025-12-11",4900.0,4900.0,4800.0,4800.0,9807],["2025-12-12",4700.0,4800.0,4700.0,4800.0,11121],["2025-12-15",4700.0,4700.0,4700.0,4700.0,17438],["2025-12-16",4700.0,5100.0,4700.0,5000.0,43345],["2025-12-17",4900.0,4900.0,4700.0,4900.0,7025],["2025-12-18",4900.0,5000.0,4900.0,5000.0,1434],["2025-12-19",5000.0,5000.0,4900.0,5000.0,6517],["2025-12-22",5000.0,5100.0,4900.0,5100.0,36720],["2025-12-23",5100.0,5100.0,4900.0,4900.0,8030],["2025-12-24",4900.0,5000.0,4900.0,5000.0,2426],["2025-12-25",4900.0,5000.0,4900.0,5000.0,5119],["2025-12-26",4900.0,5000.0,4800.0,5000.0,2821],["2025-12-29",4900.0,4900.0,4900.0,4900.0,128],["2025-12-30",4900.0,4900.0,4800.0,4800.0,7224],["2025-12-31",5000.0,5000.0,5000.0,5000.0,135],["2026-01-05",5000.0,5000.0,4900.0,4900.0,31100],["2026-01-06",4800.0,4900.0,4800.0,4900.0,17600],["2026-01-07",4900.0,4900.0,4900.0,4900.0,25826],["2026-01-08",4900.0,4900.0,4500.0,4900.0,62524],["2026-01-09",4900.0,4900.0,4500.0,4800.0,153639],["2026-01-12",4700.0,4800.0,4400.0,4800.0,183957],["2026-01-13",4600.0,4800.0,4600.0,4800.0,29672],["2026-01-14",4700.0,4900.0,4700.0,4800.0,10886],["2026-01-15",4800.0,4800.0,4700.0,4800.0,11056],["2026-01-16",4800.0,4900.0,4700.0,4800.0,58292],["2026-01-19",4700.0,4900.0,4700.0,4900.0,7075],["2026-01-20",4900.0,4900.0,4900.0,4900.0,34373],["2026-01-21",4900.0,5100.0,4900.0,5100.0,63083],["2026-01-22",5200.0,5200.0,4900.0,5000.0,26796],["2026-01-23",5000.0,5000.0,4600.0,4600.0,256869],["2026-01-26",4800.0,4800.0,4500.0,4600.0,80978],["2026-01-27",4500.0,4700.0,4500.0,4700.0,23848],["2026-01-28",4700.0,4700.0,4600.0,4700.0,34604],["2026-01-29",4700.0,4700.0,4300.0,4500.0,229300],["2026-01-30",4500.0,4600.0,4500.0,4600.0,17100],["2026-02-02",4600.0,4700.0,4500.0,4600.0,16500],["2026-02-03",4500.0,4600.0,4500.0,4600.0,9400],["2026-02-04",4600.0,4600.0,4300.0,4600.0,72000],["2026-02-05",4500.0,4600.0,4400.0,4600.0,12300],["2026-02-06",4500.0,4500.0,4500.0,4500.0,14500],["2026-02-09",4500.0,4500.0,4400.0,4500.0,9400],["2026-02-10",4400.0,4600.0,4400.0,4600.0,10700],["2026-02-11",4500.0,4600.0,4400.0,4600.0,3200],["2026-02-12",4500.0,4600.0,4500.0,4600.0,4800],["2026-02-13",4600.0,4600.0,4500.0,4600.0,8200],["2026-02-23",4500.0,4600.0,4500.0,4600.0,1400],["2026-02-24",4600.0,4700.0,4500.0,4700.0,31500],["2026-02-25",4500.0,4600.0,4500.0,4600.0,39000],["2026-02-26",4600.0,4600.0,4300.0,4600.0,50200],["2026-02-27",4400.0,4600.0,4300.0,4600.0,63000],["2026-03-02",4500.0,4500.0,4300.0,4500.0,99200],["2026-03-03",4500.0,4500.0,4200.0,4400.0,97400],["2026-03-04",4400.0,4400.0,4000.0,4300.0,127500],["2026-03-05",4300.0,4400.0,4300.0,4400.0,13600],["2026-03-06",4300.0,4300.0,4200.0,4300.0,26600],["2026-03-09",4100.0,4200.0,3900.0,4200.0,40100],["2026-03-10",4200.0,4300.0,4200.0,4300.0,67900],["2026-03-11",4200.0,4300.0,4200.0,4300.0,27200],["2026-03-12",4200.0,4300.0,4200.0,4300.0,300],["2026-03-13",4300.0,4300.0,4000.0,4300.0,33100],["2026-03-16",4200.0,4300.0,4100.0,4300.0,11900],["2026-03-17",4300.0,4300.0,4200.0,4200.0,28500],["2026-03-18",4200.0,4300.0,4100.0,4200.0,114500],["2026-03-19",4200.0,4200.0,4100.0,4200.0,60300],["2026-03-20",4200.0,4300.0,4200.0,4300.0,6000],["2026-03-23",4300.0,4300.0,4000.0,4100.0,17700],["2026-03-24",4100.0,4200.0,4100.0,4200.0,2100],["2026-03-25",4200.0,4200.0,4200.0,4200.0,52900],["2026-03-26",4200.0,4200.0,4100.0,4200.0,20200],["2026-03-27",4200.0,4300.0,4200.0,4300.0,45900],["2026-03-30",4200.0,4200.0,4100.0,4200.0,16900],["2026-03-31",4100.0,4200.0,4100.0,4200.0,300],["2026-04-01",4200.0,4200.0,4100.0,4200.0,24700],["2026-04-02",4200.0,4200.0,4100.0,4200.0,14800],["2026-04-03",4200.0,4200.0,4200.0,4200.0,59100],["2026-04-06",4200.0,4200.0,4200.0,4200.0,0],["2026-04-07",4200.0,4200.0,4100.0,4200.0,5200],["2026-04-08",4100.0,4300.0,4100.0,4300.0,14800],["2026-04-09",4200.0,4300.0,4200.0,4300.0,48600],["2026-04-10",4200.0,4300.0,4200.0,4300.0,2100],["2026-04-13",4200.0,4300.0,4200.0,4300.0,1000],["2026-04-14",4300.0,4300.0,4300.0,4300.0,1100],["2026-04-15",4300.0,4300.0,4300.0,4300.0,1500],["2026-04-16",4300.0,4300.0,4300.0,4300.0,400],["2026-04-17",4200.0,4300.0,4200.0,4300.0,2900],["2026-04-20",4300.0,4300.0,4100.0,4300.0,15800],["2026-04-21",4100.0,4300.0,4100.0,4300.0,2400],["2026-04-22",4100.0,4200.0,4100.0,4200.0,27100],["2026-04-23",4200.0,4200.0,4100.0,4200.0,60100],["2026-04-24",4200.0,4200.0,4100.0,4200.0,55500],["2026-04-28",4200.0,4200.0,4100.0,4200.0,900],["2026-04-29",4200.0,4300.0,4200.0,4300.0,3200],["2026-05-04",4300.0,4300.0,4200.0,4300.0,21100],["2026-05-05",4100.0,4400.0,4100.0,4300.0,26400],["2026-05-06",4300.0,4300.0,4300.0,4300.0,1100],["2026-05-07",4300.0,4300.0,4300.0,4300.0,0],["2026-05-08",4100.0,4300.0,4100.0,4300.0,6100],["2026-05-11",4300.0,4300.0,4100.0,4100.0,9000],["2026-05-12",4100.0,4300.0,4100.0,4300.0,7200],["2026-05-13",4200.0,4300.0,4200.0,4300.0,1000],["2026-05-14",4300.0,4300.0,4200.0,4300.0,34200],["2026-05-15",4200.0,4300.0,4100.0,4100.0,7600],["2026-05-18",4200.0,4200.0,4000.0,4200.0,20000],["2026-05-19",4200.0,4200.0,3900.0,4000.0,77200],["2026-05-20",4100.0,4200.0,4100.0,4200.0,2900],["2026-05-21",4100.0,4100.0,4000.0,4100.0,9700],["2026-05-22",4100.0,4200.0,4100.0,4200.0,2100],["2026-05-25",4000.0,4200.0,4000.0,4100.0,1100],["2026-05-26",4200.0,4200.0,4200.0,4200.0,800],["2026-05-27",4000.0,4100.0,4000.0,4100.0,3000],["2026-05-28",4000.0,4200.0,4000.0,4200.0,500],["2026-05-29",4200.0,4200.0,4000.0,4000.0,300],["2026-06-01",4000.0,4000.0,3800.0,3900.0,30300],["2026-06-02",3900.0,4100.0,3900.0,4000.0,41800],["2026-06-03",4000.0,4000.0,3900.0,4000.0,10500],["2026-06-04",4000.0,4000.0,4000.0,4000.0,11300],["2026-06-05",4000.0,4000.0,4000.0,4000.0,1000],["2026-06-08",3900.0,4000.0,3900.0,4000.0,119200],["2026-06-09",4000.0,4000.0,4000.0,4000.0,300],["2026-06-10",4000.0,4000.0,3900.0,3900.0,48400],["2026-06-11",3900.0,4000.0,3900.0,4000.0,10100],["2026-06-12",4000.0,4000.0,4000.0,4000.0,114700],["2026-06-15",4000.0,4000.0,3900.0,3900.0,28100],["2026-06-16",4000.0,4000.0,4000.0,4000.0,1500],["2026-06-17",4000.0,4000.0,3900.0,4000.0,1100],["2026-06-18",4000.0,4000.0,4000.0,4000.0,400],["2026-06-19",4000.0,4000.0,3900.0,3900.0,2100],["2026-06-22",3900.0,4100.0,3900.0,3900.0,21000],["2026-06-23",3900.0,4100.0,3900.0,4000.0,50500],["2026-06-24",3900.0,3900.0,3900.0,3900.0,5900],["2026-06-25",4000.0,4000.0,4000.0,4000.0,26200],["2026-06-26",4000.0,4000.0,3900.0,3900.0,3100],["2026-06-29",4000.0,4100.0,4000.0,4100.0,11500],["2026-06-30",4000.0,4100.0,4000.0,4100.0,800],["2026-07-01",4000.0,4000.0,3900.0,4000.0,800],["2026-07-02",3900.0,4000.0,3900.0,4000.0,600],["2026-07-03",4000.0,4000.0,4000.0,4000.0,14800],["2026-07-06",4000.0,4400.0,4000.0,4200.0,19900],["2026-07-07",4000.0,4100.0,3800.0,4100.0,20000],["2026-07-08",4000.0,4100.0,4000.0,4100.0,400],["2026-07-09",3900.0,4000.0,3900.0,4000.0,1400],["2026-07-10",4000.0,4100.0,4000.0,4100.0,2000],["2026-07-13",3900.0,4000.0,3900.0,4000.0,600],["2026-07-14",3900.0,4100.0,3800.0,4100.0,3300],["2026-07-15",3900.0,4100.0,3900.0,4100.0,1000],["2026-07-16",3900.0,4000.0,3900.0,3900.0,2000],["2026-07-17",4100.0,4100.0,3900.0,3900.0,1700],["2026-07-20",3900.0,4000.0,3800.0,4000.0,5500],["2026-07-21",3900.0,4000.0,3900.0,4000.0,8200],["2026-07-22",3900.0,4000.0,3800.0,4000.0,2800],["2026-07-23",4000.0,4000.0,3800.0,4000.0,150800],["2026-07-24",3900.0,3900.0,3900.0,3900.0,500],["2026-07-27",3900.0,3900.0,3900.0,3900.0,2700],["2026-07-28",3900.0,4000.0,3900.0,4000.0,2600],["2026-07-29",4000.0,4000.0,4000.0,4000.0,0],["2026-07-30",4000.0,4000.0,4000.0,4000.0,100],["2026-07-31",4000.0,4200.0,4000.0,4100.0,400],["2026-08-03",4000.0,4000.0,4000.0,4000.0,400],["2026-08-04",4000.0,4000.0,4000.0,4000.0,1600],["2026-08-05",4000.0,4000.0,3900.0,3900.0,3900],["2026-08-06",3900.0,3900.0,3900.0,3900.0,300],["2026-08-07",3900.0,4000.0,3900.0,4000.0,5400],["2026-08-10",3900.0,3900.0,3800.0,3900.0,28300],["2026-08-11",3900.0,3900.0,3900.0,3900.0,1300],["2026-08-12",3900.0,3900.0,3900.0,3900.0,1800],["2026-08-13",3900.0,4000.0,3800.0,4000.0,600],["2026-08-14",4000.0,4000.0,4000.0,4000.0,0],["2026-08-17",3900.0,4000.0,3900.0,4000.0,1000],["2026-08-18",4000.0,4000.0,4000.0,4000.0,400],["2026-08-19",4000.0,4000.0,3800.0,4000.0,12000],["2026-08-20",4000.0,4000.0,4000.0,4000.0,1500],["2026-08-21",4000.0,4000.0,3900.0,4000.0,300],["2026-08-24",3900.0,4000.0,3900.0,4000.0,4600],["2026-08-25",3900.0,4000.0,3800.0,4000.0,2400],["2026-08-26",3900.0,4000.0,3900.0,4000.0,500],["2026-08-27",4000.0,4000.0,4000.0,4000.0,100],["2026-08-28",4000.0,4000.0,3800.0,4000.0,1500],["2026-09-03",4000.0,4000.0,4000.0,4000.0,0],["2026-09-04",4000.0,4000.0,3900.0,4000.0,800],["2026-09-07",3900.0,3900.0,3900.0,3900.0,100],["2026-09-08",3900.0,3900.0,3900.0,3900.0,400],["2026-09-09",3900.0,3900.0,3800.0,3900.0,2800],["2026-09-10",3900.0,3900.0,3900.0,3900.0,100],["2026-09-11",3900.0,3900.0,3700.0,3900.0,1300],["2026-09-14",3800.0,3900.0,3800.0,3900.0,2500],["2026-09-15",4000.0,4000.0,4000.0,4000.0,400],["2026-09-16",3900.0,4000.0,3900.0,4000.0,5400],["2026-09-17",4000.0,4000.0,3900.0,4000.0,1800],["2026-09-18",3900.0,4000.0,3900.0,4000.0,500],["2026-09-21",4000.0,4000.0,3900.0,3900.0,300],["2026-09-22",3900.0,3900.0,3800.0,3900.0,1500],["2026-09-23",3800.0,3900.0,3600.0,3800.0,24200],["2026-09-24",3800.0,3800.0,3800.0,3800.0,100],["2026-09-25",3800.0,3800.0,3800.0,3800.0,1100],["2026-09-28",3800.0,3800.0,3500.0,3800.0,8000],["2026-09-29",3700.0,3900.0,3700.0,3900.0,600],["2026-09-30",3900.0,3900.0,3900.0,3900.0,0],["2026-10-01",3800.0,3900.0,3800.0,3900.0,1700],["2026-10-02",3800.0,3900.0,3800.0,3900.0,700],["2026-10-05",3800.0,3800.0,3800.0,3800.0,100],["2026-10-06",3800.0,3800.0,3800.0,3800.0,300],["2026-10-07",3800.0,3800.0,3800.0,3800.0,700],["2026-10-08",3800.0,3900.0,3700.0,3900.0,300],["2026-10-09",3900.0,3900.0,3800.0,3800.0,1700],["2026-10-12",3900.0,3900.0,3800.0,3900.0,2400]]}