{"sym":"HVX","index":false,"bars":[["2010-09-28",7654.06,8095.64,7654.06,7654.06,158600],["2010-09-29",7433.27,7433.27,7286.08,7286.08,74130],["2010-09-30",6991.69,6991.69,6991.69,6991.69,27370],["2010-10-01",6697.3,6844.5,6697.3,6697.3,17910],["2010-10-04",6697.3,6697.3,6402.92,6402.92,23160],["2010-10-05",6108.53,6108.53,6108.53,6108.53,11100],["2010-10-06",6034.93,6402.92,6034.93,6402.92,33670],["2010-10-07",6402.92,6623.71,6329.32,6623.71,16240],["2010-10-08",6476.51,6623.71,6329.32,6329.32,2360],["2010-10-11",6034.93,6623.71,6034.93,6623.71,5450],["2010-10-12",6329.32,6329.32,6329.32,6329.32,16170],["2010-10-13",6182.13,6329.32,6034.93,6329.32,48680],["2010-10-14",6034.93,6182.13,6034.93,6034.93,54670],["2010-10-15",5887.74,6034.93,5814.14,5814.14,13990],["2010-10-18",5961.34,5961.34,5593.35,5593.35,10820],["2010-10-19",5593.35,5593.35,5372.56,5446.16,25270],["2010-10-20",5446.16,5446.16,5225.37,5225.37,33610],["2010-10-21",5225.37,5225.37,5004.58,5151.77,17620],["2010-10-22",5151.77,5225.37,5151.77,5151.77,5260],["2010-10-25",5151.77,5298.96,5078.17,5151.77,9530],["2010-10-26",5225.37,5372.56,5151.77,5372.56,28270],["2010-10-27",5372.56,5519.75,5151.77,5225.37,4690],["2010-10-28",5078.17,5225.37,5078.17,5225.37,5630],["2010-10-29",5151.77,5151.77,5004.58,5004.58,26010],["2010-11-01",4930.98,4930.98,4783.79,4857.38,8520],["2010-11-02",4857.38,4857.38,4783.79,4783.79,8620],["2010-11-03",4783.79,4783.79,4563.0,4563.0,14030],["2010-11-04",4563.0,4710.19,4563.0,4710.19,4100],["2010-11-05",4710.19,4930.98,4710.19,4857.38,14810],["2010-11-08",4857.38,4857.38,4636.59,4636.59,11960],["2010-11-09",4636.59,4636.59,4563.0,4563.0,6890],["2010-11-10",4489.4,4489.4,4415.8,4415.8,5600],["2010-11-11",4563.0,4563.0,4415.8,4489.4,2920],["2010-11-12",4489.4,4489.4,4268.61,4268.61,30840],["2010-11-15",4268.61,4342.21,4121.42,4342.21,16380],["2010-11-16",4342.21,4342.21,4195.01,4195.01,9960],["2010-11-17",4342.21,4342.21,4121.42,4121.42,9690],["2010-11-18",4121.42,4268.61,4121.42,4268.61,5460],["2010-11-19",4415.8,4415.8,4268.61,4415.8,42470],["2010-11-22",4415.8,4489.4,4342.21,4489.4,22230],["2010-11-23",4415.8,4710.19,4415.8,4710.19,26710],["2010-11-24",4783.79,4930.98,4783.79,4930.98,16600],["2010-11-25",5078.17,5151.77,4930.98,5004.58,15830],["2010-11-26",5078.17,5078.17,4783.79,4857.38,16310],["2010-11-29",4857.38,4930.98,4857.38,4857.38,8000],["2010-11-30",5078.17,5078.17,4930.98,5004.58,34300],["2010-12-01",5004.58,5151.77,5004.58,5004.58,21020],["2010-12-02",5004.58,5151.77,4930.98,5004.58,21140],["2010-12-03",5078.17,5225.37,5078.17,5225.37,45130],["2010-12-06",5225.37,5298.96,5004.58,5225.37,30760],["2010-12-07",5372.56,5372.56,5151.77,5225.37,10730],["2010-12-08",5078.17,5078.17,5004.58,5004.58,16980],["2010-12-09",5004.58,5004.58,5004.58,5004.58,200],["2010-12-10",5151.77,5151.77,4930.98,4930.98,10410],["2010-12-13",5078.17,5151.77,5078.17,5151.77,69030],["2010-12-14",5151.77,5151.77,5004.58,5078.17,8170],["2010-12-15",5078.17,5078.17,4857.38,4857.38,31320],["2010-12-16",4636.59,5004.58,4636.59,4710.19,5120],["2010-12-17",4710.19,4930.98,4563.0,4930.98,2230],["2010-12-20",5151.77,5151.77,4783.79,4783.79,4590],["2010-12-21",4783.79,4930.98,4783.79,4930.98,16220],["2010-12-22",4930.98,4930.98,4930.98,4930.98,31580],["2010-12-23",4930.98,4930.98,4857.38,4857.38,22130],["2010-12-24",4930.98,4930.98,4857.38,4930.98,57830],["2010-12-27",5078.17,5151.77,4857.38,4930.98,5260],["2010-12-28",4857.38,5004.58,4857.38,5004.58,17610],["2010-12-29",4930.98,5078.17,4930.98,5004.58,73020],["2010-12-30",4783.79,5078.17,4783.79,4857.38,16920],["2010-12-31",4930.98,5078.17,4783.79,5078.17,1720],["2011-01-04",5004.58,5151.77,5004.58,5078.17,37530],["2011-01-05",5004.58,5078.17,5004.58,5078.17,54900],["2011-01-06",4930.98,5004.58,4857.38,5004.58,87380],["2011-01-07",5078.17,5078.17,4783.79,4783.79,19540],["2011-01-10",4857.38,5004.58,4710.19,5004.58,10580],["2011-01-11",4857.38,5004.58,4857.38,5004.58,3210],["2011-01-12",4783.79,5078.17,4783.79,5004.58,32930],["2011-01-13",5004.58,5078.17,5004.58,5078.17,630],["2011-01-14",5078.17,5078.17,4857.38,4930.98,5260],["2011-01-17",5004.58,5004.58,4857.38,5004.58,2730],["2011-01-18",5004.58,5004.58,4857.38,4857.38,14210],["2011-01-19",4857.38,4930.98,4783.79,4930.98,5890],["2011-01-20",4930.98,4930.98,4857.38,4857.38,420],["2011-01-21",4857.38,4857.38,4710.19,4783.79,11590],["2011-01-24",4783.79,4783.79,4636.59,4636.59,54620],["2011-01-25",4857.38,4857.38,4489.4,4857.38,2630],["2011-01-26",4783.79,4857.38,4783.79,4857.38,210],["2011-01-27",4857.38,4857.38,4710.19,4710.19,70],["2011-01-28",4636.59,4783.79,4563.0,4636.59,1870],["2011-02-08",4636.59,4783.79,4636.59,4783.79,8010],["2011-02-09",4563.0,4930.98,4563.0,4930.98,600],["2011-02-10",4783.79,4930.98,4710.19,4710.19,1880],["2011-02-11",4930.98,4930.98,4563.0,4857.38,11760],["2011-02-14",5004.58,5004.58,4636.59,4783.79,11610],["2011-02-15",4710.19,4710.19,4710.19,4710.19,200],["2011-02-16",4636.59,4710.19,4636.59,4710.19,270],["2011-02-17",4710.19,4710.19,4636.59,4636.59,11950],["2011-02-18",4563.0,4563.0,4563.0,4563.0,10000],["2011-02-21",4783.79,4783.79,4342.21,4342.21,1150],["2011-02-22",4415.8,4489.4,4195.01,4489.4,7420],["2011-02-23",4489.4,4710.19,4489.4,4489.4,2430],["2011-02-24",4489.4,4563.0,4415.8,4415.8,5170],["2011-02-25",4415.8,4415.8,4415.8,4415.8,900],["2011-02-28",4268.61,4342.21,4195.01,4342.21,6480],["2011-03-01",4342.21,4342.21,4342.21,4342.21,21710],["2011-03-02",4195.01,4342.21,4195.01,4342.21,4100],["2011-03-03",4195.01,4342.21,4195.01,4342.21,110],["2011-03-04",4415.8,4415.8,4342.21,4415.8,660],["2011-03-07",4489.4,4489.4,4415.8,4415.8,80],["2011-03-08",4415.8,4415.8,4415.8,4415.8,0],["2011-03-09",4195.01,4342.21,4195.01,4342.21,190],["2011-03-10",4268.61,4415.8,4268.61,4415.8,2200],["2011-03-11",4489.4,4563.0,4415.8,4563.0,11180],["2011-03-14",4710.19,4710.19,4415.8,4415.8,8680],["2011-03-15",4489.4,4489.4,4489.4,4489.4,10],["2011-03-16",4489.4,4489.4,4489.4,4489.4,10],["2011-03-17",4489.4,4489.4,4489.4,4489.4,0],["2011-03-18",4415.8,4415.8,4415.8,4415.8,220],["2011-03-21",4268.61,4415.8,4268.61,4268.61,730],["2011-03-22",4415.8,4415.8,4268.61,4415.8,1240],["2011-03-23",4415.8,4415.8,4415.8,4415.8,1500],["2011-03-24",4415.8,4415.8,4195.01,4195.01,70],["2011-03-25",4121.42,4195.01,4121.42,4121.42,1270],["2011-03-28",4195.01,4268.61,4047.82,4268.61,1840],["2011-03-29",4268.61,4342.21,4268.61,4342.21,30],["2011-03-30",4195.01,4342.21,4195.01,4342.21,200],["2011-03-31",4342.21,4342.21,4268.61,4342.21,1010],["2011-04-01",4268.61,4342.21,4268.61,4342.21,900],["2011-04-04",4268.61,4268.61,4195.01,4195.01,10010],["2011-04-05",4047.82,4342.21,4047.82,4342.21,6270],["2011-04-06",4268.61,4415.8,4268.61,4415.8,2220],["2011-04-07",4415.8,4415.8,4415.8,4415.8,0],["2011-04-08",4268.61,4415.8,4195.01,4195.01,120],["2011-04-13",4121.42,4268.61,4121.42,4268.61,20],["2011-04-14",4195.01,4342.21,4121.42,4342.21,7950],["2011-04-15",4342.21,4342.21,4342.21,4342.21,300],["2011-04-18",4195.01,4342.21,4195.01,4268.61,2720],["2011-04-19",4195.01,4342.21,4195.01,4342.21,40],["2011-04-20",4415.8,4415.8,4415.8,4415.8,10],["2011-04-21",4415.8,4415.8,4415.8,4415.8,0],["2011-04-22",4195.01,4195.01,4195.01,4195.01,120],["2011-04-25",4268.61,4342.21,4268.61,4342.21,20],["2011-04-26",4195.01,4342.21,4195.01,4342.21,40],["2011-04-27",4195.01,4268.61,4195.01,4195.01,1550],["2011-04-28",4047.82,4121.42,4047.82,4121.42,4190],["2011-04-29",4121.42,4121.42,4121.42,4121.42,0],["2011-05-04",4268.61,4268.61,4268.61,4268.61,10],["2011-05-05",4268.61,4342.21,4268.61,4342.21,20],["2011-05-06",4342.21,4415.8,4268.61,4268.61,30],["2011-05-09",4342.21,4342.21,4121.42,4121.42,2010],["2011-05-10",4043.66,4199.18,4043.66,4199.18,2900],["2011-05-11",4199.18,4354.71,4199.18,4354.71,3180],["2011-05-12",4354.71,4354.71,4354.71,4354.71,800],["2011-05-13",4354.71,4354.71,4354.71,4354.71,12500],["2011-05-16",4276.94,4276.94,4199.18,4199.18,1320],["2011-05-17",4043.66,4199.18,4043.66,4043.66,19680],["2011-05-18",3888.13,3888.13,3888.13,3888.13,40],["2011-05-19",3732.6,4043.66,3732.6,4043.66,50],["2011-05-20",4199.18,4199.18,4199.18,4199.18,1000],["2011-05-23",4043.66,4043.66,4043.66,4043.66,350],["2011-05-24",4121.42,4121.42,3888.13,3888.13,50],["2011-05-25",4043.66,4043.66,3732.6,3732.6,3230],["2011-05-26",3577.08,3888.13,3577.08,3654.84,1600],["2011-05-27",3577.08,3577.08,3577.08,3577.08,9440],["2011-05-30",3732.6,3732.6,3732.6,3732.6,10],["2011-05-31",3577.08,3577.08,3577.08,3577.08,20090],["2011-06-01",3654.84,3732.6,3499.32,3732.6,6110],["2011-06-02",3732.6,3888.13,3732.6,3888.13,1100],["2011-06-03",3965.89,3965.89,3732.6,3965.89,120],["2011-06-06",3965.89,4043.66,3810.37,4043.66,230],["2011-06-07",3888.13,4121.42,3888.13,4121.42,60],["2011-06-08",3965.89,4199.18,3965.89,4199.18,110],["2011-06-09",4043.66,4276.94,4043.66,4276.94,1110],["2011-06-10",4276.94,4276.94,4121.42,4121.42,2490],["2011-06-13",4121.42,4276.94,4043.66,4276.94,730],["2011-06-14",4276.94,4276.94,4121.42,4276.94,4600],["2011-06-15",4121.42,4121.42,4121.42,4121.42,130],["2011-06-16",3965.89,4043.66,3965.89,4043.66,5090],["2011-06-17",4043.66,4043.66,3888.13,3888.13,3340],["2011-06-20",3888.13,3888.13,3888.13,3888.13,0],["2011-06-21",3965.89,3965.89,3888.13,3888.13,860],["2011-06-22",3888.13,3888.13,3888.13,3888.13,0],["2011-06-23",3810.37,3888.13,3810.37,3810.37,240],["2011-06-24",3810.37,3810.37,3810.37,3810.37,70],["2011-06-27",3810.37,3810.37,3810.37,3810.37,30],["2011-06-28",3810.37,3810.37,3810.37,3810.37,0],["2011-06-29",3654.84,3654.84,3654.84,3654.84,100],["2011-06-30",3577.08,3732.6,3577.08,3577.08,2080],["2011-07-01",3499.32,3654.84,3499.32,3654.84,110],["2011-07-04",3654.84,3654.84,3654.84,3654.84,0],["2011-07-05",3732.6,3732.6,3732.6,3732.6,120],["2011-07-06",3654.84,3654.84,3654.84,3654.84,30],["2011-07-07",3654.84,3654.84,3654.84,3654.84,320],["2011-07-08",3654.84,3654.84,3654.84,3654.84,10],["2011-07-11",3732.6,3732.6,3654.84,3654.84,20],["2011-07-12",3654.84,3654.84,3654.84,3654.84,60],["2011-07-13",3732.6,3732.6,3732.6,3732.6,10],["2011-07-14",3732.6,3810.37,3732.6,3732.6,160],["2011-07-15",3732.6,3732.6,3654.84,3654.84,20],["2011-07-18",3654.84,3654.84,3499.32,3499.32,20],["2011-07-19",3343.79,3654.84,3343.79,3654.84,520],["2011-07-20",3732.6,3732.6,3499.32,3499.32,80],["2011-07-21",3654.84,3654.84,3654.84,3654.84,20],["2011-07-22",3499.32,3654.84,3499.32,3499.32,370],["2011-07-25",3499.32,3499.32,3499.32,3499.32,3000],["2011-07-26",3577.08,3577.08,3577.08,3577.08,100],["2011-07-27",3499.32,3499.32,3499.32,3499.32,130],["2011-07-28",3499.32,3499.32,3499.32,3499.32,0],["2011-07-29",3577.08,3577.08,3343.79,3343.79,450],["2011-08-01",3266.03,3421.55,3266.03,3421.55,100],["2011-08-02",3421.55,3421.55,3421.55,3421.55,0],["2011-08-03",3266.03,3499.32,3266.03,3499.32,20],["2011-08-04",3499.32,3499.32,3499.32,3499.32,0],["2011-08-05",3499.32,3499.32,3499.32,3499.32,0],["2011-08-08",3499.32,3499.32,3499.32,3499.32,0],["2011-08-09",3499.32,3499.32,3499.32,3499.32,0],["2011-08-10",3499.32,3499.32,3499.32,3499.32,0],["2011-08-11",3499.32,3499.32,3499.32,3499.32,0],["2011-08-12",3343.79,3499.32,3343.79,3499.32,20],["2011-08-15",3499.32,3499.32,3499.32,3499.32,0],["2011-08-16",3499.32,3499.32,3499.32,3499.32,0],["2011-08-17",3343.79,3343.79,3343.79,3343.79,20],["2011-08-18",3421.55,3499.32,3421.55,3499.32,20],["2011-08-19",3421.55,3421.55,3421.55,3421.55,200],["2011-08-22",3421.55,3421.55,3421.55,3421.55,0],["2011-08-23",3421.55,3421.55,3421.55,3421.55,0],["2011-08-24",3266.03,3421.55,3266.03,3266.03,520],["2011-08-25",3110.5,3110.5,3110.5,3110.5,5530],["2011-08-26",3110.5,3110.5,3110.5,3110.5,100],["2011-08-29",3188.27,3266.03,3188.27,3266.03,1360],["2011-08-30",3343.79,3421.55,3343.79,3421.55,1380],["2011-08-31",3421.55,3499.32,3421.55,3499.32,900],["2011-09-01",3499.32,3577.08,3499.32,3577.08,780],["2011-09-05",3421.55,3421.55,3421.55,3421.55,10],["2011-09-06",3421.55,3499.32,3421.55,3499.32,540],["2011-09-07",3343.79,3499.32,3343.79,3499.32,2070],["2011-09-08",3343.79,3499.32,3343.79,3499.32,8540],["2011-09-09",3343.79,3421.55,3343.79,3421.55,3210],["2011-09-12",3421.55,3499.32,3421.55,3499.32,1240],["2011-09-13",3499.32,3577.08,3421.55,3499.32,9970],["2011-09-14",3499.32,3577.08,3421.55,3577.08,11310],["2011-09-15",3577.08,3654.84,3499.32,3499.32,120],["2011-09-16",3499.32,3499.32,3343.79,3421.55,360],["2011-09-19",3266.03,3421.55,3266.03,3266.03,8130],["2011-09-20",3343.79,3343.79,3110.5,3343.79,1820],["2011-09-21",3188.27,3343.79,3188.27,3188.27,1220],["2011-09-22",3188.27,3188.27,3032.74,3110.5,11160],["2011-09-23",2954.98,3188.27,2954.98,3188.27,710],["2011-09-26",3188.27,3188.27,3032.74,3110.5,9820],["2011-09-27",3110.5,3110.5,3110.5,3110.5,430],["2011-09-28",3110.5,3188.27,3110.5,3188.27,1470],["2011-09-29",3266.03,3266.03,3188.27,3188.27,3050],["2011-09-30",3188.27,3188.27,3032.74,3110.5,5070],["2011-10-03",3188.27,3188.27,3188.27,3188.27,40],["2011-10-04",3188.27,3188.27,3032.74,3032.74,5210],["2011-10-05",3110.5,3110.5,2954.98,3110.5,150],["2011-10-06",3110.5,3188.27,2954.98,3188.27,1400],["2011-10-07",3032.74,3110.5,3032.74,3110.5,7520],["2011-10-10",3110.5,3110.5,3110.5,3110.5,1000],["2011-10-11",3110.5,3110.5,3110.5,3110.5,50],["2011-10-12",3032.74,3110.5,3032.74,3110.5,40],["2011-10-13",3032.74,3110.5,2954.98,2954.98,14140],["2011-10-14",2954.98,3032.74,2954.98,3032.74,2020],["2011-10-17",2954.98,3032.74,2954.98,3032.74,5500],["2011-10-18",2954.98,3032.74,2954.98,2954.98,8530],["2011-10-19",3032.74,3032.74,2877.22,2877.22,10570],["2011-10-20",2954.98,2954.98,2799.45,2954.98,5450],["2011-10-21",2954.98,2954.98,2877.22,2877.22,3230],["2011-10-24",2954.98,2954.98,2954.98,2954.98,2970],["2011-10-25",2877.22,2877.22,2877.22,2877.22,1500],["2011-10-26",2877.22,2877.22,2799.45,2799.45,1620],["2011-10-27",2799.45,2799.45,2721.69,2721.69,1460],["2011-10-28",2799.45,2799.45,2799.45,2799.45,3200],["2011-10-31",2799.45,2877.22,2799.45,2877.22,50],["2011-11-01",2954.98,2954.98,2954.98,2954.98,70],["2011-11-02",2877.22,2954.98,2877.22,2954.98,110],["2011-11-03",2877.22,2954.98,2877.22,2954.98,340],["2011-11-04",2877.22,2954.98,2877.22,2954.98,120],["2011-11-07",2877.22,2954.98,2877.22,2954.98,1240],["2011-11-08",2877.22,2877.22,2877.22,2877.22,200],["2011-11-09",2877.22,2877.22,2877.22,2877.22,100],["2011-11-10",2877.22,2877.22,2877.22,2877.22,0],["2011-11-11",2877.22,2877.22,2877.22,2877.22,0],["2011-11-14",2799.45,2799.45,2799.45,2799.45,30],["2011-11-15",2721.69,2721.69,2721.69,2721.69,30],["2011-11-16",2799.45,2799.45,2721.69,2721.69,880],["2011-11-17",2721.69,2721.69,2721.69,2721.69,0],["2011-11-18",2643.93,2643.93,2643.93,2643.93,4040],["2011-11-21",2643.93,2643.93,2643.93,2643.93,0],["2011-11-22",2643.93,2643.93,2643.93,2643.93,3000],["2011-11-23",2566.17,2566.17,2566.17,2566.17,10],["2011-11-24",2566.17,2566.17,2488.4,2488.4,1600],["2011-11-25",2488.4,2488.4,2488.4,2488.4,0],["2011-11-28",2488.4,2488.4,2488.4,2488.4,0],["2011-11-29",2488.4,2488.4,2488.4,2488.4,20],["2011-11-30",2410.64,2410.64,2410.64,2410.64,230],["2011-12-01",2332.88,2332.88,2332.88,2332.88,1610],["2011-12-02",2255.12,2332.88,2255.12,2332.88,1030],["2011-12-05",2410.64,2410.64,2255.12,2255.12,21810],["2011-12-06",2332.88,2332.88,2332.88,2332.88,10],["2011-12-07",2255.12,2410.64,2255.12,2410.64,2740],["2011-12-08",2332.88,2410.64,2332.88,2410.64,650],["2011-12-09",2410.64,2410.64,2410.64,2410.64,0],["2011-12-12",2410.64,2410.64,2410.64,2410.64,0],["2011-12-13",2410.64,2410.64,2410.64,2410.64,0],["2011-12-14",2332.88,2332.88,2332.88,2332.88,110],["2011-12-15",2332.88,2332.88,2332.88,2332.88,0],["2011-12-16",2410.64,2410.64,2255.12,2255.12,1000],["2011-12-19",2255.12,2255.12,2177.35,2177.35,3000],["2011-12-20",2177.35,2177.35,2099.59,2099.59,2210],["2011-12-21",2099.59,2099.59,2021.83,2021.83,11000],["2011-12-22",1944.07,2021.83,1944.07,1944.07,5030],["2011-12-23",2021.83,2021.83,1944.07,2021.83,540],["2011-12-26",1944.07,1944.07,1944.07,1944.07,5230],["2011-12-27",1944.07,1944.07,1866.3,1944.07,5010],["2011-12-28",2021.83,2021.83,1866.3,1866.3,5020],["2011-12-29",1944.07,1944.07,1944.07,1944.07,3560],["2011-12-30",2021.83,2021.83,2021.83,2021.83,1350],["2012-01-03",2021.83,2021.83,2021.83,2021.83,0],["2012-01-04",1944.07,2099.59,1944.07,2099.59,3010],["2012-01-05",2021.83,2021.83,2021.83,2021.83,450],["2012-01-06",2021.83,2021.83,2021.83,2021.83,0],["2012-01-09",2099.59,2099.59,1944.07,1944.07,200],["2012-01-10",1944.07,2021.83,1944.07,2021.83,18990],["2012-01-11",2099.59,2099.59,2021.83,2099.59,970],["2012-01-12",2177.35,2177.35,2177.35,2177.35,390],["2012-01-13",2177.35,2177.35,2099.59,2177.35,1210],["2012-01-16",2255.12,2255.12,2099.59,2255.12,5610],["2012-01-17",2177.35,2255.12,2177.35,2255.12,2350],["2012-01-18",2255.12,2255.12,2255.12,2255.12,550],["2012-01-19",2332.88,2332.88,2177.35,2332.88,1960],["2012-01-20",2255.12,2332.88,2255.12,2332.88,3510],["2012-01-30",2410.64,2410.64,2332.88,2332.88,2500],["2012-01-31",2410.64,2410.64,2332.88,2410.64,21290],["2012-02-01",2332.88,2332.88,2332.88,2332.88,25450],["2012-02-02",2410.64,2410.64,2410.64,2410.64,16100],["2012-02-03",2488.4,2488.4,2410.64,2410.64,27720],["2012-02-06",2488.4,2488.4,2488.4,2488.4,530],["2012-02-07",2488.4,2566.17,2488.4,2566.17,600],["2012-02-08",2566.17,2566.17,2566.17,2566.17,0],["2012-02-09",2643.93,2643.93,2643.93,2643.93,20],["2012-02-10",2566.17,2643.93,2566.17,2643.93,50],["2012-02-13",2566.17,2566.17,2566.17,2566.17,200],["2012-02-14",2566.17,2566.17,2566.17,2566.17,10],["2012-02-15",2488.4,2488.4,2488.4,2488.4,600],["2012-02-16",2410.64,2410.64,2410.64,2410.64,420],["2012-02-17",2488.4,2488.4,2488.4,2488.4,1100],["2012-02-20",2488.4,2566.17,2488.4,2566.17,15160],["2012-02-21",2488.4,2566.17,2488.4,2566.17,11540],["2012-02-22",2488.4,2566.17,2488.4,2488.4,8130],["2012-02-23",2488.4,2566.17,2410.64,2566.17,15130],["2012-02-24",2643.93,2643.93,2566.17,2643.93,31910],["2012-02-27",2721.69,2721.69,2721.69,2721.69,16140],["2012-02-28",2799.45,2799.45,2643.93,2643.93,25830],["2012-02-29",2643.93,2721.69,2566.17,2721.69,1110],["2012-03-01",2643.93,2799.45,2643.93,2799.45,2120],["2012-03-02",2799.45,2877.22,2721.69,2877.22,8620],["2012-03-05",2877.22,2954.98,2877.22,2954.98,11520],["2012-03-06",3032.74,3032.74,2954.98,3032.74,27310],["2012-03-07",3110.5,3110.5,3110.5,3110.5,35810],["2012-03-08",3266.03,3266.03,3266.03,3266.03,25030],["2012-03-09",3266.03,3421.55,3110.5,3343.79,45930],["2012-03-12",3343.79,3343.79,3188.27,3188.27,7200],["2012-03-13",3110.5,3110.5,3032.74,3032.74,18630],["2012-03-14",2954.98,3032.74,2954.98,2954.98,11670],["2012-03-15",2954.98,3032.74,2877.22,3032.74,31390],["2012-03-16",3032.74,3032.74,2954.98,2954.98,35740],["2012-03-19",2954.98,3032.74,2954.98,3032.74,3160],["2012-03-20",2954.98,3032.74,2954.98,3032.74,10320],["2012-03-21",3110.5,3110.5,2954.98,3110.5,9700],["2012-03-22",3032.74,3110.5,2954.98,2954.98,4750],["2012-03-23",2954.98,3032.74,2954.98,3032.74,12160],["2012-03-26",3110.5,3110.5,3110.5,3110.5,21750],["2012-03-27",3266.03,3266.03,3266.03,3266.03,35530],["2012-03-28",3343.79,3421.55,3266.03,3343.79,9730],["2012-03-29",3421.55,3421.55,3266.03,3343.79,19050],["2012-03-30",3343.79,3343.79,3266.03,3266.03,2610],["2012-04-03",3266.03,3266.03,3266.03,3266.03,10],["2012-04-04",3188.27,3266.03,3110.5,3110.5,5150],["2012-04-05",3110.5,3266.03,3032.74,3266.03,3360],["2012-04-06",3266.03,3266.03,3266.03,3266.03,70],["2012-04-09",3188.27,3266.03,3188.27,3266.03,300],["2012-04-10",3266.03,3266.03,3110.5,3110.5,5230],["2012-04-11",3110.5,3266.03,3110.5,3266.03,8400],["2012-04-12",3343.79,3421.55,3343.79,3421.55,21890],["2012-04-13",3577.08,3577.08,3499.32,3577.08,4920],["2012-04-16",3421.55,3577.08,3421.55,3577.08,13320],["2012-04-17",3499.32,3577.08,3421.55,3499.32,8360],["2012-04-18",3421.55,3654.84,3343.79,3654.84,24680],["2012-04-19",3810.37,3810.37,3654.84,3810.37,107430],["2012-04-20",3810.37,3810.37,3654.84,3732.6,1570],["2012-04-23",3732.6,3732.6,3577.08,3577.08,9550],["2012-04-24",3499.32,3654.84,3421.55,3654.84,2300],["2012-04-25",3732.6,3732.6,3577.08,3732.6,3670],["2012-04-26",3732.6,3732.6,3577.08,3654.84,9970],["2012-04-27",3732.6,3810.37,3732.6,3810.37,24880],["2012-05-02",3965.89,3965.89,3965.89,3965.89,16450],["2012-05-03",4121.42,4121.42,4043.66,4121.42,23460],["2012-05-04",4276.94,4276.94,4199.18,4276.94,70260],["2012-05-07",4432.47,4432.47,4432.47,4432.47,3150],["2012-05-08",4587.99,4587.99,4587.99,4587.99,55960],["2012-05-09",4743.52,4743.52,4743.52,4743.52,36340],["2012-05-10",4976.81,4976.81,4976.81,4976.81,38360],["2012-05-11",5210.09,5210.09,4743.52,4743.52,41210],["2012-05-14",4587.99,4899.04,4510.23,4510.23,29790],["2012-05-15",4354.71,4587.99,4354.71,4354.71,11330],["2012-05-16",4432.47,4510.23,4354.71,4432.47,5310],["2012-05-17",4587.99,4587.99,4510.23,4587.99,12370],["2012-05-18",4510.23,4665.76,4432.47,4665.76,9720],["2012-05-21",4665.76,4899.04,4510.23,4899.04,15530],["2012-05-22",4976.81,4976.81,4743.52,4899.04,50760],["2012-05-23",4821.28,4821.28,4665.76,4665.76,260],["2012-05-24",4432.47,4899.04,4432.47,4665.76,15430],["2012-05-25",4743.52,4821.28,4665.76,4743.52,3780],["2012-05-28",4909.96,4909.96,4743.52,4909.96,580],["2012-05-29",4743.52,4909.96,4743.52,4909.96,560],["2012-05-30",4743.52,4909.96,4743.52,4743.52,1040],["2012-05-31",4577.08,4577.08,4577.08,4577.08,4020],["2012-06-01",4410.64,4577.08,4410.64,4493.86,9630],["2012-06-04",4327.42,4660.3,4327.42,4327.42,7320],["2012-06-05",4410.64,4493.86,4160.98,4493.86,19380],["2012-06-06",4660.3,4660.3,4327.42,4660.3,113030],["2012-06-07",4493.86,4826.74,4493.86,4660.3,15590],["2012-06-08",4493.86,4577.08,4493.86,4577.08,13480],["2012-06-11",4410.64,4577.08,4410.64,4410.64,7520],["2012-06-12",4327.42,4577.08,4327.42,4327.42,920],["2012-06-13",4327.42,4327.42,4160.98,4160.98,5110],["2012-06-14",4077.76,4160.98,3994.54,3994.54,8330],["2012-06-15",4160.98,4160.98,4160.98,4160.98,4450],["2012-06-18",4160.98,4327.42,4160.98,4327.42,170],["2012-06-19",4327.42,4410.64,4327.42,4410.64,590],["2012-06-20",4493.86,4493.86,4493.86,4493.86,10],["2012-06-21",4410.64,4410.64,4410.64,4410.64,10],["2012-06-22",4244.2,4410.64,4244.2,4410.64,11190],["2012-06-25",4244.2,4244.2,4244.2,4244.2,1000],["2012-06-26",4077.76,4077.76,4077.76,4077.76,220],["2012-06-27",3911.32,4077.76,3911.32,4077.76,1650],["2012-06-28",3911.32,3911.32,3911.32,3911.32,4060],["2012-06-29",3911.32,4077.76,3744.88,4077.76,1010],["2012-07-02",4077.76,4077.76,4077.76,4077.76,0],["2012-07-03",4077.76,4160.98,3911.32,4160.98,220],["2012-07-04",4244.2,4244.2,4244.2,4244.2,20],["2012-07-05",4077.76,4077.76,4077.76,4077.76,1000],["2012-07-06",3911.32,4077.76,3911.32,4077.76,3300],["2012-07-09",4077.76,4077.76,4077.76,4077.76,10],["2012-07-10",3911.32,4160.98,3911.32,4160.98,2230],["2012-07-11",3994.54,4160.98,3994.54,4160.98,3010],["2012-07-12",3994.54,3994.54,3994.54,3994.54,40],["2012-07-13",3828.1,4077.76,3828.1,4077.76,410],["2012-07-16",3911.32,4077.76,3911.32,4077.76,980],["2012-07-17",4077.76,4077.76,4077.76,4077.76,0],["2012-07-18",3994.54,4077.76,3994.54,4077.76,450],["2012-07-19",3994.54,3994.54,3994.54,3994.54,1630],["2012-07-20",4077.76,4077.76,4077.76,4077.76,320],["2012-07-23",4077.76,4077.76,4077.76,4077.76,0],["2012-07-24",4160.98,4160.98,3911.32,3911.32,910],["2012-07-25",3911.32,3911.32,3911.32,3911.32,0],["2012-07-26",3744.88,3744.88,3744.88,3744.88,30],["2012-07-27",3578.44,3911.32,3578.44,3911.32,20],["2012-07-30",3744.88,3911.32,3744.88,3911.32,1620],["2012-07-31",3911.32,4077.76,3911.32,3994.54,970],["2012-08-01",3994.54,3994.54,3994.54,3994.54,1000],["2012-08-02",4160.98,4160.98,4160.98,4160.98,20],["2012-08-03",3994.54,4077.76,3994.54,4077.76,1010],["2012-08-06",4160.98,4160.98,4160.98,4160.98,10],["2012-08-07",4244.2,4244.2,3994.54,4160.98,1020],["2012-08-08",4327.42,4327.42,4327.42,4327.42,10],["2012-08-09",4327.42,4327.42,4327.42,4327.42,0],["2012-08-10",4410.64,4410.64,4160.98,4160.98,480],["2012-08-13",4244.2,4244.2,4160.98,4160.98,190],["2012-08-14",4160.98,4160.98,4160.98,4160.98,0],["2012-08-15",4160.98,4160.98,4160.98,4160.98,0],["2012-08-16",3994.54,3994.54,3994.54,3994.54,20],["2012-08-17",3828.1,4077.76,3828.1,4077.76,1010],["2012-08-20",4077.76,4077.76,4077.76,4077.76,0],["2012-08-21",4077.76,4077.76,4077.76,4077.76,30],["2012-08-22",3911.32,3994.54,3911.32,3994.54,20],["2012-08-23",3828.1,3828.1,3828.1,3828.1,10],["2012-08-24",3911.32,3911.32,3911.32,3911.32,10],["2012-08-27",3911.32,3911.32,3911.32,3911.32,0],["2012-08-28",4077.76,4077.76,4077.76,4077.76,20],["2012-08-29",4077.76,4077.76,4077.76,4077.76,0],["2012-08-30",4160.98,4160.98,3911.32,4077.76,3760],["2012-08-31",3911.32,4077.76,3911.32,4077.76,20],["2012-09-04",4077.76,4077.76,4077.76,4077.76,0],["2012-09-05",3911.32,3911.32,3911.32,3911.32,10],["2012-09-06",3911.32,3994.54,3744.88,3994.54,4990],["2012-09-07",3994.54,3994.54,3994.54,3994.54,0],["2012-09-10",3994.54,3994.54,3994.54,3994.54,0],["2012-09-11",3994.54,3994.54,3994.54,3994.54,0],["2012-09-12",3994.54,3994.54,3994.54,3994.54,0],["2012-09-13",3994.54,3994.54,3994.54,3994.54,0],["2012-09-14",3994.54,3994.54,3994.54,3994.54,0],["2012-09-17",3828.1,3828.1,3828.1,3828.1,10],["2012-09-18",3661.66,3911.32,3661.66,3911.32,510],["2012-09-19",3911.32,3911.32,3911.32,3911.32,0],["2012-09-20",3744.88,3744.88,3744.88,3744.88,14920],["2012-09-21",3828.1,3828.1,3828.1,3828.1,10],["2012-09-24",3828.1,3828.1,3828.1,3828.1,0],["2012-09-25",3828.1,3828.1,3828.1,3828.1,0],["2012-09-26",3661.66,3661.66,3661.66,3661.66,10],["2012-09-27",3578.44,3578.44,3578.44,3578.44,30],["2012-09-28",3412.0,3744.88,3412.0,3744.88,1020],["2012-10-01",3744.88,3744.88,3744.88,3744.88,0],["2012-10-02",3744.88,3744.88,3744.88,3744.88,0],["2012-10-03",3744.88,3744.88,3744.88,3744.88,0],["2012-10-04",3578.44,3578.44,3578.44,3578.44,30],["2012-10-05",3578.44,3578.44,3578.44,3578.44,0],["2012-10-08",3412.0,3661.66,3412.0,3661.66,20],["2012-10-09",3495.22,3495.22,3495.22,3495.22,10],["2012-10-10",3328.78,3328.78,3328.78,3328.78,500],["2012-10-11",3412.0,3412.0,3328.78,3412.0,1060],["2012-10-12",3412.0,3412.0,3412.0,3412.0,10],["2012-10-15",3328.78,3328.78,3328.78,3328.78,560],["2012-10-16",3495.22,3495.22,3495.22,3495.22,40],["2012-10-17",3495.22,3578.44,3495.22,3578.44,40],["2012-10-18",3578.44,3578.44,3578.44,3578.44,0],["2012-10-19",3578.44,3578.44,3578.44,3578.44,0],["2012-10-22",3578.44,3744.88,3578.44,3578.44,3130],["2012-10-23",3412.0,3412.0,3412.0,3412.0,100],["2012-10-24",3412.0,3412.0,3412.0,3412.0,30],["2012-10-25",3328.78,3412.0,3245.56,3412.0,4560],["2012-10-26",3245.56,3245.56,3245.56,3245.56,10000],["2012-10-29",3162.34,3245.56,3162.34,3245.56,8020],["2012-10-30",3245.56,3245.56,3245.56,3245.56,1000],["2012-10-31",3245.56,3328.78,3245.56,3328.78,510],["2012-11-01",3412.0,3412.0,3412.0,3412.0,10],["2012-11-02",3245.56,3245.56,3245.56,3245.56,4030],["2012-11-05",3245.56,3245.56,3245.56,3245.56,10],["2012-11-06",3162.34,3162.34,3162.34,3162.34,7010],["2012-11-07",3245.56,3245.56,3079.12,3079.12,140],["2012-11-08",3162.34,3162.34,3162.34,3162.34,10],["2012-11-09",3245.56,3245.56,3079.12,3079.12,50],["2012-11-12",3162.34,3162.34,3162.34,3162.34,10],["2012-11-13",3245.56,3245.56,3162.34,3245.56,7610],["2012-11-14",3245.56,3328.78,3162.34,3162.34,880],["2012-11-15",3245.56,3245.56,3162.34,3245.56,1230],["2012-11-16",3245.56,3245.56,3245.56,3245.56,1000],["2012-11-19",3162.34,3328.78,3162.34,3328.78,1420],["2012-11-20",3412.0,3412.0,3412.0,3412.0,20],["2012-11-21",3245.56,3328.78,3245.56,3328.78,220],["2012-11-22",3162.34,3328.78,3162.34,3328.78,20100],["2012-11-23",3245.56,3245.56,3162.34,3162.34,720],["2012-11-26",3162.34,3162.34,3162.34,3162.34,2000],["2012-11-27",3162.34,3162.34,3162.34,3162.34,6380],["2012-11-28",3245.56,3245.56,3162.34,3162.34,3840],["2012-11-29",3162.34,3245.56,3162.34,3245.56,240],["2012-11-30",3162.34,3162.34,3162.34,3162.34,10],["2012-12-03",3245.56,3245.56,3245.56,3245.56,1570],["2012-12-04",3328.78,3328.78,3245.56,3245.56,30],["2012-12-05",3328.78,3328.78,3328.78,3328.78,10],["2012-12-06",3162.34,3495.22,3162.34,3495.22,1300],["2012-12-07",3578.44,3578.44,3412.0,3412.0,2910],["2012-12-10",3412.0,3412.0,3412.0,3412.0,50],["2012-12-11",3245.56,3412.0,3245.56,3328.78,4770],["2012-12-12",3245.56,3412.0,3245.56,3328.78,6820],["2012-12-13",3245.56,3412.0,3245.56,3245.56,2030],["2012-12-14",3328.78,3328.78,3245.56,3245.56,70],["2012-12-17",3328.78,3328.78,3245.56,3328.78,4290],["2012-12-18",3245.56,3245.56,3162.34,3162.34,6710],["2012-12-19",3245.56,3245.56,3162.34,3245.56,3080],["2012-12-20",3328.78,3328.78,3162.34,3162.34,1360],["2012-12-21",3245.56,3245.56,3245.56,3245.56,5250],["2012-12-24",3328.78,3328.78,3328.78,3328.78,3250],["2012-12-25",3328.78,3328.78,3328.78,3328.78,0],["2012-12-26",3412.0,3495.22,3412.0,3495.22,2040],["2012-12-27",3661.66,3661.66,3661.66,3661.66,10],["2012-12-28",3495.22,3661.66,3495.22,3495.22,630],["2013-01-02",3661.66,3661.66,3661.66,3661.66,90],["2013-01-03",3828.1,3828.1,3744.88,3744.88,700],["2013-01-04",3578.44,3744.88,3578.44,3744.88,90],["2013-01-07",3578.44,3661.66,3578.44,3661.66,6250],["2013-01-08",3661.66,3744.88,3495.22,3495.22,5090],["2013-01-09",3661.66,3661.66,3495.22,3495.22,1820],["2013-01-10",3578.44,3578.44,3578.44,3578.44,30],["2013-01-11",3578.44,3661.66,3578.44,3661.66,300],["2013-01-14",3661.66,3661.66,3661.66,3661.66,0],["2013-01-15",3661.66,3661.66,3661.66,3661.66,100],["2013-01-16",3412.0,3661.66,3412.0,3661.66,20],["2013-01-17",3578.44,3578.44,3495.22,3495.22,4350],["2013-01-18",3578.44,3578.44,3495.22,3495.22,1060],["2013-01-21",3661.66,3661.66,3578.44,3578.44,2420],["2013-01-22",3495.22,3661.66,3412.0,3661.66,1230],["2013-01-23",3911.32,3911.32,3828.1,3911.32,7000],["2013-01-24",3911.32,3911.32,3911.32,3911.32,460],["2013-01-25",3911.32,3911.32,3744.88,3828.1,1350],["2013-01-28",3828.1,4077.76,3828.1,4077.76,1190],["2013-01-29",3911.32,3911.32,3911.32,3911.32,3990],["2013-01-30",4160.98,4160.98,4160.98,4160.98,10],["2013-01-31",4160.98,4160.98,4160.98,4160.98,0],["2013-02-01",3911.32,3994.54,3911.32,3994.54,12490],["2013-02-04",3994.54,4077.76,3911.32,3994.54,16010],["2013-02-05",4077.76,4077.76,4077.76,4077.76,1100],["2013-02-06",4077.76,4077.76,4077.76,4077.76,650],["2013-02-07",4077.76,4160.98,4077.76,4160.98,1550],["2013-02-08",4410.64,4410.64,4410.64,4410.64,10],["2013-02-18",4493.86,4493.86,4327.42,4410.64,3270],["2013-02-19",4410.64,4410.64,4327.42,4410.64,4340],["2013-02-20",4493.86,4493.86,4410.64,4493.86,580],["2013-02-21",4493.86,4577.08,4327.42,4327.42,3400],["2013-02-22",4327.42,4410.64,4327.42,4410.64,11200],["2013-02-25",4410.64,4410.64,4327.42,4327.42,700],["2013-02-26",4327.42,4410.64,4244.2,4410.64,4030],["2013-02-27",4244.2,4327.42,4160.98,4327.42,7660],["2013-02-28",4327.42,4327.42,4327.42,4327.42,40],["2013-03-01",4327.42,4410.64,4327.42,4327.42,20],["2013-03-04",4244.2,4410.64,4160.98,4160.98,8090],["2013-03-05",4160.98,4410.64,4160.98,4410.64,5910],["2013-03-06",4410.64,4410.64,4410.64,4410.64,0],["2013-03-07",4410.64,4410.64,4410.64,4410.64,0],["2013-03-08",4244.2,4327.42,4244.2,4327.42,140],["2013-03-11",4327.42,4410.64,4327.42,4410.64,1060],["2013-03-12",4410.64,4410.64,4410.64,4410.64,0],["2013-03-13",4160.98,4410.64,4160.98,4410.64,110],["2013-03-14",4410.64,4410.64,4410.64,4410.64,10],["2013-03-15",4410.64,4410.64,4410.64,4410.64,0],["2013-03-18",4160.98,4410.64,4160.98,4410.64,40],["2013-03-19",4160.98,4410.64,4160.98,4327.42,10920],["2013-03-20",4327.42,4577.08,4327.42,4577.08,4210],["2013-03-21",4577.08,4660.3,4577.08,4660.3,60],["2013-03-22",4660.3,4743.52,4660.3,4743.52,1390],["2013-03-25",4743.52,4826.74,4743.52,4743.52,630],["2013-03-26",4826.74,4909.96,4493.86,4493.86,27230],["2013-03-27",4660.3,4660.3,4660.3,4660.3,10],["2013-03-28",4743.52,4743.52,4743.52,4743.52,10],["2013-03-29",4493.86,4493.86,4493.86,4493.86,1100],["2013-04-01",4410.64,4743.52,4410.64,4743.52,510],["2013-04-02",4826.74,4826.74,4743.52,4826.74,210],["2013-04-03",4493.86,4577.08,4493.86,4493.86,6000],["2013-04-04",4327.42,4493.86,4327.42,4327.42,13950],["2013-04-05",4577.08,4577.08,4577.08,4577.08,890],["2013-04-08",4826.74,4826.74,4826.74,4826.74,10],["2013-04-09",4826.74,4826.74,4826.74,4826.74,10],["2013-04-10",4826.74,4826.74,4826.74,4826.74,100],["2013-04-11",4826.74,4826.74,4826.74,4826.74,0],["2013-04-12",4660.3,4660.3,4660.3,4660.3,2630],["2013-04-15",4493.86,4660.3,4410.64,4410.64,11920],["2013-04-16",4410.64,4660.3,4410.64,4660.3,10010],["2013-04-17",4410.64,4909.96,4410.64,4826.74,29570],["2013-04-18",4577.08,4909.96,4577.08,4909.96,1200],["2013-04-22",4660.3,4660.3,4577.08,4577.08,260],["2013-04-23",4327.42,4327.42,4327.42,4327.42,12010],["2013-04-24",4244.2,4244.2,4077.76,4077.76,16880],["2013-04-25",3994.54,3994.54,3994.54,3994.54,22620],["2013-04-26",3911.32,3911.32,3911.32,3911.32,13100],["2013-05-02",3828.1,3828.1,3661.66,3661.66,14220],["2013-05-03",3578.44,3578.44,3412.0,3412.0,14480],["2013-05-06",3578.44,3578.44,3578.44,3578.44,10],["2013-05-07",3328.78,3744.88,3328.78,3744.88,30],["2013-05-08",3744.88,3744.88,3744.88,3744.88,0],["2013-05-09",3661.66,3661.66,3661.66,3661.66,90],["2013-05-10",3661.66,3661.66,3578.44,3578.44,20],["2013-05-13",3328.78,3828.1,3328.78,3828.1,1210],["2013-05-14",3828.1,3828.1,3744.88,3744.88,80],["2013-05-15",3744.88,3744.88,3744.88,3744.88,0],["2013-05-16",3744.88,3744.88,3744.88,3744.88,0],["2013-05-17",3744.88,3994.54,3744.88,3994.54,10],["2013-05-20",3994.54,3994.54,3994.54,3994.54,0],["2013-05-21",3911.32,3911.32,3911.32,3911.32,10000],["2013-05-22",4160.98,4160.98,4077.76,4077.76,3030],["2013-05-23",4077.76,4077.76,4077.76,4077.76,5000],["2013-05-24",4077.76,4077.76,4077.76,4077.76,4000],["2013-05-27",4077.76,4077.76,4077.76,4077.76,0],["2013-05-28",4077.76,4077.76,4077.76,4077.76,0],["2013-05-29",4077.76,4077.76,4077.76,4077.76,0],["2013-05-30",4077.76,4077.76,4077.76,4077.76,10],["2013-05-31",4077.76,4077.76,4077.76,4077.76,0],["2013-06-03",3911.32,3911.32,3828.1,3911.32,110],["2013-06-04",3911.32,3994.54,3661.66,3994.54,50],["2013-06-05",3994.54,3994.54,3994.54,3994.54,0],["2013-06-06",3994.54,3994.54,3994.54,3994.54,0],["2013-06-07",3994.54,3994.54,3994.54,3994.54,0],["2013-06-10",3744.88,3994.54,3744.88,3994.54,1010],["2013-06-11",3994.54,4077.76,3744.88,4077.76,2040],["2013-06-12",4077.76,4077.76,4077.76,4077.76,0],["2013-06-13",4077.76,4077.76,4077.76,4077.76,0],["2013-06-14",4077.76,4077.76,4077.76,4077.76,0],["2013-06-17",4077.76,4077.76,4077.76,4077.76,0],["2013-06-18",4077.76,4077.76,4077.76,4077.76,0],["2013-06-19",4077.76,4077.76,4077.76,4077.76,0],["2013-06-20",4160.98,4327.42,4160.98,4327.42,30],["2013-06-21",4327.42,4327.42,4327.42,4327.42,0],["2013-06-24",4160.98,4160.98,4160.98,4160.98,20],["2013-06-25",3911.32,3911.32,3911.32,3911.32,1000],["2013-06-26",3911.32,3911.32,3661.66,3661.66,10],["2013-06-27",3412.0,3412.0,3412.0,3412.0,1640],["2013-06-28",3412.0,3578.44,3412.0,3578.44,10],["2013-07-01",3328.78,3328.78,3328.78,3328.78,9480],["2013-07-02",3495.22,3495.22,3495.22,3495.22,480],["2013-07-03",3495.22,3495.22,3495.22,3495.22,0],["2013-07-04",3328.78,3328.78,3328.78,3328.78,420],["2013-07-05",3245.56,3245.56,3162.34,3162.34,21780],["2013-07-08",2995.91,3328.78,2995.91,3328.78,10820],["2013-07-09",3162.34,3162.34,3162.34,3162.34,10],["2013-07-10",3328.78,3328.78,2995.91,2995.91,20],["2013-07-11",2995.91,3162.34,2829.47,3162.34,480],["2013-07-12",2995.91,2995.91,2995.91,2995.91,780],["2013-07-15",2912.69,2912.69,2912.69,2912.69,10],["2013-07-16",2912.69,2912.69,2912.69,2912.69,30],["2013-07-17",2912.69,2912.69,2912.69,2912.69,0],["2013-07-18",2912.69,2912.69,2912.69,2912.69,0],["2013-07-19",2912.69,2912.69,2912.69,2912.69,0],["2013-07-22",2912.69,2912.69,2912.69,2912.69,0],["2013-07-23",2912.69,2912.69,2912.69,2912.69,0],["2013-07-24",2912.69,2912.69,2912.69,2912.69,0],["2013-07-25",2912.69,2912.69,2912.69,2912.69,0],["2013-07-26",2912.69,2912.69,2912.69,2912.69,0],["2013-07-29",2995.91,2995.91,2995.91,2995.91,110],["2013-07-30",2995.91,2995.91,2995.91,2995.91,0],["2013-07-31",2995.91,2995.91,2995.91,2995.91,0],["2013-08-01",2995.91,2995.91,2995.91,2995.91,0],["2013-08-02",2995.91,2995.91,2995.91,2995.91,0],["2013-08-05",2995.91,2995.91,2995.91,2995.91,0],["2013-08-06",2995.91,2995.91,2995.91,2995.91,0],["2013-08-07",2912.69,2912.69,2912.69,2912.69,200],["2013-08-08",2912.69,2912.69,2912.69,2912.69,0],["2013-08-09",2912.69,2912.69,2912.69,2912.69,0],["2013-08-12",3079.12,3079.12,3079.12,3079.12,4240],["2013-08-13",3079.12,3079.12,3079.12,3079.12,70],["2013-08-14",3079.12,3079.12,3079.12,3079.12,0],["2013-08-15",2995.91,2995.91,2995.91,2995.91,100],["2013-08-16",3079.12,3079.12,3079.12,3079.12,900],["2013-08-19",3079.12,3079.12,3079.12,3079.12,0],["2013-08-20",3079.12,3079.12,3079.12,3079.12,760],["2013-08-21",3079.12,3079.12,3079.12,3079.12,0],["2013-08-22",3079.12,3079.12,3079.12,3079.12,0],["2013-08-23",3079.12,3079.12,3079.12,3079.12,0],["2013-08-26",3079.12,3079.12,3079.12,3079.12,0],["2013-08-27",3079.12,3079.12,3079.12,3079.12,0],["2013-08-28",3079.12,3079.12,3079.12,3079.12,0],["2013-08-29",2995.91,2995.91,2995.91,2995.91,10],["2013-08-30",2995.91,2995.91,2995.91,2995.91,0],["2013-09-03",2995.91,2995.91,2995.91,2995.91,0],["2013-09-04",2995.91,2995.91,2995.91,2995.91,0],["2013-09-05",2829.47,2829.47,2829.47,2829.47,20],["2013-09-06",2829.47,2829.47,2829.47,2829.47,0],["2013-09-09",2829.47,2829.47,2829.47,2829.47,0],["2013-09-10",2829.47,2829.47,2829.47,2829.47,0],["2013-09-11",2995.91,2995.91,2995.91,2995.91,20],["2013-09-12",3162.34,3162.34,3162.34,3162.34,10],["2013-09-13",3328.78,3328.78,3328.78,3328.78,10],["2013-09-16",3495.22,3495.22,3245.56,3245.56,6510],["2013-09-17",3245.56,3245.56,3245.56,3245.56,0],["2013-09-18",3245.56,3245.56,3245.56,3245.56,0],["2013-09-19",3245.56,3245.56,3245.56,3245.56,0],["2013-09-20",3412.0,3412.0,3412.0,3412.0,10],["2013-09-23",3412.0,3412.0,3412.0,3412.0,0],["2013-09-24",3412.0,3412.0,3412.0,3412.0,0],["2013-09-25",3328.78,3328.78,3328.78,3328.78,720],["2013-09-26",3412.0,3412.0,3328.78,3328.78,40],["2013-09-27",3328.78,3328.78,3328.78,3328.78,0],["2013-09-30",3495.22,3495.22,3495.22,3495.22,10],["2013-10-01",3661.66,3661.66,3661.66,3661.66,10],["2013-10-02",3911.32,3911.32,3911.32,3911.32,10],["2013-10-03",4160.98,4160.98,3911.32,4160.98,2020],["2013-10-04",4327.42,4410.64,4327.42,4410.64,130],["2013-10-07",4493.86,4493.86,4493.86,4493.86,400],["2013-10-08",4327.42,4327.42,4327.42,4327.42,10],["2013-10-09",4160.98,4327.42,4160.98,4327.42,1110],["2013-10-10",4327.42,4327.42,4327.42,4327.42,0],["2013-10-11",4327.42,4327.42,4327.42,4327.42,0],["2013-10-14",4327.42,4327.42,4327.42,4327.42,0],["2013-10-15",4327.42,4327.42,4327.42,4327.42,0],["2013-10-16",4327.42,4327.42,4327.42,4327.42,0],["2013-10-17",4327.42,4327.42,4327.42,4327.42,0],["2013-10-18",4327.42,4327.42,4327.42,4327.42,100],["2013-10-21",4327.42,4327.42,4327.42,4327.42,0],["2013-10-22",4327.42,4327.42,4327.42,4327.42,0],["2013-10-23",4327.42,4577.08,4327.42,4577.08,220],["2013-10-24",4826.74,4826.74,4743.52,4743.52,60],["2013-10-25",4743.52,4743.52,4743.52,4743.52,0],["2013-10-28",4743.52,4743.52,4743.52,4743.52,0],["2013-10-29",4493.86,4493.86,4493.86,4493.86,500],["2013-10-30",4493.86,4493.86,4493.86,4493.86,0],["2013-10-31",4493.86,4493.86,4493.86,4493.86,0],["2013-11-01",4660.3,4660.3,4660.3,4660.3,10],["2013-11-04",4660.3,4660.3,4660.3,4660.3,1000],["2013-11-05",4410.64,4410.64,4410.64,4410.64,720],["2013-11-06",4410.64,4577.08,4244.2,4577.08,2120],["2013-11-07",4577.08,4577.08,4577.08,4577.08,0],["2013-11-08",4327.42,4327.42,4327.42,4327.42,90],["2013-11-11",4160.98,4577.08,4160.98,4577.08,560],["2013-11-12",4577.08,4577.08,4577.08,4577.08,0],["2013-11-13",4577.08,4577.08,4577.08,4577.08,0],["2013-11-14",4577.08,4577.08,4577.08,4577.08,0],["2013-11-15",4577.08,4577.08,4577.08,4577.08,0],["2013-11-18",4577.08,4577.08,4577.08,4577.08,0],["2013-11-19",4577.08,4577.08,4577.08,4577.08,0],["2013-11-20",4327.42,4327.42,4327.42,4327.42,2340],["2013-11-21",4410.64,4410.64,4077.76,4077.76,30],["2013-11-22",3828.1,3828.1,3828.1,3828.1,70],["2013-11-25",3578.44,3578.44,3578.44,3578.44,900],["2013-11-26",3578.44,3828.1,3578.44,3828.1,1650],["2013-11-27",3828.1,3828.1,3828.1,3828.1,2200],["2013-11-28",3828.1,3828.1,3828.1,3828.1,0],["2013-11-29",3828.1,3828.1,3828.1,3828.1,0],["2013-12-02",3661.66,3661.66,3661.66,3661.66,10],["2013-12-03",3578.44,3578.44,3578.44,3578.44,30],["2013-12-04",3578.44,3578.44,3578.44,3578.44,200],["2013-12-05",3828.1,3828.1,3828.1,3828.1,10],["2013-12-06",3828.1,3828.1,3828.1,3828.1,500],["2013-12-09",3828.1,3828.1,3578.44,3578.44,20],["2013-12-10",3328.78,3578.44,3328.78,3328.78,1120],["2013-12-11",3245.56,3245.56,3245.56,3245.56,1000],["2013-12-12",3245.56,3245.56,3245.56,3245.56,9940],["2013-12-13",3328.78,3412.0,3328.78,3412.0,60],["2013-12-16",3578.44,3578.44,3578.44,3578.44,10],["2013-12-17",3661.66,3828.1,3661.66,3828.1,70],["2013-12-18",3828.1,3828.1,3828.1,3828.1,0],["2013-12-19",3828.1,3828.1,3828.1,3828.1,0],["2013-12-20",3911.32,3911.32,3911.32,3911.32,10],["2013-12-23",3911.32,3911.32,3911.32,3911.32,0],["2013-12-24",3911.32,3911.32,3911.32,3911.32,0],["2013-12-25",3911.32,3911.32,3911.32,3911.32,0],["2013-12-26",3661.66,3661.66,3661.66,3661.66,20],["2013-12-27",3412.0,3744.88,3412.0,3744.88,840],["2013-12-30",3495.22,3495.22,3495.22,3495.22,100],["2013-12-31",3578.44,3578.44,3578.44,3578.44,10],["2014-01-02",3578.44,3578.44,3495.22,3495.22,200],["2014-01-03",3412.0,3578.44,3328.78,3578.44,4320],["2014-01-06",3578.44,3578.44,3578.44,3578.44,0],["2014-01-07",3412.0,3578.44,3328.78,3578.44,39390],["2014-01-08",3578.44,3578.44,3578.44,3578.44,0],["2014-01-09",3328.78,3578.44,3328.78,3578.44,1200],["2014-01-10",3412.0,3412.0,3412.0,3412.0,4010],["2014-01-13",3412.0,3578.44,3245.56,3245.56,6560],["2014-01-14",3412.0,3412.0,3412.0,3412.0,2010],["2014-01-15",3412.0,3578.44,3412.0,3578.44,2970],["2014-01-16",3828.1,3828.1,3828.1,3828.1,2130],["2014-01-17",4077.76,4077.76,4077.76,4077.76,5400],["2014-01-20",4077.76,4244.2,3828.1,4244.2,2510],["2014-01-21",4244.2,4244.2,4244.2,4244.2,10],["2014-01-22",3994.54,4160.98,3994.54,4160.98,130],["2014-01-23",3911.32,3911.32,3911.32,3911.32,540],["2014-01-24",3911.32,3911.32,3661.66,3661.66,30],["2014-01-27",3744.88,3911.32,3744.88,3911.32,740],["2014-02-06",3994.54,3994.54,3994.54,3994.54,20],["2014-02-07",3744.88,3744.88,3744.88,3744.88,770],["2014-02-10",3744.88,3744.88,3744.88,3744.88,20],["2014-02-11",3661.66,3661.66,3578.44,3578.44,2150],["2014-02-12",3578.44,3578.44,3578.44,3578.44,30],["2014-02-13",3578.44,3578.44,3578.44,3578.44,1630],["2014-02-14",3578.44,3578.44,3578.44,3578.44,0],["2014-02-17",3578.44,3744.88,3578.44,3744.88,4560],["2014-02-18",3578.44,3661.66,3578.44,3661.66,3500],["2014-02-19",3661.66,3661.66,3578.44,3578.44,1270],["2014-02-20",3578.44,3578.44,3578.44,3578.44,0],["2014-02-21",3744.88,3828.1,3661.66,3828.1,400],["2014-02-24",3911.32,3911.32,3911.32,3911.32,5050],["2014-02-25",3911.32,4077.76,3911.32,4077.76,520],["2014-02-26",4077.76,4327.42,3994.54,4327.42,3370],["2014-02-27",4244.2,4493.86,4077.76,4077.76,3400],["2014-02-28",4077.76,4077.76,4077.76,4077.76,20],["2014-03-03",3828.1,4327.42,3828.1,4327.42,1310],["2014-03-04",4327.42,4327.42,4077.76,4077.76,4210],["2014-03-05",4077.76,4244.2,3994.54,4244.2,1790],["2014-03-06",4077.76,4077.76,3994.54,3994.54,18530],["2014-03-07",3994.54,4160.98,3828.1,4160.98,420],["2014-03-10",3994.54,4077.76,3994.54,4077.76,1600],["2014-03-11",4077.76,4244.2,3994.54,3994.54,9510],["2014-03-12",4077.76,4077.76,3994.54,3994.54,1070],["2014-03-13",4077.76,4077.76,3994.54,3994.54,130],["2014-03-14",3994.54,3994.54,3994.54,3994.54,10],["2014-03-17",4077.76,4160.98,4077.76,4077.76,1840],["2014-03-18",4077.76,4160.98,4077.76,4077.76,9320],["2014-03-19",4160.98,4327.42,4160.98,4244.2,13640],["2014-03-20",4244.2,4244.2,4077.76,4160.98,13970],["2014-03-21",4160.98,4244.2,4160.98,4244.2,3600],["2014-03-24",4244.2,4493.86,4244.2,4493.86,5420],["2014-03-25",4410.64,4743.52,4327.42,4743.52,11110],["2014-03-26",4743.52,4826.74,4493.86,4493.86,6090],["2014-03-27",4660.3,4743.52,4327.42,4743.52,1830],["2014-03-28",4577.08,4909.96,4577.08,4743.52,1920],["2014-03-31",4493.86,4577.08,4493.86,4577.08,10180],["2014-04-01",4410.64,4660.3,4410.64,4577.08,360],["2014-04-02",4660.3,4660.3,4410.64,4410.64,10750],["2014-04-03",4327.42,4577.08,4327.42,4577.08,210],["2014-04-04",4577.08,4577.08,4493.86,4493.86,500],["2014-04-07",4493.86,4493.86,4493.86,4493.86,2590],["2014-04-08",4577.08,4743.52,4493.86,4493.86,1530],["2014-04-10",4493.86,4493.86,4327.42,4327.42,1750],["2014-04-11",4327.42,4327.42,4327.42,4327.42,150],["2014-04-14",4327.42,4327.42,4327.42,4327.42,0],["2014-04-15",4160.98,4493.86,4160.98,4493.86,340],["2014-04-16",4660.3,4660.3,4577.08,4577.08,130],["2014-04-17",4493.86,4577.08,4493.86,4577.08,310],["2014-04-18",4410.64,4410.64,4410.64,4410.64,1800],["2014-04-21",4410.64,4410.64,4410.64,4410.64,0],["2014-04-22",4410.64,4410.64,4410.64,4410.64,300],["2014-04-23",4410.64,4410.64,4410.64,4410.64,880],["2014-04-24",4327.42,4327.42,4327.42,4327.42,2200],["2014-04-25",4327.42,4327.42,4160.98,4160.98,800],["2014-04-28",4160.98,4160.98,4160.98,4160.98,0],["2014-04-29",3994.54,4327.42,3994.54,4327.42,170],["2014-05-05",4327.42,4327.42,4327.42,4327.42,0],["2014-05-06",4410.64,4410.64,4410.64,4410.64,90],["2014-05-07",4410.64,4410.64,4410.64,4410.64,0],["2014-05-08",4160.98,4160.98,4160.98,4160.98,560],["2014-05-09",4327.42,4327.42,3911.32,4160.98,3560],["2014-05-12",4077.76,4327.42,3911.32,4327.42,6480],["2014-05-13",4327.42,4327.42,4327.42,4327.42,0],["2014-05-14",4327.42,4327.42,4327.42,4327.42,0],["2014-05-15",4327.42,4327.42,4327.42,4327.42,0],["2014-05-16",4493.86,4493.86,4493.86,4493.86,70],["2014-05-19",4244.2,4244.2,4244.2,4244.2,10],["2014-05-20",4244.2,4244.2,4244.2,4244.2,0],["2014-05-21",4160.98,4493.86,4160.98,4493.86,1510],["2014-05-22",4410.64,4410.64,4327.42,4410.64,320],["2014-05-23",4160.98,4160.98,4160.98,4160.98,20],["2014-05-26",4410.64,4410.64,3911.32,3911.32,110],["2014-05-27",3661.66,3661.66,3661.66,3661.66,6720],["2014-05-28",3911.32,3911.32,3911.32,3911.32,50],["2014-05-29",3744.88,4160.98,3744.88,4160.98,20420],["2014-05-30",4160.98,4160.98,4160.98,4160.98,0],["2014-06-02",3911.32,3911.32,3911.32,3911.32,20],["2014-06-03",3828.1,3828.1,3744.88,3744.88,4440],["2014-06-04",3744.88,3744.88,3744.88,3744.88,0],["2014-06-05",3911.32,3994.54,3911.32,3994.54,660],["2014-06-06",3994.54,3994.54,3994.54,3994.54,10],["2014-06-09",4160.98,4160.98,4160.98,4160.98,1740],["2014-06-10",4160.98,4160.98,4160.98,4160.98,0],["2014-06-11",3911.32,3911.32,3911.32,3911.32,10],["2014-06-12",3911.32,3911.32,3911.32,3911.32,0],["2014-06-13",3828.1,4077.76,3828.1,3828.1,2050],["2014-06-16",3828.1,3828.1,3828.1,3828.1,0],["2014-06-17",3828.1,3828.1,3828.1,3828.1,10],["2014-06-18",3828.1,3828.1,3828.1,3828.1,0],["2014-06-19",4077.76,4077.76,4077.76,4077.76,10],["2014-06-20",4244.2,4244.2,3828.1,3828.1,20],["2014-06-23",3828.1,3828.1,3828.1,3828.1,0],["2014-06-24",3744.88,4077.76,3744.88,4077.76,970],["2014-06-25",4160.98,4160.98,4160.98,4160.98,10],["2014-06-26",4160.98,4160.98,4160.98,4160.98,10],["2014-06-27",4160.98,4160.98,4160.98,4160.98,0],["2014-06-30",3911.32,3911.32,3911.32,3911.32,20],["2014-07-01",3911.32,3911.32,3911.32,3911.32,0],["2014-07-02",3994.54,3994.54,3994.54,3994.54,10],["2014-07-03",3828.1,3828.1,3828.1,3828.1,20],["2014-07-04",3828.1,3828.1,3828.1,3828.1,0],["2014-07-07",3828.1,3828.1,3828.1,3828.1,0],["2014-07-08",3828.1,3828.1,3828.1,3828.1,1320],["2014-07-09",3911.32,3911.32,3911.32,3911.32,110],["2014-07-10",3828.1,3828.1,3828.1,3828.1,1400],["2014-07-11",3828.1,3828.1,3828.1,3828.1,0],["2014-07-14",3828.1,3994.54,3828.1,3994.54,20],["2014-07-15",3828.1,3828.1,3828.1,3828.1,20],["2014-07-16",3828.1,3828.1,3744.88,3744.88,4000],["2014-07-17",3911.32,3911.32,3911.32,3911.32,10],["2014-07-18",3911.32,3911.32,3911.32,3911.32,0],["2014-07-21",4160.98,4160.98,4160.98,4160.98,3530],["2014-07-22",4160.98,4410.64,4160.98,4244.2,2700],["2014-07-23",4244.2,4244.2,4244.2,4244.2,0],["2014-07-24",4410.64,4493.86,4244.2,4493.86,11080],["2014-07-25",4244.2,4493.86,4244.2,4244.2,6560],["2014-07-28",4244.2,4244.2,4244.2,4244.2,1530],["2014-07-29",4244.2,4244.2,4244.2,4244.2,0],["2014-07-30",4160.98,4160.98,4160.98,4160.98,200],["2014-07-31",4077.76,4327.42,3994.54,4327.42,140],["2014-08-01",4327.42,4410.64,4160.98,4160.98,2120],["2014-08-04",4160.98,4160.98,4160.98,4160.98,0],["2014-08-05",4244.2,4410.64,4244.2,4410.64,9600],["2014-08-06",4577.08,4660.3,4577.08,4577.08,8380],["2014-08-07",4660.3,4660.3,4660.3,4660.3,70],["2014-08-08",4660.3,4660.3,4660.3,4660.3,0],["2014-08-11",4660.3,4826.74,4660.3,4826.74,1140],["2014-08-12",4577.08,4577.08,4577.08,4577.08,500],["2014-08-13",4577.08,4577.08,4577.08,4577.08,0],["2014-08-14",4577.08,4577.08,4577.08,4577.08,10],["2014-08-15",4577.08,4577.08,4577.08,4577.08,0],["2014-08-18",4410.64,4410.64,4410.64,4410.64,600],["2014-08-19",4577.08,4577.08,4577.08,4577.08,10],["2014-08-20",4327.42,4660.3,4327.42,4660.3,3050],["2014-08-21",4660.3,4743.52,4660.3,4743.52,5550],["2014-08-22",4993.18,4993.18,4909.96,4909.96,30],["2014-08-25",4909.96,4909.96,4909.96,4909.96,510],["2014-08-26",4993.18,4993.18,4909.96,4993.18,160],["2014-08-27",4743.52,4743.52,4743.52,4743.52,2000],["2014-08-28",4493.86,4909.96,4493.86,4909.96,20],["2014-08-29",4577.08,4577.08,4577.08,4577.08,120],["2014-09-03",4327.42,4327.42,4327.42,4327.42,10],["2014-09-04",4577.08,4577.08,4577.08,4577.08,22000],["2014-09-05",4826.74,4826.74,4826.74,4826.74,1750],["2014-09-08",5159.61,5159.61,4826.74,5159.61,4820],["2014-09-09",5492.49,5492.49,5409.27,5409.27,360],["2014-09-10",5076.4,5076.4,5076.4,5076.4,110],["2014-09-11",5076.4,5076.4,4743.52,4993.18,2920],["2014-09-12",4660.3,4743.52,4660.3,4743.52,7390],["2014-09-15",4660.3,4826.74,4660.3,4826.74,5330],["2014-09-16",4743.52,5159.61,4743.52,5159.61,5050],["2014-09-17",5492.49,5492.49,5076.4,5076.4,7000],["2014-09-18",5076.4,5242.83,5076.4,5076.4,3140],["2014-09-19",5076.4,5076.4,4993.18,4993.18,20],["2014-09-22",4993.18,4993.18,4993.18,4993.18,200],["2014-09-23",4993.18,5242.83,4993.18,5242.83,220],["2014-09-24",5242.83,5242.83,5242.83,5242.83,0],["2014-09-25",5242.83,5242.83,5242.83,5242.83,0],["2014-09-26",4909.96,5076.4,4909.96,5076.4,2310],["2014-09-29",4743.52,5159.61,4743.52,5159.61,20],["2014-09-30",4826.74,4826.74,4826.74,4826.74,10],["2014-10-01",4826.74,4826.74,4577.08,4577.08,20],["2014-10-02",4826.74,4826.74,4826.74,4826.74,190],["2014-10-03",5076.4,5159.61,5076.4,5159.61,120],["2014-10-06",4993.18,5242.83,4993.18,5242.83,510],["2014-10-07",5076.4,5076.4,4993.18,4993.18,6000],["2014-10-08",4993.18,4993.18,4993.18,4993.18,0],["2014-10-09",4993.18,5326.05,4993.18,5326.05,5200],["2014-10-10",5326.05,5326.05,5242.83,5242.83,190],["2014-10-13",5159.61,5159.61,5159.61,5159.61,130],["2014-10-14",4993.18,4993.18,4993.18,4993.18,10],["2014-10-15",5242.83,5242.83,5242.83,5242.83,10],["2014-10-16",5492.49,5492.49,4993.18,4993.18,20],["2014-10-17",5242.83,5326.05,5242.83,5326.05,30],["2014-10-20",4993.18,4993.18,4993.18,4993.18,15090],["2014-10-21",4660.3,4743.52,4660.3,4660.3,13520],["2014-10-22",4577.08,4660.3,4493.86,4493.86,14910],["2014-10-23",4660.3,4660.3,4660.3,4660.3,10],["2014-10-24",4660.3,4660.3,4660.3,4660.3,270],["2014-10-27",4660.3,4743.52,4660.3,4660.3,2510],["2014-10-28",4577.08,4577.08,4577.08,4577.08,2610],["2014-10-29",4577.08,4577.08,4577.08,4577.08,0],["2014-10-30",4660.3,4660.3,4660.3,4660.3,10],["2014-10-31",4743.52,4909.96,4743.52,4909.96,200],["2014-11-03",4660.3,4909.96,4660.3,4909.96,120],["2014-11-04",5242.83,5242.83,5159.61,5242.83,610],["2014-11-05",5409.27,5409.27,4909.96,4909.96,1960],["2014-11-06",5159.61,5159.61,5159.61,5159.61,20],["2014-11-07",5326.05,5326.05,5242.83,5326.05,2920],["2014-11-10",4993.18,5409.27,4993.18,5409.27,90],["2014-11-11",5409.27,5409.27,5409.27,5409.27,0],["2014-11-12",5409.27,5409.27,5409.27,5409.27,20],["2014-11-13",5076.4,5076.4,5076.4,5076.4,2970],["2014-11-14",4743.52,4743.52,4743.52,4743.52,50],["2014-11-17",4993.18,4993.18,4743.52,4743.52,30],["2014-11-18",4743.52,4993.18,4743.52,4993.18,3980],["2014-11-19",4909.96,4909.96,4743.52,4743.52,6510],["2014-11-20",4909.96,4909.96,4909.96,4909.96,10],["2014-11-21",5242.83,5242.83,5242.83,5242.83,20],["2014-11-24",5242.83,5242.83,4909.96,4909.96,2000],["2014-11-25",4660.3,5242.83,4660.3,5242.83,520],["2014-11-26",5242.83,5242.83,5242.83,5242.83,70020],["2014-11-27",5242.83,5242.83,5242.83,5242.83,0],["2014-11-28",4909.96,4909.96,4909.96,4909.96,10],["2014-12-01",4826.74,4826.74,4826.74,4826.74,60],["2014-12-02",5076.4,5159.61,5076.4,5159.61,20],["2014-12-03",4909.96,4909.96,4909.96,4909.96,30120],["2014-12-04",5159.61,5159.61,5159.61,5159.61,10],["2014-12-05",4909.96,5076.4,4909.96,5076.4,460],["2014-12-08",5076.4,5076.4,5076.4,5076.4,0],["2014-12-09",4826.74,4826.74,4826.74,4826.74,510],["2014-12-10",4826.74,5076.4,4826.74,5076.4,410],["2014-12-11",4743.52,5409.27,4743.52,4743.52,3930],["2014-12-12",4743.52,4743.52,4743.52,4743.52,0],["2014-12-15",4743.52,4743.52,4743.52,4743.52,200],["2014-12-16",4743.52,4743.52,4743.52,4743.52,0],["2014-12-17",4743.52,4743.52,4743.52,4743.52,0],["2014-12-18",4909.96,4909.96,4909.96,4909.96,480],["2014-12-19",5242.83,5242.83,5242.83,5242.83,10],["2014-12-22",5242.83,5242.83,5242.83,5242.83,0],["2014-12-23",5242.83,5242.83,5242.83,5242.83,0],["2014-12-24",4909.96,4909.96,4909.96,4909.96,10],["2014-12-25",5242.83,5242.83,5242.83,5242.83,10],["2014-12-26",5242.83,5242.83,4909.96,4993.18,20],["2014-12-29",4993.18,4993.18,4743.52,4743.52,3500],["2014-12-30",4743.52,4743.52,4743.52,4743.52,0],["2014-12-31",4493.86,4493.86,4493.86,4493.86,4370],["2015-01-05",4493.86,4493.86,4493.86,4493.86,0],["2015-01-06",4743.52,4743.52,4743.52,4743.52,10],["2015-01-07",4993.18,4993.18,4909.96,4993.18,2440],["2015-01-08",5326.05,5326.05,5242.83,5242.83,320],["2015-01-09",5242.83,5409.27,5242.83,5409.27,130],["2015-01-12",5409.27,5409.27,5076.4,5409.27,1080],["2015-01-13",5409.27,5409.27,5409.27,5409.27,0],["2015-01-14",5076.4,5076.4,5076.4,5076.4,50],["2015-01-15",4743.52,4743.52,4743.52,4743.52,1010],["2015-01-16",4743.52,4743.52,4743.52,4743.52,0],["2015-01-19",4660.3,4660.3,4660.3,4660.3,100],["2015-01-20",4660.3,4909.96,4660.3,4660.3,1200],["2015-01-21",4660.3,4660.3,4660.3,4660.3,0],["2015-01-22",4743.52,4743.52,4743.52,4743.52,10],["2015-01-23",4993.18,4993.18,4993.18,4993.18,10],["2015-01-26",5326.05,5326.05,4993.18,4993.18,320],["2015-01-27",5326.05,5326.05,4993.18,5326.05,350],["2015-01-28",5409.27,5409.27,4993.18,4993.18,5010],["2015-01-29",4993.18,4993.18,4993.18,4993.18,220],["2015-01-30",4993.18,4993.18,4993.18,4993.18,80],["2015-02-02",4993.18,4993.18,4993.18,4993.18,0],["2015-02-03",4993.18,4993.18,4993.18,4993.18,0],["2015-02-04",4993.18,4993.18,4993.18,4993.18,0],["2015-02-05",4660.3,4660.3,4660.3,4660.3,10],["2015-02-06",4577.08,4577.08,4577.08,4577.08,10],["2015-02-09",4660.3,4826.74,4660.3,4660.3,2540],["2015-02-10",4660.3,4660.3,4660.3,4660.3,0],["2015-02-11",4909.96,4909.96,4909.96,4909.96,580],["2015-02-12",4909.96,4909.96,4909.96,4909.96,0],["2015-02-13",4909.96,4909.96,4909.96,4909.96,0],["2015-02-24",4909.96,4909.96,4909.96,4909.96,0],["2015-02-25",4993.18,4993.18,4993.18,4993.18,50],["2015-02-26",5326.05,5326.05,5326.05,5326.05,910],["2015-02-27",4993.18,4993.18,4993.18,4993.18,10],["2015-03-02",4993.18,4993.18,4993.18,4993.18,0],["2015-03-03",4993.18,4993.18,4993.18,4993.18,0],["2015-03-04",5159.61,5159.61,5159.61,5159.61,10],["2015-03-05",5409.27,5409.27,5409.27,5409.27,10],["2015-03-06",5409.27,5409.27,5076.4,5159.61,390],["2015-03-09",4993.18,4993.18,4993.18,4993.18,200],["2015-03-10",4993.18,4993.18,4993.18,4993.18,0],["2015-03-11",4993.18,4993.18,4993.18,4993.18,0],["2015-03-12",4993.18,4993.18,4993.18,4993.18,0],["2015-03-13",4993.18,4993.18,4993.18,4993.18,0],["2015-03-16",5159.61,5159.61,5159.61,5159.61,10],["2015-03-17",5159.61,5159.61,5159.61,5159.61,10],["2015-03-18",5159.61,5159.61,5159.61,5159.61,0],["2015-03-19",5159.61,5159.61,5159.61,5159.61,0],["2015-03-20",5159.61,5159.61,5159.61,5159.61,0],["2015-03-23",5159.61,5159.61,5159.61,5159.61,0],["2015-03-24",5159.61,5159.61,4993.18,5159.61,20],["2015-03-25",5492.49,5492.49,5492.49,5492.49,20],["2015-03-26",5492.49,5492.49,5492.49,5492.49,0],["2015-03-27",5825.37,5825.37,5825.37,5825.37,10],["2015-03-30",5825.37,5825.37,5825.37,5825.37,0],["2015-03-31",5825.37,5825.37,5825.37,5825.37,0],["2015-04-01",5825.37,5825.37,5825.37,5825.37,0],["2015-04-02",5825.37,5825.37,5825.37,5825.37,0],["2015-04-03",5825.37,5825.37,5825.37,5825.37,0],["2015-04-06",5825.37,5825.37,5825.37,5825.37,0],["2015-04-07",5825.37,5825.37,5825.37,5825.37,0],["2015-04-08",5825.37,5825.37,5825.37,5825.37,0],["2015-04-09",5825.37,5825.37,5825.37,5825.37,0],["2015-04-10",5825.37,5825.37,5825.37,5825.37,0],["2015-04-13",5825.37,5825.37,5825.37,5825.37,0],["2015-04-14",5492.49,5492.49,5492.49,5492.49,10],["2015-04-15",5492.49,5492.49,5492.49,5492.49,0],["2015-04-16",5492.49,5492.49,5492.49,5492.49,0],["2015-04-17",5492.49,5492.49,5492.49,5492.49,0],["2015-04-20",5492.49,5492.49,5492.49,5492.49,0],["2015-04-21",5492.49,5492.49,5492.49,5492.49,0],["2015-04-22",5492.49,5492.49,5492.49,5492.49,0],["2015-04-23",5492.49,5492.49,5492.49,5492.49,0],["2015-04-24",5326.05,5326.05,5326.05,5326.05,20],["2015-04-27",5326.05,5326.05,5326.05,5326.05,0],["2015-05-04",5326.05,5326.05,5326.05,5326.05,0],["2015-05-05",5326.05,5326.05,5326.05,5326.05,0],["2015-05-06",5076.4,5076.4,5076.4,5076.4,60],["2015-05-07",5076.4,5076.4,5076.4,5076.4,0],["2015-05-08",5076.4,5076.4,5076.4,5076.4,200],["2015-05-11",5076.4,5076.4,5076.4,5076.4,10],["2015-05-12",5076.4,5076.4,5076.4,5076.4,0],["2015-05-13",5076.4,5076.4,5076.4,5076.4,0],["2015-05-14",5076.4,5076.4,5076.4,5076.4,0],["2015-05-15",4743.52,4743.52,4743.52,4743.52,500],["2015-05-18",4743.52,4743.52,4743.52,4743.52,0],["2015-05-19",4826.74,4826.74,4826.74,4826.74,10],["2015-05-20",4743.52,4743.52,4743.52,4743.52,10],["2015-05-21",4743.52,4743.52,4743.52,4743.52,0],["2015-05-22",4743.52,4743.52,4743.52,4743.52,0],["2015-05-25",4743.52,4743.52,4743.52,4743.52,0],["2015-05-26",4660.3,4743.52,4660.3,4743.52,770],["2015-05-27",4743.52,4743.52,4743.52,4743.52,0],["2015-05-28",4660.3,4660.3,4660.3,4660.3,3190],["2015-05-29",4493.86,4493.86,4410.64,4410.64,1050],["2015-06-01",4410.64,4410.64,4410.64,4410.64,0],["2015-06-02",4410.64,4410.64,4410.64,4410.64,0],["2015-06-03",4577.08,4577.08,4577.08,4577.08,20],["2015-06-04",4826.74,4826.74,4826.74,4826.74,40],["2015-06-05",5076.4,5076.4,5076.4,5076.4,10],["2015-06-08",5076.4,5076.4,5076.4,5076.4,0],["2015-06-09",4826.74,4826.74,4826.74,4826.74,20],["2015-06-10",5076.4,5076.4,4826.74,4826.74,20],["2015-06-11",5076.4,5076.4,5076.4,5076.4,10],["2015-06-12",5409.27,5409.27,5409.27,5409.27,10],["2015-06-15",5409.27,5409.27,5409.27,5409.27,0],["2015-06-16",5575.71,5575.71,5575.71,5575.71,10],["2015-06-17",5492.49,5492.49,5242.83,5242.83,50],["2015-06-18",5492.49,5492.49,5492.49,5492.49,10],["2015-06-19",5492.49,5492.49,5492.49,5492.49,0],["2015-06-22",5492.49,5492.49,5492.49,5492.49,10],["2015-06-23",5492.49,5492.49,5492.49,5492.49,20],["2015-06-24",5159.61,5825.37,5159.61,5825.37,90],["2015-06-25",5492.49,5492.49,5492.49,5492.49,10],["2015-06-26",5492.49,5492.49,5159.61,5159.61,50],["2015-06-29",5159.61,5159.61,5159.61,5159.61,0],["2015-06-30",5492.49,5492.49,5492.49,5492.49,20],["2015-07-01",5492.49,5492.49,5492.49,5492.49,0],["2015-07-02",5492.49,5492.49,5492.49,5492.49,20],["2015-07-03",5492.49,5492.49,5492.49,5492.49,10],["2015-07-06",5492.49,5492.49,5492.49,5492.49,20],["2015-07-07",5492.49,5492.49,5492.49,5492.49,0],["2015-07-08",5492.49,5492.49,5492.49,5492.49,0],["2015-07-09",5409.27,5409.27,5409.27,5409.27,10],["2015-07-10",5409.27,5409.27,5409.27,5409.27,0],["2015-07-13",5409.27,5409.27,5409.27,5409.27,0],["2015-07-14",5409.27,5409.27,5409.27,5409.27,0],["2015-07-15",5409.27,5409.27,5409.27,5409.27,0],["2015-07-16",5326.05,5326.05,5326.05,5326.05,20],["2015-07-17",5326.05,5326.05,5326.05,5326.05,0],["2015-07-20",5326.05,5326.05,5326.05,5326.05,0],["2015-07-21",5326.05,5326.05,5326.05,5326.05,0],["2015-07-22",5326.05,5326.05,5326.05,5326.05,0],["2015-07-23",5326.05,5326.05,5326.05,5326.05,0],["2015-07-24",5326.05,5326.05,5326.05,5326.05,0],["2015-07-27",5326.05,5326.05,5326.05,5326.05,0],["2015-07-28",5326.05,5326.05,5326.05,5326.05,0],["2015-07-29",5326.05,5326.05,5326.05,5326.05,0],["2015-07-30",5326.05,5326.05,5326.05,5326.05,0],["2015-07-31",5326.05,5326.05,5326.05,5326.05,0],["2015-08-03",5326.05,5326.05,5326.05,5326.05,0],["2015-08-04",5326.05,5326.05,5326.05,5326.05,0],["2015-08-05",5326.05,5326.05,5326.05,5326.05,0],["2015-08-06",5326.05,5326.05,5326.05,5326.05,0],["2015-08-07",5326.05,5326.05,5326.05,5326.05,10],["2015-08-10",5326.05,5326.05,5326.05,5326.05,0],["2015-08-11",5326.05,5326.05,5326.05,5326.05,20],["2015-08-12",4993.18,4993.18,4993.18,4993.18,20],["2015-08-13",4993.18,4993.18,4993.18,4993.18,0],["2015-08-14",4993.18,4993.18,4993.18,4993.18,0],["2015-08-17",4993.18,4993.18,4993.18,4993.18,0],["2015-08-18",4993.18,4993.18,4993.18,4993.18,0],["2015-08-19",4993.18,4993.18,4993.18,4993.18,10],["2015-08-20",4993.18,4993.18,4993.18,4993.18,0],["2015-08-21",4993.18,4993.18,4993.18,4993.18,0],["2015-08-24",4993.18,4993.18,4993.18,4993.18,0],["2015-08-25",4993.18,4993.18,4993.18,4993.18,30],["2015-08-26",4993.18,4993.18,4993.18,4993.18,0],["2015-08-27",4993.18,4993.18,4993.18,4993.18,0],["2015-08-28",4993.18,4993.18,4993.18,4993.18,0],["2015-08-31",4993.18,4993.18,4993.18,4993.18,0],["2015-09-01",4993.18,4993.18,4993.18,4993.18,20],["2015-09-03",4993.18,4993.18,4993.18,4993.18,0],["2015-09-04",4993.18,4993.18,4993.18,4993.18,20],["2015-09-07",4993.18,4993.18,4993.18,4993.18,0],["2015-09-08",4993.18,4993.18,4993.18,4993.18,0],["2015-09-09",4993.18,4993.18,4993.18,4993.18,0],["2015-09-10",4993.18,4993.18,4993.18,4993.18,0],["2015-09-11",4993.18,4993.18,4993.18,4993.18,60],["2015-09-14",4993.18,4993.18,4993.18,4993.18,0],["2015-09-15",4993.18,4993.18,4993.18,4993.18,0],["2015-09-16",4909.96,4909.96,4909.96,4909.96,100],["2015-09-17",4909.96,4909.96,4909.96,4909.96,0],["2015-09-18",4993.18,4993.18,4577.08,4577.08,110],["2015-09-21",4577.08,4577.08,4577.08,4577.08,0],["2015-09-22",4826.74,4826.74,4826.74,4826.74,10],["2015-09-23",4826.74,4826.74,4826.74,4826.74,0],["2015-09-24",4826.74,4826.74,4826.74,4826.74,0],["2015-09-25",4826.74,4826.74,4826.74,4826.74,0],["2015-09-28",4826.74,4826.74,4826.74,4826.74,0],["2015-09-29",4826.74,4826.74,4826.74,4826.74,0],["2015-09-30",4826.74,4826.74,4826.74,4826.74,0],["2015-10-01",4826.74,4826.74,4826.74,4826.74,0],["2015-10-02",4826.74,4826.74,4826.74,4826.74,0],["2015-10-05",4826.74,4826.74,4826.74,4826.74,0],["2015-10-06",5159.61,5159.61,5159.61,5159.61,20],["2015-10-07",5159.61,5159.61,5159.61,5159.61,0],["2015-10-08",5159.61,5159.61,5159.61,5159.61,0],["2015-10-09",5159.61,5159.61,5159.61,5159.61,0],["2015-10-12",5159.61,5159.61,5159.61,5159.61,0],["2015-10-13",5159.61,5159.61,5159.61,5159.61,0],["2015-10-14",5159.61,5159.61,5159.61,5159.61,0],["2015-10-15",5159.61,5159.61,5159.61,5159.61,0],["2015-10-16",5159.61,5159.61,5159.61,5159.61,0],["2015-10-19",5159.61,5159.61,5159.61,5159.61,0],["2015-10-20",5159.61,5159.61,5159.61,5159.61,0],["2015-10-21",5159.61,5159.61,5159.61,5159.61,0],["2015-10-22",5159.61,5159.61,5159.61,5159.61,0],["2015-10-23",5159.61,5159.61,5159.61,5159.61,0],["2015-10-26",5159.61,5159.61,5159.61,5159.61,0],["2015-10-27",5159.61,5159.61,5159.61,5159.61,0],["2015-10-28",5159.61,5159.61,5159.61,5159.61,0],["2015-10-29",5159.61,5159.61,5159.61,5159.61,0],["2015-10-30",5159.61,5159.61,5159.61,5159.61,20],["2015-11-02",5159.61,5159.61,5159.61,5159.61,0],["2015-11-03",5159.61,5159.61,5159.61,5159.61,30],["2015-11-04",5159.61,5159.61,5159.61,5159.61,0],["2015-11-05",5159.61,5159.61,5159.61,5159.61,0],["2015-11-06",5159.61,5159.61,5159.61,5159.61,0],["2015-11-09",5159.61,5159.61,5159.61,5159.61,0],["2015-11-10",5159.61,5159.61,5159.61,5159.61,0],["2015-11-11",4826.74,4826.74,4826.74,4826.74,50],["2015-11-12",4826.74,4826.74,4826.74,4826.74,50],["2015-11-13",4993.18,4993.18,4993.18,4993.18,10],["2015-11-16",4993.18,4993.18,4993.18,4993.18,0],["2015-11-17",4993.18,4993.18,4993.18,4993.18,0],["2015-11-18",4993.18,4993.18,4993.18,4993.18,0],["2015-11-19",4826.74,4826.74,4826.74,4826.74,100],["2015-11-20",4993.18,4993.18,4993.18,4993.18,20],["2015-11-23",4660.3,4660.3,4660.3,4660.3,900],["2015-11-24",4909.96,4909.96,4909.96,4909.96,200],["2015-11-25",5159.61,5159.61,5159.61,5159.61,100],["2015-11-26",5159.61,5409.27,4826.74,5409.27,720],["2015-11-27",5409.27,5409.27,5076.4,5076.4,110],["2015-11-30",5326.05,5326.05,4743.52,5326.05,614210],["2015-12-01",5326.05,5326.05,5326.05,5326.05,0],["2015-12-02",5326.05,5326.05,5326.05,5326.05,0],["2015-12-03",5326.05,5326.05,5326.05,5326.05,0],["2015-12-04",5326.05,5326.05,5326.05,5326.05,10],["2015-12-07",5326.05,5326.05,5326.05,5326.05,0],["2015-12-08",5326.05,5326.05,5326.05,5326.05,0],["2015-12-09",5326.05,5326.05,5326.05,5326.05,0],["2015-12-10",5326.05,5326.05,5326.05,5326.05,0],["2015-12-11",5326.05,5326.05,5326.05,5326.05,0],["2015-12-14",5326.05,5326.05,5326.05,5326.05,0],["2015-12-15",5326.05,5326.05,5326.05,5326.05,0],["2015-12-16",5326.05,5326.05,5326.05,5326.05,0],["2015-12-17",5326.05,5326.05,5326.05,5326.05,0],["2015-12-18",5326.05,5326.05,5326.05,5326.05,0],["2015-12-21",5326.05,5326.05,5326.05,5326.05,0],["2015-12-22",5326.05,5326.05,5326.05,5326.05,0],["2015-12-23",5326.05,5326.05,5326.05,5326.05,0],["2015-12-24",5326.05,5326.05,5326.05,5326.05,0],["2015-12-25",5326.05,5326.05,5326.05,5326.05,0],["2015-12-28",5326.05,5326.05,5326.05,5326.05,0],["2015-12-29",5326.05,5326.05,5326.05,5326.05,0],["2015-12-30",5326.05,5326.05,5326.05,5326.05,0],["2015-12-31",5326.05,5326.05,5326.05,5326.05,0],["2016-01-04",5326.05,5326.05,5326.05,5326.05,0],["2016-01-05",5326.05,5326.05,5326.05,5326.05,0],["2016-01-06",5326.05,5326.05,5326.05,5326.05,0],["2016-01-07",5326.05,5326.05,5326.05,5326.05,0],["2016-01-08",4993.18,5242.83,4993.18,4993.18,4000],["2016-01-11",4993.18,4993.18,4993.18,4993.18,0],["2016-01-12",4660.3,4660.3,4660.3,4660.3,130],["2016-01-13",4660.3,4660.3,4660.3,4660.3,0],["2016-01-14",4660.3,4660.3,4660.3,4660.3,0],["2016-01-15",4660.3,4660.3,4660.3,4660.3,0],["2016-01-18",4660.3,4660.3,4660.3,4660.3,0],["2016-01-19",4660.3,4660.3,4660.3,4660.3,0],["2016-01-20",4660.3,4660.3,4660.3,4660.3,0],["2016-01-21",4660.3,4660.3,4660.3,4660.3,0],["2016-01-22",4660.3,4660.3,4660.3,4660.3,0],["2016-01-25",4909.96,4909.96,4909.96,4909.96,10],["2016-01-26",4909.96,4909.96,4909.96,4909.96,0],["2016-01-27",5242.83,5242.83,5242.83,5242.83,10],["2016-01-28",5242.83,5242.83,5242.83,5242.83,0],["2016-01-29",4909.96,4909.96,4909.96,4909.96,20],["2016-02-01",4909.96,4909.96,4909.96,4909.96,0],["2016-02-02",5242.83,5242.83,4577.08,4577.08,2020],["2016-02-03",4826.74,4826.74,4826.74,4826.74,10],["2016-02-04",5159.61,5159.61,5159.61,5159.61,10],["2016-02-05",5159.61,5159.61,5159.61,5159.61,0],["2016-02-15",5159.61,5159.61,5159.61,5159.61,0],["2016-02-16",5159.61,5159.61,5159.61,5159.61,0],["2016-02-17",5159.61,5159.61,5159.61,5159.61,0],["2016-02-18",5159.61,5159.61,5159.61,5159.61,0],["2016-02-19",5159.61,5159.61,5159.61,5159.61,30],["2016-02-22",5159.61,5159.61,5159.61,5159.61,0],["2016-02-23",5159.61,5159.61,5159.61,5159.61,0],["2016-02-24",5159.61,5159.61,5159.61,5159.61,0],["2016-02-25",5159.61,5159.61,5159.61,5159.61,0],["2016-02-26",5159.61,5159.61,5159.61,5159.61,0],["2016-02-29",5159.61,5159.61,5159.61,5159.61,0],["2016-03-01",5159.61,5159.61,5159.61,5159.61,0],["2016-03-02",5159.61,5159.61,5159.61,5159.61,0],["2016-03-03",4826.74,4826.74,4826.74,4826.74,10],["2016-03-04",5076.4,5076.4,4826.74,4826.74,60],["2016-03-07",5159.61,5159.61,5159.61,5159.61,10],["2016-03-08",5159.61,5159.61,5159.61,5159.61,0],["2016-03-09",4826.74,4826.74,4826.74,4826.74,400],["2016-03-10",5159.61,5159.61,5159.61,5159.61,10],["2016-03-11",5159.61,5159.61,5159.61,5159.61,0],["2016-03-14",4826.74,4826.74,4826.74,4826.74,20],["2016-03-15",4826.74,4826.74,4826.74,4826.74,0],["2016-03-16",5159.61,5159.61,4493.86,4493.86,170],["2016-03-17",4327.42,4327.42,4327.42,4327.42,180],["2016-03-18",4160.98,4160.98,4077.76,4077.76,3640],["2016-03-21",4327.42,4327.42,4327.42,4327.42,350],["2016-03-22",4327.42,4327.42,4327.42,4327.42,0],["2016-03-23",4327.42,4327.42,4327.42,4327.42,760],["2016-03-24",4327.42,4327.42,4077.76,4077.76,1820],["2016-03-25",4077.76,4077.76,4077.76,4077.76,0],["2016-03-28",3828.1,3828.1,3828.1,3828.1,1000],["2016-03-29",3828.1,3828.1,3828.1,3828.1,0],["2016-03-30",4077.76,4077.76,4077.76,4077.76,20],["2016-03-31",4077.76,4077.76,4077.76,4077.76,0],["2016-04-01",3828.1,3828.1,3828.1,3828.1,10],["2016-04-04",3828.1,3828.1,3828.1,3828.1,200],["2016-04-05",3578.44,3578.44,3578.44,3578.44,10],["2016-04-06",3828.1,3828.1,3828.1,3828.1,10],["2016-04-07",4077.76,4077.76,3578.44,3578.44,680],["2016-04-08",3828.1,3828.1,3828.1,3828.1,1230],["2016-04-11",4077.76,4077.76,3578.44,4077.76,900],["2016-04-12",3828.1,3828.1,3828.1,3828.1,10],["2016-04-13",3828.1,3828.1,3828.1,3828.1,0],["2016-04-14",3828.1,3828.1,3828.1,3828.1,0],["2016-04-15",3828.1,3828.1,3828.1,3828.1,0],["2016-04-19",3828.1,3828.1,3578.44,3578.44,510],["2016-04-20",3578.44,3578.44,3578.44,3578.44,0],["2016-04-21",3578.44,3578.44,3578.44,3578.44,0],["2016-04-22",3578.44,3578.44,3578.44,3578.44,0],["2016-04-25",3578.44,3578.44,3578.44,3578.44,0],["2016-04-26",3578.44,3578.44,3578.44,3578.44,0],["2016-04-27",3828.1,3828.1,3828.1,3828.1,40],["2016-04-28",4077.76,4077.76,4077.76,4077.76,10],["2016-04-29",4327.42,4327.42,4327.42,4327.42,10],["2016-05-04",4577.08,4577.08,4577.08,4577.08,10],["2016-05-05",4660.3,4660.3,4660.3,4660.3,10],["2016-05-06",4660.3,4660.3,4660.3,4660.3,0],["2016-05-09",4660.3,4660.3,4660.3,4660.3,0],["2016-05-10",4660.3,4660.3,4660.3,4660.3,0],["2016-05-11",4826.74,4826.74,4826.74,4826.74,10],["2016-05-12",4826.74,4826.74,4826.74,4826.74,0],["2016-05-13",4493.86,4909.96,4493.86,4909.96,30],["2016-05-16",4577.08,4577.08,4577.08,4577.08,10],["2016-05-17",4327.42,4327.42,4327.42,4327.42,10],["2016-05-18",4327.42,4327.42,4327.42,4327.42,0],["2016-05-19",4077.76,4077.76,4077.76,4077.76,10],["2016-05-20",3828.1,4327.42,3828.1,4327.42,20],["2016-05-23",4077.76,4577.08,4077.76,4577.08,35710],["2016-05-24",4660.3,4826.74,4327.42,4826.74,5550],["2016-05-25",4493.86,5076.4,4493.86,5076.4,90],["2016-05-26",4743.52,4743.52,4743.52,4743.52,2390],["2016-05-27",4993.18,4993.18,4993.18,4993.18,10],["2016-05-30",4660.3,4909.96,4660.3,4909.96,20],["2016-05-31",4993.18,4993.18,4577.08,4993.18,30],["2016-06-01",5076.4,5076.4,4660.3,4909.96,1020],["2016-06-02",4909.96,4909.96,4909.96,4909.96,0],["2016-06-03",4577.08,4577.08,4577.08,4577.08,5000],["2016-06-06",4327.42,4577.08,4327.42,4493.86,1730],["2016-06-07",4493.86,4493.86,4493.86,4493.86,10],["2016-06-08",4577.08,4577.08,4493.86,4493.86,20],["2016-06-09",4577.08,4577.08,4577.08,4577.08,10],["2016-06-10",4577.08,4577.08,4577.08,4577.08,0],["2016-06-13",4577.08,4577.08,4577.08,4577.08,0],["2016-06-14",4577.08,4577.08,4577.08,4577.08,0],["2016-06-15",4577.08,4577.08,4577.08,4577.08,0],["2016-06-16",4327.42,4327.42,4327.42,4327.42,10],["2016-06-17",4577.08,4577.08,4577.08,4577.08,10],["2016-06-20",4577.08,4577.08,4577.08,4577.08,0],["2016-06-21",4577.08,4577.08,4577.08,4577.08,0],["2016-06-22",4577.08,4577.08,4577.08,4577.08,0],["2016-06-23",4826.74,4826.74,4327.42,4660.3,540],["2016-06-24",4577.08,4577.08,4410.64,4577.08,50],["2016-06-27",4826.74,4826.74,4577.08,4577.08,110],["2016-06-28",4826.74,4826.74,4327.42,4327.42,260],["2016-06-29",4410.64,4410.64,4410.64,4410.64,10],["2016-06-30",4160.98,4160.98,4160.98,4160.98,200],["2016-07-01",4244.2,4244.2,4244.2,4244.2,100],["2016-07-04",4327.42,4327.42,4244.2,4244.2,20],["2016-07-05",4244.2,4244.2,4244.2,4244.2,0],["2016-07-06",4160.98,4160.98,3994.54,3994.54,6080],["2016-07-07",4160.98,4160.98,3744.88,3744.88,10450],["2016-07-08",3495.22,3994.54,3495.22,3495.22,4240],["2016-07-11",3661.66,3661.66,3661.66,3661.66,1270],["2016-07-12",3911.32,3911.32,3578.44,3911.32,210],["2016-07-13",3911.32,3911.32,3911.32,3911.32,290],["2016-07-14",4077.76,4077.76,4077.76,4077.76,140],["2016-07-15",4077.76,4077.76,3994.54,3994.54,80],["2016-07-18",3828.1,3828.1,3828.1,3828.1,50],["2016-07-19",3828.1,3828.1,3828.1,3828.1,0],["2016-07-20",3661.66,3661.66,3578.44,3578.44,4340],["2016-07-21",3578.44,3578.44,3578.44,3578.44,7200],["2016-07-22",3661.66,3661.66,3578.44,3578.44,15900],["2016-07-25",3578.44,3578.44,3578.44,3578.44,0],["2016-07-26",3744.88,3744.88,3578.44,3578.44,810],["2016-07-27",3744.88,3744.88,3744.88,3744.88,20],["2016-07-28",3661.66,3661.66,3661.66,3661.66,1020],["2016-07-29",3661.66,3661.66,3661.66,3661.66,2000],["2016-08-01",3744.88,3744.88,3661.66,3661.66,1020],["2016-08-02",3578.44,3578.44,3578.44,3578.44,7000],["2016-08-03",3578.44,3578.44,3578.44,3578.44,3240],["2016-08-04",3578.44,3661.66,3578.44,3661.66,3510],["2016-08-05",3661.66,3661.66,3661.66,3661.66,0],["2016-08-08",3578.44,3578.44,3578.44,3578.44,2310],["2016-08-09",3578.44,3578.44,3578.44,3578.44,0],["2016-08-10",3578.44,3828.1,3578.44,3828.1,540],["2016-08-11",3828.1,3828.1,3828.1,3828.1,0],["2016-08-12",3828.1,3828.1,3828.1,3828.1,0],["2016-08-15",3828.1,3828.1,3828.1,3828.1,0],["2016-08-16",3744.88,3744.88,3744.88,3744.88,3000],["2016-08-17",3744.88,3744.88,3744.88,3744.88,0],["2016-08-18",3661.66,3661.66,3578.44,3578.44,20],["2016-08-19",3578.44,3578.44,3578.44,3578.44,400],["2016-08-22",3828.1,3828.1,3661.66,3828.1,120],["2016-08-23",3828.1,3828.1,3828.1,3828.1,0],["2016-08-24",3661.66,3661.66,3578.44,3578.44,10000],["2016-08-25",3578.44,3578.44,3578.44,3578.44,12010],["2016-08-26",3578.44,3578.44,3578.44,3578.44,0],["2016-08-29",3744.88,3744.88,3744.88,3744.88,330],["2016-08-30",3661.66,3744.88,3661.66,3744.88,6120],["2016-08-31",3744.88,3744.88,3744.88,3744.88,580],["2016-09-01",3744.88,3744.88,3744.88,3744.88,220],["2016-09-05",3828.1,3828.1,3828.1,3828.1,30],["2016-09-06",3828.1,3828.1,3828.1,3828.1,0],["2016-09-07",3828.1,3828.1,3828.1,3828.1,0],["2016-09-08",3828.1,3828.1,3828.1,3828.1,0],["2016-09-09",3828.1,3828.1,3828.1,3828.1,0],["2016-09-12",4077.76,4077.76,4077.76,4077.76,30],["2016-09-13",4360.71,4360.71,4360.71,4360.71,10],["2016-09-14",4061.12,4061.12,4061.12,4061.12,650],["2016-09-15",4061.12,4061.12,4061.12,4061.12,0],["2016-09-16",4061.12,4061.12,4061.12,4061.12,0],["2016-09-19",4061.12,4061.12,4061.12,4061.12,0],["2016-09-20",4061.12,4061.12,4061.12,4061.12,0],["2016-09-21",3778.17,3778.17,3778.17,3778.17,250],["2016-09-22",3778.17,3778.17,3778.17,3778.17,0],["2016-09-23",3536.83,3536.83,3536.83,3536.83,2000],["2016-09-26",3536.83,3536.83,3536.83,3536.83,0],["2016-09-27",3536.83,3536.83,3536.83,3536.83,0],["2016-09-28",3536.83,3536.83,3536.83,3536.83,0],["2016-09-29",3536.83,3536.83,3536.83,3536.83,20],["2016-09-30",3536.83,3536.83,3536.83,3536.83,0],["2016-10-03",3536.83,3536.83,3536.83,3536.83,0],["2016-10-04",3536.83,3536.83,3536.83,3536.83,0],["2016-10-05",3536.83,3536.83,3536.83,3536.83,130],["2016-10-06",3536.83,3536.83,3536.83,3536.83,0],["2016-10-07",3536.83,3536.83,3536.83,3536.83,0],["2016-10-10",3536.83,3536.83,3536.83,3536.83,5600],["2016-10-11",3536.83,3536.83,3536.83,3536.83,0],["2016-10-12",3536.83,3536.83,3536.83,3536.83,0],["2016-10-13",3536.83,3536.83,3536.83,3536.83,0],["2016-10-14",3536.83,3536.83,3536.83,3536.83,0],["2016-10-17",3778.17,3778.17,3778.17,3778.17,10],["2016-10-18",4036.15,4036.15,4036.15,4036.15,10],["2016-10-19",4036.15,4036.15,3761.53,3761.53,30],["2016-10-20",4019.51,4019.51,4019.51,4019.51,1000],["2016-10-21",4235.88,4235.88,4235.88,4235.88,10],["2016-10-24",3944.61,3944.61,3944.61,3944.61,3030],["2016-10-25",3944.61,3944.61,3944.61,3944.61,0],["2016-10-26",3944.61,3944.61,3944.61,3944.61,0],["2016-10-27",3944.61,3944.61,3944.61,3944.61,0],["2016-10-28",3678.31,3678.31,3678.31,3678.31,10000],["2016-10-31",3927.96,3927.96,3927.96,3927.96,10],["2016-11-01",4202.59,4202.59,4202.59,4202.59,30],["2016-11-02",4244.2,4244.2,4202.59,4202.59,150],["2016-11-03",4202.59,4202.59,4202.59,4202.59,0],["2016-11-04",4202.59,4202.59,4202.59,4202.59,0],["2016-11-07",4452.25,4452.25,4452.25,4452.25,400],["2016-11-08",4244.2,4244.2,4244.2,4244.2,350],["2016-11-09",4244.2,4244.2,4244.2,4244.2,0],["2016-11-10",4244.2,4244.2,4244.2,4244.2,0],["2016-11-11",4244.2,4244.2,4244.2,4244.2,0],["2016-11-14",4244.2,4244.2,4244.2,4244.2,10],["2016-11-15",4244.2,4244.2,4244.2,4244.2,0],["2016-11-16",4244.2,4244.2,4244.2,4244.2,0],["2016-11-17",4244.2,4244.2,4244.2,4244.2,0],["2016-11-18",4244.2,4244.2,4160.98,4160.98,470],["2016-11-21",4160.98,4160.98,4077.76,4077.76,2050],["2016-11-22",4077.76,4077.76,4077.76,4077.76,0],["2016-11-23",4077.76,4077.76,4077.76,4077.76,0],["2016-11-24",4077.76,4160.98,4077.76,4160.98,270],["2016-11-25",4160.98,4160.98,4160.98,4160.98,80],["2016-11-28",4160.98,4160.98,4160.98,4160.98,0],["2016-11-29",4160.98,4160.98,4160.98,4160.98,0],["2016-11-30",4160.98,4160.98,4160.98,4160.98,0],["2016-12-01",4393.99,4393.99,3869.71,4393.99,30],["2016-12-02",4094.4,4410.64,4094.4,4410.64,210],["2016-12-05",4410.64,4410.64,4410.64,4410.64,0],["2016-12-06",4410.64,4410.64,4410.64,4410.64,0],["2016-12-07",4102.73,4643.65,4102.73,4643.65,40],["2016-12-08",4876.67,4876.67,4876.67,4876.67,10],["2016-12-09",4876.67,4876.67,4876.67,4876.67,0],["2016-12-12",4876.67,4876.67,4876.67,4876.67,0],["2016-12-13",4876.67,4876.67,4876.67,4876.67,0],["2016-12-14",4876.67,4876.67,4876.67,4876.67,0],["2016-12-15",4876.67,4876.67,4876.67,4876.67,0],["2016-12-16",4876.67,4876.67,4876.67,4876.67,0],["2016-12-19",4876.67,4876.67,4876.67,4876.67,0],["2016-12-20",4876.67,4876.67,4876.67,4876.67,0],["2016-12-21",4993.18,4993.18,4993.18,4993.18,20],["2016-12-22",4993.18,4993.18,4993.18,4993.18,0],["2016-12-23",4993.18,4993.18,4993.18,4993.18,0],["2016-12-26",4993.18,4993.18,4993.18,4993.18,0],["2016-12-27",4993.18,4993.18,4993.18,4993.18,0],["2016-12-28",4993.18,4993.18,4993.18,4993.18,0],["2016-12-29",4993.18,4993.18,4993.18,4993.18,0],["2016-12-30",4993.18,4993.18,4993.18,4993.18,0],["2017-01-03",4993.18,4993.18,4993.18,4993.18,0],["2017-01-04",4993.18,4993.18,4993.18,4993.18,0],["2017-01-05",4993.18,4993.18,4993.18,4993.18,0],["2017-01-06",4993.18,4993.18,4993.18,4993.18,0],["2017-01-09",4993.18,4993.18,4993.18,4993.18,0],["2017-01-10",4993.18,4993.18,4993.18,4993.18,0],["2017-01-11",4993.18,4993.18,4993.18,4993.18,0],["2017-01-12",4993.18,4993.18,4993.18,4993.18,0],["2017-01-13",4993.18,4993.18,4993.18,4993.18,0],["2017-01-16",4993.18,4993.18,4993.18,4993.18,0],["2017-01-17",4826.74,4826.74,4826.74,4826.74,10],["2017-01-18",4826.74,4826.74,4826.74,4826.74,0],["2017-01-19",4826.74,4826.74,4826.74,4826.74,0],["2017-01-20",4826.74,4826.74,4826.74,4826.74,0],["2017-01-23",4826.74,4826.74,4826.74,4826.74,0],["2017-01-24",4826.74,4826.74,4826.74,4826.74,0],["2017-01-25",4826.74,4826.74,4826.74,4826.74,0],["2017-02-02",4826.74,4826.74,4826.74,4826.74,0],["2017-02-03",4826.74,4826.74,4826.74,4826.74,0],["2017-02-06",4826.74,4826.74,4826.74,4826.74,0],["2017-02-07",4826.74,4826.74,4826.74,4826.74,0],["2017-02-08",4826.74,4826.74,4826.74,4826.74,0],["2017-02-09",4826.74,4826.74,4826.74,4826.74,0],["2017-02-10",4826.74,4826.74,4826.74,4826.74,0],["2017-02-13",4826.74,4826.74,4826.74,4826.74,0],["2017-02-14",4826.74,4826.74,4826.74,4826.74,0],["2017-02-15",4826.74,4826.74,4826.74,4826.74,1000],["2017-02-16",4826.74,4826.74,4826.74,4826.74,0],["2017-02-17",4826.74,4826.74,4826.74,4826.74,0],["2017-02-20",4826.74,4826.74,4826.74,4826.74,0],["2017-02-21",4826.74,4826.74,4826.74,4826.74,0],["2017-02-22",4826.74,4826.74,4826.74,4826.74,0],["2017-02-23",4826.74,4826.74,4826.74,4826.74,0],["2017-02-24",4826.74,4826.74,4826.74,4826.74,0],["2017-02-27",4826.74,4826.74,4826.74,4826.74,0],["2017-02-28",4493.86,4493.86,4493.86,4493.86,100],["2017-03-01",4185.95,4701.91,4185.95,4660.3,1110],["2017-03-02",4335.74,4868.35,4335.74,4868.35,190],["2017-03-03",4868.35,4868.35,4868.35,4868.35,0],["2017-03-06",4535.47,4993.18,4535.47,4993.18,3010],["2017-03-07",4993.18,4993.18,4993.18,4993.18,0],["2017-03-08",4993.18,4993.18,4993.18,4993.18,0],["2017-03-09",4993.18,4993.18,4993.18,4993.18,0],["2017-03-10",4993.18,4993.18,4993.18,4993.18,0],["2017-03-13",4993.18,4993.18,4993.18,4993.18,0],["2017-03-14",4643.65,4643.65,4643.65,4643.65,100],["2017-03-15",4319.1,4319.1,4319.1,4319.1,600],["2017-03-16",4061.12,4061.12,4052.79,4052.79,1730],["2017-03-17",3828.1,3828.1,3828.1,3828.1,500],["2017-03-20",4077.76,4094.4,4077.76,4094.4,2280],["2017-03-21",4119.37,4119.37,4119.37,4119.37,2900],["2017-03-22",4285.81,4285.81,4285.81,4285.81,10],["2017-03-23",4285.81,4285.81,4285.81,4285.81,0],["2017-03-24",4285.81,4285.81,4285.81,4285.81,0],["2017-03-27",4285.81,4285.81,4285.81,4285.81,0],["2017-03-28",4285.81,4285.81,4285.81,4285.81,0],["2017-03-29",4285.81,4285.81,4285.81,4285.81,0],["2017-03-30",4160.98,4160.98,4160.98,4160.98,770],["2017-03-31",3869.71,4327.42,3869.71,4327.42,420],["2017-04-03",4410.64,4410.64,4410.64,4410.64,10],["2017-04-04",4452.25,4452.25,4452.25,4452.25,10],["2017-04-05",4244.2,4651.98,4144.34,4651.98,1820],["2017-04-07",4327.42,4327.42,4327.42,4327.42,610],["2017-04-10",4027.83,4027.83,4027.83,4027.83,20],["2017-04-11",3761.53,4244.2,3753.2,4235.88,520],["2017-04-12",4327.42,4327.42,4327.42,4327.42,10],["2017-04-13",4327.42,4327.42,4327.42,4327.42,0],["2017-04-14",4327.42,4327.42,4327.42,4327.42,0],["2017-04-17",4027.83,4160.98,4027.83,4027.83,130],["2017-04-18",4160.98,4160.98,4160.98,4160.98,10],["2017-04-19",4327.42,4327.42,4327.42,4327.42,10],["2017-04-20",4402.32,4410.64,4402.32,4410.64,20],["2017-04-21",4410.64,4410.64,4410.64,4410.64,0],["2017-04-24",4160.98,4410.64,4160.98,4410.64,90],["2017-04-25",4410.64,4410.64,4410.64,4410.64,0],["2017-04-26",4410.64,4410.64,4410.64,4410.64,0],["2017-04-27",4410.64,4410.64,4410.64,4410.64,0],["2017-04-28",4410.64,4410.64,4410.64,4410.64,0],["2017-05-03",4102.73,4160.98,4102.73,4160.98,50],["2017-05-04",4160.98,4160.98,4160.98,4160.98,0],["2017-05-05",4036.15,4335.74,3869.71,4335.74,1140],["2017-05-08",4518.82,4518.82,4160.98,4327.42,160],["2017-05-09",4510.5,4510.5,4510.5,4510.5,10],["2017-05-10",4327.42,4618.69,4202.59,4244.2,670],["2017-05-11",4061.12,4136.01,3952.93,4136.01,5880],["2017-05-12",3853.07,4119.37,3853.07,4119.37,510],["2017-05-15",4160.98,4160.98,3869.71,3886.35,560],["2017-05-16",3994.54,3994.54,3828.1,3828.1,1450],["2017-05-17",3661.66,3661.66,3661.66,3661.66,550],["2017-05-18",3911.32,3911.32,3911.32,3911.32,13810],["2017-05-19",3994.54,4077.76,3994.54,3994.54,12230],["2017-05-22",3994.54,3994.54,3744.88,3744.88,1600],["2017-05-23",3828.1,3828.1,3736.56,3736.56,58670],["2017-05-24",3661.66,3811.46,3661.66,3811.46,8910],["2017-05-25",3661.66,3669.98,3661.66,3661.66,2320],["2017-05-26",3661.66,3661.66,3661.66,3661.66,19000],["2017-05-29",3661.66,3661.66,3620.05,3661.66,21550],["2017-05-30",3661.66,3661.66,3661.66,3661.66,18130],["2017-05-31",3628.37,3661.66,3628.37,3661.66,1350],["2017-06-01",3661.66,3661.66,3661.66,3661.66,57900],["2017-06-02",3661.66,3661.66,3661.66,3661.66,57900],["2017-06-05",3645.02,3661.66,3636.7,3661.66,2000],["2017-06-06",3661.66,3661.66,3661.66,3661.66,14600],["2017-06-07",3661.66,3661.66,3661.66,3661.66,200],["2017-06-08",3661.66,3911.32,3645.02,3911.32,46150],["2017-06-09",3994.54,4160.98,3994.54,4160.98,9300],["2017-06-12",3869.71,3869.71,3869.71,3869.71,670],["2017-06-13",3869.71,4069.44,3620.05,3620.05,16890],["2017-06-14",3620.05,3620.05,3620.05,3620.05,5000],["2017-06-15",3620.05,3628.37,3595.09,3595.09,6740],["2017-06-16",3844.75,3844.75,3828.1,3844.75,2850],["2017-06-19",3828.1,3828.1,3595.09,3595.09,2990],["2017-06-20",3844.75,3844.75,3844.75,3844.75,15120],["2017-06-21",3869.71,3994.54,3869.71,3994.54,10280],["2017-06-22",3994.54,4144.34,3719.92,4144.34,1300],["2017-06-23",3869.71,4144.34,3861.39,3861.39,410],["2017-06-26",4077.76,4077.76,4077.76,4077.76,10],["2017-06-27",3794.81,3794.81,3794.81,3794.81,160],["2017-06-28",3578.44,3661.66,3578.44,3578.44,70],["2017-06-29",3661.66,3744.88,3661.66,3744.88,1560],["2017-06-30",3744.88,3744.88,3744.88,3744.88,0],["2017-07-03",3661.66,3894.68,3495.22,3894.68,810],["2017-07-04",3886.35,3886.35,3636.7,3636.7,190],["2017-07-05",3495.22,3495.22,3495.22,3495.22,40],["2017-07-06",3536.83,3736.56,3536.83,3736.56,1550],["2017-07-07",3986.22,3986.22,3911.32,3911.32,6470],["2017-07-10",3911.32,3911.32,3911.32,3911.32,0],["2017-07-11",3911.32,3911.32,3911.32,3911.32,10],["2017-07-12",3911.32,3911.32,3744.88,3744.88,1450],["2017-07-13",3744.88,3744.88,3744.88,3744.88,450],["2017-07-14",3911.32,3911.32,3753.2,3753.2,180],["2017-07-17",3761.53,3769.85,3761.53,3761.53,3010],["2017-07-18",3761.53,3761.53,3761.53,3761.53,60],["2017-07-19",3661.66,3661.66,3661.66,3661.66,550],["2017-07-20",3661.66,3661.66,3661.66,3661.66,0],["2017-07-21",3661.66,3661.66,3661.66,3661.66,0],["2017-07-24",3669.98,3744.88,3669.98,3744.88,130],["2017-07-25",3828.1,3828.1,3828.1,3828.1,500],["2017-07-26",3661.66,3661.66,3661.66,3661.66,900],["2017-07-27",3703.27,3728.24,3703.27,3703.27,7510],["2017-07-28",3961.25,3961.25,3744.88,3744.88,2700],["2017-07-31",3744.88,3744.88,3744.88,3744.88,3500],["2017-08-01",3744.88,3903.0,3744.88,3744.88,4630],["2017-08-02",3911.32,3952.93,3911.32,3952.93,30],["2017-08-03",3952.93,3952.93,3952.93,3952.93,0],["2017-08-04",3952.93,3952.93,3952.93,3952.93,0],["2017-08-07",3753.2,3753.2,3703.27,3753.2,620],["2017-08-08",3744.88,3761.53,3744.88,3753.2,4780],["2017-08-09",3753.2,3753.2,3753.2,3753.2,20],["2017-08-10",3744.88,3744.88,3744.88,3744.88,2400],["2017-08-11",3744.88,3744.88,3744.88,3744.88,220],["2017-08-14",3744.88,3744.88,3744.88,3744.88,1120],["2017-08-15",3744.88,3744.88,3744.88,3744.88,0],["2017-08-16",3744.88,3744.88,3744.88,3744.88,500],["2017-08-17",3744.88,3744.88,3744.88,3744.88,0],["2017-08-18",3661.66,3661.66,3661.66,3661.66,2650],["2017-08-21",3661.66,3661.66,3661.66,3661.66,0],["2017-08-22",3703.27,3703.27,3703.27,3703.27,10],["2017-08-23",3744.88,3744.88,3744.88,3744.88,10],["2017-08-24",3578.44,3744.88,3578.44,3744.88,20],["2017-08-25",3744.88,3744.88,3744.88,3744.88,0],["2017-08-28",3578.44,3578.44,3536.83,3536.83,990],["2017-08-29",3778.17,3778.17,3778.17,3778.17,1000],["2017-08-30",3869.71,3869.71,3869.71,3869.71,10],["2017-08-31",3911.32,3911.32,3894.68,3911.32,6010],["2017-09-01",3911.32,3911.32,3911.32,3911.32,0],["2017-09-05",3911.32,3911.32,3911.32,3911.32,0],["2017-09-06",3911.32,3911.32,3911.32,3911.32,0],["2017-09-07",3911.32,3911.32,3911.32,3911.32,0],["2017-09-08",3661.66,3661.66,3661.66,3661.66,150],["2017-09-11",3661.66,3661.66,3661.66,3661.66,0],["2017-09-12",3661.66,3661.66,3661.66,3661.66,0],["2017-09-13",3536.83,3911.32,3536.83,3911.32,2310],["2017-09-14",3911.32,3911.32,3911.32,3911.32,0],["2017-09-15",3911.32,3911.32,3911.32,3911.32,10],["2017-09-18",3911.32,3911.32,3911.32,3911.32,0],["2017-09-19",3911.32,3911.32,3911.32,3911.32,10],["2017-09-20",3645.02,3645.02,3645.02,3645.02,290],["2017-09-21",3828.1,3828.1,3828.1,3828.1,10],["2017-09-22",3811.46,3811.46,3811.46,3811.46,10],["2017-09-25",3578.44,3578.44,3578.44,3578.44,10],["2017-09-26",3578.44,3578.44,3495.22,3495.22,190],["2017-09-27",3495.22,3495.22,3495.22,3495.22,0],["2017-09-28",3736.56,3736.56,3503.54,3736.56,3390],["2017-09-29",3869.71,3869.71,3861.39,3869.71,1180],["2017-10-02",3911.32,3911.32,3620.05,3620.05,8060],["2017-10-03",3828.1,3828.1,3828.1,3828.1,10],["2017-10-04",3578.44,3578.44,3578.44,3578.44,3090],["2017-10-05",3503.54,3503.54,3503.54,3503.54,60],["2017-10-06",3503.54,3503.54,3503.54,3503.54,10],["2017-10-09",3744.88,3744.88,3744.88,3744.88,10],["2017-10-10",3511.87,3744.88,3511.87,3744.88,210],["2017-10-11",3744.88,3744.88,3744.88,3744.88,0],["2017-10-12",3744.88,3744.88,3744.88,3744.88,10],["2017-10-13",3828.1,3828.1,3828.1,3828.1,10],["2017-10-16",3828.1,3828.1,3828.1,3828.1,0],["2017-10-17",3828.1,3828.1,3828.1,3828.1,0],["2017-10-18",3828.1,3828.1,3828.1,3828.1,0],["2017-10-19",3828.1,3828.1,3828.1,3828.1,0],["2017-10-20",3578.44,3578.44,3578.44,3578.44,300],["2017-10-23",3828.1,3828.1,3578.44,3578.44,20],["2017-10-24",3786.49,3786.49,3786.49,3786.49,20],["2017-10-25",3578.44,3586.76,3578.44,3586.76,190],["2017-10-26",3653.34,3653.34,3653.34,3653.34,1400],["2017-10-27",3653.34,3653.34,3653.34,3653.34,0],["2017-10-30",3653.34,3653.34,3653.34,3653.34,0],["2017-10-31",3653.34,3653.34,3412.0,3412.0,690],["2017-11-01",3412.0,3412.0,3412.0,3412.0,10],["2017-11-02",3412.0,3645.02,3412.0,3645.02,770],["2017-11-03",3645.02,3645.02,3645.02,3645.02,0],["2017-11-06",3744.88,3744.88,3744.88,3744.88,10],["2017-11-07",3495.22,3744.88,3495.22,3744.88,3010],["2017-11-08",3495.22,3661.66,3495.22,3661.66,2060],["2017-11-09",3819.78,3819.78,3819.78,3819.78,10],["2017-11-10",3553.48,3661.66,3553.48,3661.66,30],["2017-11-13",3495.22,3828.1,3495.22,3803.14,2160],["2017-11-14",3803.14,3803.14,3803.14,3803.14,0],["2017-11-15",3803.14,3803.14,3803.14,3803.14,0],["2017-11-16",3545.15,3803.14,3545.15,3803.14,30],["2017-11-17",3803.14,3803.14,3803.14,3803.14,0],["2017-11-20",3545.15,3803.14,3545.15,3803.14,4020],["2017-11-21",3545.15,3545.15,3545.15,3545.15,1210],["2017-11-22",3545.15,3545.15,3545.15,3545.15,3770],["2017-11-23",3345.43,3744.88,3337.11,3744.88,2910],["2017-11-24",3744.88,3744.88,3744.88,3744.88,0],["2017-11-27",3703.27,3703.27,3703.27,3703.27,20],["2017-11-28",3453.61,3453.61,3453.61,3453.61,1010],["2017-11-29",3453.61,3453.61,3453.61,3453.61,0],["2017-11-30",3453.61,3453.61,3453.61,3453.61,0],["2017-12-01",3661.66,3661.66,3661.66,3661.66,10],["2017-12-04",3661.66,3661.66,3661.66,3661.66,0],["2017-12-05",3661.66,3744.88,3661.66,3661.66,3010],["2017-12-06",3661.66,3661.66,3661.66,3661.66,0],["2017-12-07",3661.66,3661.66,3661.66,3661.66,0],["2017-12-08",3661.66,3661.66,3661.66,3661.66,0],["2017-12-11",3661.66,3661.66,3661.66,3661.66,0],["2017-12-12",3661.66,3661.66,3661.66,3661.66,20],["2017-12-13",3661.66,3661.66,3661.66,3661.66,0],["2017-12-14",3428.65,3428.65,3428.65,3428.65,90],["2017-12-15",3428.65,3428.65,3428.65,3428.65,0],["2017-12-18",3661.66,3661.66,3661.66,3661.66,20],["2017-12-19",3661.66,3661.66,3661.66,3661.66,0],["2017-12-20",3453.61,3744.88,3453.61,3744.88,20],["2017-12-21",3744.88,3744.88,3744.88,3744.88,0],["2017-12-22",3744.88,3744.88,3744.88,3744.88,0],["2017-12-25",3744.88,3744.88,3744.88,3744.88,0],["2017-12-26",3495.22,3495.22,3495.22,3495.22,2070],["2017-12-27",3495.22,3495.22,3495.22,3495.22,0],["2017-12-28",3728.24,3728.24,3728.24,3728.24,10],["2017-12-29",3728.24,3728.24,3728.24,3728.24,0],["2018-01-02",3728.24,3728.24,3728.24,3728.24,0],["2018-01-03",3470.26,3486.9,3470.26,3486.9,200],["2018-01-04",3337.11,3337.11,3337.11,3337.11,10],["2018-01-05",3570.12,3570.12,3570.12,3570.12,10],["2018-01-08",3744.88,3744.88,3570.12,3570.12,490],["2018-01-09",3570.12,3570.12,3570.12,3570.12,0],["2018-01-10",3328.78,3328.78,3328.78,3328.78,1000],["2018-01-11",3262.21,3287.17,3262.21,3287.17,1910],["2018-01-12",3511.87,3511.87,3511.87,3511.87,420],["2018-01-15",3287.17,3287.17,3287.17,3287.17,1200],["2018-01-16",3511.87,3511.87,3511.87,3511.87,210],["2018-01-17",3328.78,3703.27,3270.53,3703.27,3470],["2018-01-18",3495.22,3495.22,3495.22,3495.22,10],["2018-01-19",3287.17,3694.95,3287.17,3694.95,3010],["2018-01-22",3436.97,3486.9,3436.97,3486.9,270],["2018-01-25",3486.9,3486.9,3486.9,3486.9,0],["2018-01-26",3245.56,3245.56,3245.56,3245.56,210],["2018-01-29",3470.26,3470.26,3162.34,3162.34,800],["2018-01-30",3378.72,3378.72,3378.72,3378.72,270],["2018-01-31",3503.54,3503.54,3328.78,3328.78,24600],["2018-02-01",3328.78,3328.78,3328.78,3328.78,10],["2018-02-02",3328.78,3328.78,3328.78,3328.78,0],["2018-02-05",3112.41,3112.41,3104.09,3104.09,160],["2018-02-06",2912.69,2912.69,2912.69,2912.69,210],["2018-02-07",3112.41,3112.41,3112.41,3112.41,20],["2018-02-08",3328.78,3328.78,3328.78,3328.78,100],["2018-02-09",3095.77,3095.77,3095.77,3095.77,50],["2018-02-12",2879.4,3312.14,2879.4,3312.14,40],["2018-02-13",3095.77,3095.77,3095.77,3095.77,30],["2018-02-21",3312.14,3312.14,3312.14,3312.14,10],["2018-02-22",3112.41,3536.83,3104.09,3536.83,240],["2018-02-23",3536.83,3703.27,3536.83,3703.27,30],["2018-02-26",3445.29,3703.27,3445.29,3703.27,200],["2018-02-27",3578.44,3578.44,3570.12,3570.12,1450],["2018-02-28",3561.8,3561.8,3320.46,3320.46,50],["2018-03-01",3104.09,3104.09,3104.09,3104.09,10],["2018-03-02",3004.23,3320.46,3004.23,3320.46,70],["2018-03-05",3320.46,3495.22,3320.46,3453.61,6010],["2018-03-06",3453.61,3453.61,3453.61,3453.61,6990],["2018-03-07",3220.6,3528.51,3220.6,3528.51,520],["2018-03-08",3287.17,3520.19,3287.17,3520.19,110],["2018-03-09",3719.92,3719.92,3278.85,3278.85,2520],["2018-03-12",3486.9,3486.9,3079.12,3079.12,110],["2018-03-13",3287.17,3287.17,3287.17,3287.17,690],["2018-03-14",3511.87,3511.87,3162.34,3162.34,290],["2018-03-15",3245.56,3245.56,3245.56,3245.56,10080],["2018-03-16",3328.78,3328.78,3170.67,3170.67,120],["2018-03-19",3037.52,3370.39,3037.52,3370.39,20],["2018-03-20",3370.39,3370.39,3370.39,3370.39,0],["2018-03-21",3370.39,3370.39,3370.39,3370.39,500],["2018-03-22",3137.38,3412.0,3137.38,3412.0,50],["2018-03-23",3495.22,3495.22,3495.22,3495.22,30],["2018-03-26",3262.21,3262.21,3262.21,3262.21,2000],["2018-03-27",3262.21,3328.78,3162.34,3162.34,340],["2018-03-28",3162.34,3162.34,3079.12,3162.34,1910],["2018-03-29",3162.34,3378.72,3079.12,3378.72,5010],["2018-03-30",3328.78,3328.78,3328.78,3328.78,100],["2018-04-02",3328.78,3328.78,3328.78,3328.78,0],["2018-04-03",3328.78,3328.78,3328.78,3328.78,0],["2018-04-04",3328.78,3328.78,3328.78,3328.78,0],["2018-04-05",3328.78,3328.78,3328.78,3328.78,0],["2018-04-06",3112.41,3495.22,3104.09,3495.22,7450],["2018-04-09",3253.89,3253.89,3253.89,3253.89,200],["2018-04-10",3095.77,3470.26,3079.12,3470.26,2010],["2018-04-11",3228.92,3228.92,3228.92,3228.92,10],["2018-04-12",3004.23,3412.0,3004.23,3412.0,220],["2018-04-13",3453.61,3578.44,3453.61,3578.44,20],["2018-04-16",3578.44,3578.44,3578.44,3578.44,0],["2018-04-17",3803.14,3803.14,3803.14,3803.14,10],["2018-04-18",3545.15,3545.15,3545.15,3545.15,720],["2018-04-19",3545.15,3545.15,3545.15,3545.15,0],["2018-04-20",3545.15,3603.41,3545.15,3603.41,110],["2018-04-23",3603.41,3603.41,3603.41,3603.41,0],["2018-04-24",3578.44,3578.44,3578.44,3578.44,110],["2018-04-26",3578.44,3578.44,3578.44,3578.44,0],["2018-04-27",3578.44,3578.44,3578.44,3578.44,0],["2018-05-02",3578.44,3578.44,3578.44,3578.44,0],["2018-05-03",3328.78,3495.22,3328.78,3495.22,310],["2018-05-04",3703.27,3703.27,3253.89,3495.22,30],["2018-05-07",3703.27,3703.27,3703.27,3703.27,10],["2018-05-08",3703.27,3703.27,3703.27,3703.27,0],["2018-05-09",3703.27,3703.27,3703.27,3703.27,0],["2018-05-10",3703.27,3703.27,3703.27,3703.27,0],["2018-05-11",3703.27,3703.27,3703.27,3703.27,0],["2018-05-14",3703.27,3703.27,3703.27,3703.27,0],["2018-05-15",3703.27,3703.27,3703.27,3703.27,0],["2018-05-16",3445.29,3445.29,3445.29,3445.29,110],["2018-05-17",3486.9,3486.9,3486.9,3486.9,10],["2018-05-18",3653.34,3653.34,3653.34,3653.34,10],["2018-05-21",3653.34,3653.34,3653.34,3653.34,0],["2018-05-22",3736.56,3736.56,3403.68,3403.68,60],["2018-05-23",3486.9,3486.9,3486.9,3486.9,10],["2018-05-24",3694.95,3694.95,3245.56,3678.31,1150],["2018-05-25",3428.65,3653.34,3428.65,3653.34,5030],["2018-05-28",3403.68,3403.68,3403.68,3403.68,30],["2018-05-29",3403.68,3403.68,3403.68,3403.68,0],["2018-05-30",3403.68,3403.68,3403.68,3403.68,0],["2018-05-31",3403.68,3403.68,3403.68,3403.68,0],["2018-06-01",3170.67,3170.67,3170.67,3170.67,1000],["2018-06-04",2970.94,3170.67,2970.94,3170.67,4010],["2018-06-05",2995.91,3004.23,2954.3,2954.3,14760],["2018-06-06",2954.3,2954.3,2954.3,2954.3,0],["2018-06-07",3154.02,3154.02,3154.02,3154.02,30],["2018-06-08",3154.02,3154.02,3154.02,3154.02,0],["2018-06-11",2945.97,3370.39,2945.97,3370.39,120],["2018-06-12",3595.09,3595.09,3595.09,3595.09,100],["2018-06-13",3578.44,3578.44,3578.44,3578.44,10],["2018-06-14",3578.44,3578.44,3578.44,3578.44,0],["2018-06-15",3412.0,3412.0,3328.78,3328.78,310],["2018-06-18",3095.77,3095.77,3095.77,3095.77,100],["2018-06-19",3312.14,3312.14,3312.14,3312.14,10],["2018-06-20",3312.14,3312.14,3312.14,3312.14,0],["2018-06-21",3312.14,3312.14,3312.14,3312.14,0],["2018-06-22",3486.9,3486.9,3328.78,3412.0,70],["2018-06-25",3328.78,3328.78,3328.78,3328.78,120],["2018-06-26",3328.78,3328.78,3328.78,3328.78,0],["2018-06-27",3486.9,3486.9,3486.9,3486.9,20],["2018-06-28",3486.9,3486.9,3486.9,3486.9,0],["2018-06-29",3253.89,3253.89,3253.89,3253.89,380],["2018-07-02",3253.89,3253.89,3253.89,3253.89,0],["2018-07-03",3328.78,3478.58,3029.19,3029.19,30],["2018-07-04",3237.24,3237.24,3237.24,3237.24,10],["2018-07-05",3237.24,3237.24,3237.24,3237.24,0],["2018-07-06",3012.55,3012.55,3012.55,3012.55,1000],["2018-07-09",2829.47,3220.6,2829.47,3220.6,70],["2018-07-10",3220.6,3220.6,3220.6,3220.6,0],["2018-07-11",3220.6,3220.6,3220.6,3220.6,0],["2018-07-12",3220.6,3220.6,3220.6,3220.6,0],["2018-07-13",3362.07,3362.07,3362.07,3362.07,10],["2018-07-16",3362.07,3362.07,3362.07,3362.07,0],["2018-07-17",3362.07,3362.07,3362.07,3362.07,0],["2018-07-18",3362.07,3362.07,3362.07,3362.07,0],["2018-07-19",3412.0,3412.0,3412.0,3412.0,10],["2018-07-20",3412.0,3412.0,3412.0,3412.0,0],["2018-07-23",3412.0,3412.0,3412.0,3412.0,0],["2018-07-24",3412.0,3412.0,3412.0,3412.0,0],["2018-07-25",3412.0,3412.0,3412.0,3412.0,0],["2018-07-26",3412.0,3412.0,3412.0,3412.0,0],["2018-07-27",3412.0,3412.0,3412.0,3412.0,0],["2018-07-30",3412.0,3412.0,3412.0,3412.0,0],["2018-07-31",3412.0,3412.0,3412.0,3412.0,0],["2018-08-01",3412.0,3412.0,3412.0,3412.0,0],["2018-08-02",3412.0,3412.0,3412.0,3412.0,0],["2018-08-03",3412.0,3412.0,3412.0,3412.0,0],["2018-08-06",3412.0,3412.0,3412.0,3412.0,0],["2018-08-07",3412.0,3412.0,3412.0,3412.0,0],["2018-08-08",3412.0,3412.0,3412.0,3412.0,0],["2018-08-09",3412.0,3412.0,3412.0,3412.0,0],["2018-08-10",3412.0,3412.0,3412.0,3412.0,0],["2018-08-13",3412.0,3412.0,3412.0,3412.0,0],["2018-08-14",3412.0,3412.0,3412.0,3412.0,0],["2018-08-15",3412.0,3412.0,3412.0,3412.0,0],["2018-08-16",3412.0,3412.0,3412.0,3412.0,0],["2018-08-17",3412.0,3412.0,3412.0,3412.0,0],["2018-08-20",3412.0,3412.0,3412.0,3412.0,0],["2018-08-21",3620.05,3620.05,3620.05,3620.05,10],["2018-08-22",3620.05,3620.05,3620.05,3620.05,0],["2018-08-23",3620.05,3620.05,3620.05,3620.05,0],["2018-08-24",3412.0,3620.05,3412.0,3620.05,500],["2018-08-27",3620.05,3620.05,3620.05,3620.05,0],["2018-08-28",3620.05,3620.05,3620.05,3620.05,0],["2018-08-29",3620.05,3620.05,3620.05,3620.05,0],["2018-08-30",3620.05,3620.05,3620.05,3620.05,0],["2018-08-31",3453.61,3495.22,3453.61,3495.22,1350],["2018-09-04",3495.22,3495.22,3495.22,3495.22,0],["2018-09-05",3253.25,3253.25,3253.25,3253.25,10],["2018-09-06",3253.25,3253.25,3253.25,3253.25,0],["2018-09-07",3253.25,3253.25,3253.25,3253.25,0],["2018-09-10",3477.3,3477.3,3029.19,3029.19,990],["2018-09-11",2876.84,2876.84,2876.84,2876.84,70],["2018-09-12",2706.56,2876.84,2706.56,2876.84,110],["2018-09-13",2697.6,3074.0,2697.6,3074.0,50],["2018-09-14",2858.91,3289.09,2858.91,3289.09,410],["2018-09-17",3513.15,3513.15,3513.15,3513.15,1400],["2018-09-18",3271.17,3271.17,3271.17,3271.17,40],["2018-09-19",3495.22,3495.22,3495.22,3495.22,170],["2018-09-20",3253.25,3629.65,3253.25,3629.65,110],["2018-09-21",3387.68,3387.68,3387.68,3387.68,230],["2018-09-24",3315.98,3369.75,3315.98,3369.75,60],["2018-09-25",3136.74,3136.74,3136.74,3136.74,170],["2018-09-26",3136.74,3136.74,3136.74,3136.74,100],["2018-09-27",3136.74,3136.74,3136.74,3136.74,0],["2018-09-28",3351.83,3351.83,3351.83,3351.83,160],["2018-10-01",3584.84,3584.84,3118.81,3584.84,5630],["2018-10-02",3584.84,3584.84,3584.84,3584.84,0],["2018-10-03",3584.84,3584.84,3584.84,3584.84,0],["2018-10-04",3584.84,3584.84,3584.84,3584.84,0],["2018-10-05",3333.9,3495.22,3333.9,3495.22,780],["2018-10-08",3495.22,3495.22,3495.22,3495.22,30],["2018-10-09",3495.22,3495.22,3495.22,3495.22,132000],["2018-10-10",3495.22,3495.22,3495.22,3495.22,110],["2018-10-11",3253.25,3253.25,3253.25,3253.25,120],["2018-10-12",3405.6,3405.6,3405.6,3405.6,30],["2018-10-15",3405.6,3405.6,3405.6,3405.6,0],["2018-10-16",3405.6,3405.6,3405.6,3405.6,0],["2018-10-17",3405.6,3405.6,3405.6,3405.6,0],["2018-10-18",3405.6,3405.6,3405.6,3405.6,0],["2018-10-19",3405.6,3405.6,3405.6,3405.6,0],["2018-10-22",3405.6,3405.6,3405.6,3405.6,0],["2018-10-23",3405.6,3405.6,3405.6,3405.6,0],["2018-10-24",3638.62,3638.62,3638.62,3638.62,60],["2018-10-25",3656.54,3656.54,3387.68,3387.68,55370],["2018-10-26",3387.68,3387.68,3387.68,3387.68,0],["2018-10-29",3387.68,3387.68,3387.68,3387.68,0],["2018-10-30",3154.66,3154.66,3154.66,3154.66,10],["2018-10-31",2939.57,3369.75,2939.57,3369.75,42130],["2018-11-01",3441.45,3441.45,3441.45,3441.45,10],["2018-11-02",3495.22,3495.22,3441.45,3441.45,110],["2018-11-05",3441.45,3674.47,3441.45,3674.47,20],["2018-11-06",3423.53,3423.53,3423.53,3423.53,5020],["2018-11-07",3226.36,3226.36,3226.36,3226.36,10],["2018-11-08",3002.31,3450.41,3002.31,3450.41,35078],["2018-11-09",3674.47,3674.47,3450.41,3450.41,90],["2018-11-12",3683.43,3683.43,3683.43,3683.43,10],["2018-11-13",3450.41,3450.41,3432.49,3432.49,1000],["2018-11-14",3665.5,3665.5,3575.88,3575.88,4250],["2018-11-15",3333.9,3333.9,3333.9,3333.9,20],["2018-11-16",3333.9,3333.9,3333.9,3333.9,0],["2018-11-19",3557.96,3566.92,3557.96,3566.92,70],["2018-11-20",3566.92,3566.92,3566.92,3566.92,0],["2018-11-21",3566.92,3566.92,3566.92,3566.92,0],["2018-11-22",3566.92,3566.92,3566.92,3566.92,0],["2018-11-23",3324.94,3324.94,3324.94,3324.94,700],["2018-11-26",3324.94,3324.94,3324.94,3324.94,0],["2018-11-27",3549.0,3549.0,3549.0,3549.0,20],["2018-11-28",3549.0,3549.0,3549.0,3549.0,0],["2018-11-29",3549.0,3549.0,3549.0,3549.0,0],["2018-11-30",3549.0,3549.0,3549.0,3549.0,0],["2018-12-03",3549.0,3549.0,3549.0,3549.0,0],["2018-12-04",3549.0,3549.0,3549.0,3549.0,0],["2018-12-05",3549.0,3549.0,3549.0,3549.0,0],["2018-12-06",3549.0,3549.0,3549.0,3549.0,0],["2018-12-07",3549.0,3549.0,3549.0,3549.0,0],["2018-12-10",3531.07,3531.07,3522.11,3522.11,290],["2018-12-11",3584.84,3584.84,3584.84,3584.84,10],["2018-12-12",3584.84,3584.84,3584.84,3584.84,0],["2018-12-13",3584.84,3584.84,3584.84,3584.84,0],["2018-12-14",3584.84,3584.84,3584.84,3584.84,0],["2018-12-17",3584.84,3584.84,3584.84,3584.84,0],["2018-12-18",3584.84,3584.84,3584.84,3584.84,0],["2018-12-19",3755.12,3755.12,3755.12,3755.12,10],["2018-12-20",3495.22,3495.22,3495.22,3495.22,290],["2018-12-21",3584.84,3584.84,3584.84,3584.84,20],["2018-12-24",3584.84,3584.84,3584.84,3584.84,0],["2018-12-25",3584.84,3584.84,3584.84,3584.84,0],["2018-12-26",3333.9,3782.01,3333.9,3782.01,210],["2018-12-27",3782.01,3782.01,3782.01,3782.01,0],["2018-12-28",3782.01,3782.01,3782.01,3782.01,0],["2019-01-02",3782.01,3782.01,3782.01,3782.01,0],["2019-01-03",3782.01,3782.01,3782.01,3782.01,0],["2019-01-04",3782.01,3782.01,3782.01,3782.01,0],["2019-01-07",3782.01,3782.01,3782.01,3782.01,0],["2019-01-08",3782.01,3782.01,3782.01,3782.01,0],["2019-01-09",3782.01,3782.01,3782.01,3782.01,0],["2019-01-10",3782.01,3782.01,3782.01,3782.01,0],["2019-01-11",3782.01,3782.01,3782.01,3782.01,0],["2019-01-14",3782.01,3782.01,3782.01,3782.01,0],["2019-01-15",3782.01,3782.01,3782.01,3782.01,0],["2019-01-16",3782.01,3782.01,3782.01,3782.01,0],["2019-01-17",3782.01,3782.01,3782.01,3782.01,0],["2019-01-18",3782.01,3782.01,3782.01,3782.01,0],["2019-01-21",3782.01,3782.01,3782.01,3782.01,0],["2019-01-22",3782.01,3782.01,3782.01,3782.01,0],["2019-01-23",3782.01,3782.01,3782.01,3782.01,0],["2019-01-24",3782.01,3782.01,3782.01,3782.01,0],["2019-01-25",3782.01,3782.01,3782.01,3782.01,0],["2019-01-28",3584.84,3584.84,3584.84,3584.84,10],["2019-01-29",3584.84,3584.84,3584.84,3584.84,0],["2019-01-30",3584.84,3584.84,3584.84,3584.84,0],["2019-01-31",3584.84,3584.84,3584.84,3584.84,0],["2019-02-01",3584.84,3584.84,3584.84,3584.84,0],["2019-02-11",3584.84,3584.84,3584.84,3584.84,0],["2019-02-12",3584.84,3584.84,3584.84,3584.84,0],["2019-02-13",3584.84,3584.84,3584.84,3584.84,0],["2019-02-14",3584.84,3584.84,3584.84,3584.84,0],["2019-02-15",3584.84,3584.84,3584.84,3584.84,0],["2019-02-18",3584.84,3584.84,3584.84,3584.84,0],["2019-02-19",3584.84,3584.84,3584.84,3584.84,0],["2019-02-20",3584.84,3584.84,3584.84,3584.84,0],["2019-02-21",3835.78,3835.78,3835.78,3835.78,10],["2019-02-22",3584.84,3674.47,3584.84,3584.84,2200],["2019-02-25",3333.9,3584.84,3333.9,3584.84,510],["2019-02-26",3333.9,3755.12,3333.9,3755.12,520],["2019-02-27",3764.09,3764.09,3764.09,3764.09,10],["2019-02-28",3504.18,3584.84,3504.18,3584.84,460],["2019-03-01",3333.9,3808.9,3333.9,3333.9,170],["2019-03-04",3127.78,3405.6,3127.78,3342.87,120],["2019-03-05",3109.85,3575.88,3109.85,3109.85,4240],["2019-03-06",3324.94,3324.94,2894.76,2903.72,26130],["2019-03-07",2921.65,3100.89,2921.65,3100.89,2590],["2019-03-08",3307.02,3307.02,3047.12,3298.06,8370],["2019-03-11",3486.26,3486.26,3074.0,3387.68,3060],["2019-03-12",3333.9,3333.9,3154.66,3154.66,230],["2019-03-13",3226.36,3226.36,3136.74,3136.74,30],["2019-03-14",3271.17,3271.17,3271.17,3271.17,7100],["2019-03-15",3262.21,3262.21,3262.21,3262.21,20],["2019-03-18",3262.21,3262.21,3262.21,3262.21,0],["2019-03-19",3262.21,3262.21,3262.21,3262.21,3340],["2019-03-20",3262.21,3262.21,3262.21,3262.21,1740],["2019-03-21",3262.21,3262.21,3262.21,3262.21,1020],["2019-03-22",3262.21,3262.21,3262.21,3262.21,60],["2019-03-25",3262.21,3262.21,3262.21,3262.21,0],["2019-03-26",3262.21,3262.21,3262.21,3262.21,0],["2019-03-27",3262.21,3262.21,3262.21,3262.21,0],["2019-03-28",3262.21,3262.21,3262.21,3262.21,0],["2019-03-29",3262.21,3262.21,3262.21,3262.21,5770],["2019-04-01",3486.26,3486.26,3262.21,3262.21,160],["2019-04-02",3038.16,3486.26,3038.16,3486.26,210],["2019-04-03",3244.28,3432.49,3244.28,3432.49,20],["2019-04-04",3432.49,3432.49,3432.49,3432.49,0],["2019-04-05",3199.47,3199.47,3199.47,3199.47,210],["2019-04-08",3199.47,3199.47,3199.47,3199.47,0],["2019-04-09",3405.6,3405.6,3002.31,3002.31,20],["2019-04-10",3208.44,3208.44,3208.44,3208.44,10],["2019-04-11",3208.44,3208.44,3208.44,3208.44,0],["2019-04-12",2984.38,3208.44,2984.38,3208.44,30],["2019-04-16",3432.49,3432.49,3432.49,3432.49,10],["2019-04-17",3432.49,3432.49,3432.49,3432.49,0],["2019-04-18",3199.47,3199.47,3199.47,3199.47,120],["2019-04-19",2984.38,2984.38,2984.38,2984.38,10],["2019-04-22",3136.74,3136.74,3136.74,3136.74,10],["2019-04-23",3136.74,3136.74,3136.74,3136.74,0],["2019-04-24",2921.65,2921.65,2921.65,2921.65,10],["2019-04-25",3118.81,3118.81,3118.81,3118.81,10],["2019-04-26",3136.74,3136.74,3136.74,3136.74,10],["2019-05-02",2921.65,2921.65,2921.65,2921.65,130],["2019-05-03",2742.41,2742.41,2742.41,2742.41,10],["2019-05-06",2742.41,2742.41,2742.41,2742.41,0],["2019-05-07",2554.2,2554.2,2554.2,2554.2,10],["2019-05-08",2554.2,2554.2,2554.2,2554.2,0],["2019-05-09",2383.92,2724.48,2383.92,2724.48,270],["2019-05-10",2536.28,2536.28,2536.28,2536.28,10],["2019-05-13",2383.92,2706.56,2383.92,2428.73,30],["2019-05-14",2419.77,2590.05,2339.11,2590.05,3940],["2019-05-15",2607.97,2769.29,2607.97,2769.29,140],["2019-05-16",2948.53,2948.53,2599.01,2921.65,70],["2019-05-17",2894.76,3118.81,2867.88,2867.88,800],["2019-05-20",2670.71,2670.71,2670.71,2670.71,70],["2019-05-21",2688.63,2849.95,2599.01,2670.71,80],["2019-05-22",2491.47,2849.95,2491.47,2849.95,110],["2019-05-23",2652.78,2652.78,2652.78,2652.78,10],["2019-05-24",2491.47,2688.63,2491.47,2688.63,20],["2019-05-27",2688.63,2688.63,2688.63,2688.63,80],["2019-05-28",2688.63,2688.63,2688.63,2688.63,0],["2019-05-29",2688.63,2688.63,2688.63,2688.63,0],["2019-05-30",2518.35,2518.35,2518.35,2518.35,20],["2019-05-31",2527.31,2527.31,2509.39,2509.39,90],["2019-06-03",2509.39,2509.39,2509.39,2509.39,0],["2019-06-04",2509.39,2509.39,2509.39,2509.39,10],["2019-06-05",2599.01,2599.01,2437.69,2437.69,140],["2019-06-06",2446.66,2446.66,2446.66,2446.66,800],["2019-06-07",2446.66,2446.66,2446.66,2446.66,0],["2019-06-10",2446.66,2446.66,2446.66,2446.66,0],["2019-06-11",2446.66,2446.66,2446.66,2446.66,0],["2019-06-12",2446.66,2446.66,2446.66,2446.66,0],["2019-06-13",2446.66,2446.66,2446.66,2446.66,0],["2019-06-14",2285.34,2285.34,2285.34,2285.34,1990],["2019-06-17",2437.69,2437.69,2437.69,2437.69,10],["2019-06-18",2599.01,2599.01,2599.01,2599.01,1000],["2019-06-19",2778.25,2778.25,2778.25,2778.25,10],["2019-06-20",2590.05,2957.5,2590.05,2957.5,30],["2019-06-21",3163.62,3163.62,2751.37,2751.37,20],["2019-06-24",2751.37,2751.37,2751.37,2751.37,0],["2019-06-25",2751.37,2751.37,2751.37,2751.37,10],["2019-06-26",2939.57,2939.57,2939.57,2939.57,100],["2019-06-27",2742.41,2805.14,2742.41,2805.14,510],["2019-06-28",2805.14,2805.14,2805.14,2805.14,0],["2019-07-01",2616.94,2993.34,2616.94,2993.34,510],["2019-07-02",2993.34,2993.34,2993.34,2993.34,0],["2019-07-03",2993.34,2993.34,2993.34,2993.34,0],["2019-07-04",2984.38,2984.38,2984.38,2984.38,30],["2019-07-05",2984.38,2984.38,2984.38,2984.38,0],["2019-07-08",2778.25,2778.25,2778.25,2778.25,320],["2019-07-09",2778.25,2778.25,2778.25,2778.25,0],["2019-07-10",2778.25,2778.25,2778.25,2778.25,20],["2019-07-11",2823.06,2823.06,2778.25,2823.06,100],["2019-07-12",2823.06,2823.06,2823.06,2823.06,0],["2019-07-15",2625.9,2903.72,2625.9,2903.72,1140],["2019-07-16",2966.46,2966.46,2948.53,2957.5,110],["2019-07-17",2966.46,2966.46,2867.88,2957.5,130],["2019-07-18",2778.25,2778.25,2751.37,2751.37,1210],["2019-07-19",2581.09,2581.09,2581.09,2581.09,10],["2019-07-22",2688.63,2688.63,2688.63,2688.63,110],["2019-07-23",2599.01,2823.06,2599.01,2823.06,50],["2019-07-24",2823.06,2823.06,2643.82,2643.82,60],["2019-07-25",2599.01,2599.01,2599.01,2599.01,10],["2019-07-26",2643.82,2778.25,2643.82,2778.25,320],["2019-07-29",2778.25,2778.25,2778.25,2778.25,0],["2019-07-30",2823.06,2823.06,2823.06,2823.06,10],["2019-07-31",2823.06,2823.06,2823.06,2823.06,10],["2019-08-01",2823.06,2823.06,2823.06,2823.06,0],["2019-08-02",2867.88,2867.88,2867.88,2867.88,300],["2019-08-05",2867.88,2867.88,2867.88,2867.88,0],["2019-08-06",2867.88,2867.88,2867.88,2867.88,0],["2019-08-07",2867.88,2867.88,2867.88,2867.88,0],["2019-08-08",2867.88,2867.88,2867.88,2867.88,0],["2019-08-09",2670.71,2670.71,2670.71,2670.71,50],["2019-08-12",2670.71,2670.71,2670.71,2670.71,0],["2019-08-13",2832.03,2832.03,2832.03,2832.03,10],["2019-08-14",2832.03,2832.03,2832.03,2832.03,10],["2019-08-15",2832.03,2832.03,2832.03,2832.03,0],["2019-08-16",2832.03,2832.03,2832.03,2832.03,0],["2019-08-19",2832.03,2832.03,2832.03,2832.03,0],["2019-08-20",2778.25,2778.25,2778.25,2778.25,20],["2019-08-21",2688.63,2688.63,2688.63,2688.63,100],["2019-08-22",2823.06,2823.06,2823.06,2823.06,20],["2019-08-23",2823.06,2823.06,2823.06,2823.06,10],["2019-08-26",2688.63,2688.63,2625.9,2625.9,2360],["2019-08-27",2446.66,2805.14,2446.66,2805.14,590],["2019-08-28",2805.14,2805.14,2805.14,2805.14,0],["2019-08-29",2805.14,2805.14,2805.14,2805.14,50],["2019-08-30",2805.14,2805.14,2616.94,2616.94,210],["2019-09-03",2796.18,2796.18,2616.94,2616.94,280],["2019-09-04",2616.94,2616.94,2616.94,2616.94,0],["2019-09-05",2616.94,2616.94,2616.94,2616.94,10],["2019-09-06",2643.82,2643.82,2643.82,2643.82,30],["2019-09-09",2643.82,2643.82,2643.82,2643.82,0],["2019-09-10",2778.25,2823.06,2778.25,2823.06,60],["2019-09-11",2823.06,2823.06,2814.1,2814.1,1260],["2019-09-12",2805.14,2805.14,2805.14,2805.14,20],["2019-09-13",2805.14,2805.14,2805.14,2805.14,0],["2019-09-16",2643.82,2643.82,2643.82,2643.82,400],["2019-09-17",2643.82,2643.82,2643.82,2643.82,0],["2019-09-18",2836.1,2836.1,2836.1,2836.1,0],["2019-09-19",2826.49,2826.49,2826.49,2826.49,100],["2019-09-20",2826.49,2826.49,2826.49,2826.49,60],["2019-09-23",2826.49,2826.49,2826.49,2826.49,0],["2019-09-24",2826.49,2826.49,2826.49,2826.49,0],["2019-09-25",3018.76,3018.76,3018.76,3018.76,100],["2019-09-26",3018.76,3018.76,3018.76,3018.76,0],["2019-09-27",3018.76,3018.76,3018.76,3018.76,20],["2019-09-30",3018.76,3018.76,3018.76,3018.76,0],["2019-10-01",3018.76,3018.76,3018.76,3018.76,0],["2019-10-02",3018.76,3018.76,3018.76,3018.76,0],["2019-10-03",3018.76,3018.76,3018.76,3018.76,0],["2019-10-04",3018.76,3018.76,3018.76,3018.76,0],["2019-10-07",2884.17,2884.17,2884.17,2884.17,10],["2019-10-08",2980.31,2980.31,2980.31,2980.31,20],["2019-10-09",3018.76,3018.76,3018.76,3018.76,20],["2019-10-10",3018.76,3018.76,3018.76,3018.76,0],["2019-10-11",3018.76,3018.76,3018.76,3018.76,0],["2019-10-14",3018.76,3018.76,3018.76,3018.76,30],["2019-10-15",3018.76,3018.76,3018.76,3018.76,0],["2019-10-16",2884.17,2884.17,2884.17,2884.17,100],["2019-10-17",2884.17,2884.17,2884.17,2884.17,0],["2019-10-18",2884.17,2884.17,2884.17,2884.17,30],["2019-10-21",2884.17,2884.17,2884.17,2884.17,0],["2019-10-22",2884.17,2884.17,2884.17,2884.17,0],["2019-10-23",3018.76,3086.06,3018.76,3086.06,200],["2019-10-24",3086.06,3086.06,3086.06,3086.06,0],["2019-10-25",3086.06,3086.06,3086.06,3086.06,0],["2019-10-28",3018.76,3018.76,3018.76,3018.76,10],["2019-10-29",3018.76,3018.76,3018.76,3018.76,0],["2019-10-30",3018.76,3018.76,3018.76,3018.76,0],["2019-10-31",3018.76,3211.04,3018.76,3211.04,710],["2019-11-01",3211.04,3211.04,3211.04,3211.04,0],["2019-11-04",3076.45,3076.45,3076.45,3076.45,10],["2019-11-05",3076.45,3076.45,3076.45,3076.45,2000],["2019-11-06",3076.45,3076.45,3076.45,3076.45,0],["2019-11-07",2864.94,2893.78,2864.94,2893.78,110],["2019-11-08",2893.78,2893.78,2893.78,2893.78,0],["2019-11-11",2893.78,2893.78,2893.78,2893.78,80],["2019-11-12",2884.17,2884.17,2884.17,2884.17,10],["2019-11-13",3086.06,3086.06,2884.17,2884.17,2140],["2019-11-14",2884.17,2884.17,2884.17,2884.17,0],["2019-11-15",2884.17,2884.17,2884.17,2884.17,0],["2019-11-18",2884.17,2884.17,2884.17,2884.17,0],["2019-11-19",2884.17,2884.17,2884.17,2884.17,0],["2019-11-20",2884.17,2884.17,2884.17,2884.17,0],["2019-11-21",2884.17,2884.17,2884.17,2884.17,0],["2019-11-22",2711.12,2711.12,2711.12,2711.12,1000],["2019-11-25",2893.78,2893.78,2884.17,2884.17,540],["2019-11-26",3086.06,3086.06,3086.06,3086.06,10],["2019-11-27",3086.06,3086.06,3086.06,3086.06,10],["2019-11-28",3268.73,3268.73,3268.73,3268.73,10],["2019-11-29",3480.23,3480.23,3480.23,3480.23,10],["2019-12-02",3653.28,3653.28,3653.28,3653.28,10],["2019-12-03",3653.28,3653.28,3653.28,3653.28,0],["2019-12-04",3653.28,3653.28,3653.28,3653.28,0],["2019-12-05",3653.28,3653.28,3653.28,3653.28,0],["2019-12-06",3653.28,3653.28,3653.28,3653.28,0],["2019-12-09",3653.28,3653.28,3653.28,3653.28,0],["2019-12-10",3653.28,3653.28,3653.28,3653.28,0],["2019-12-11",3653.28,3653.28,3653.28,3653.28,0],["2019-12-12",3653.28,3653.28,3653.28,3653.28,0],["2019-12-13",3653.28,3653.28,3653.28,3653.28,0],["2019-12-16",3653.28,3653.28,3653.28,3653.28,10],["2019-12-17",3653.28,3653.28,3653.28,3653.28,0],["2019-12-18",3653.28,3653.28,3653.28,3653.28,0],["2019-12-19",3653.28,3653.28,3653.28,3653.28,0],["2019-12-20",3653.28,3653.28,3653.28,3653.28,0],["2019-12-23",3653.28,3653.28,3653.28,3653.28,0],["2019-12-24",3653.28,3653.28,3653.28,3653.28,0],["2019-12-25",3653.28,3653.28,3653.28,3653.28,0],["2019-12-26",3653.28,3653.28,3653.28,3653.28,0],["2019-12-27",3403.32,3403.32,3403.32,3403.32,60],["2019-12-30",3172.59,3172.59,3172.59,3172.59,110],["2019-12-31",2951.47,3393.71,2951.47,2951.47,1490],["2020-01-02",3153.36,3153.36,2749.58,2845.71,2110],["2020-01-03",3037.99,3037.99,3037.99,3037.99,2420],["2020-01-06",3249.5,3249.5,3249.5,3249.5,10],["2020-01-07",3307.18,3307.18,3028.38,3249.5,1020],["2020-01-08",3028.38,3028.38,3028.38,3028.38,3210],["2020-01-09",2816.87,3220.66,2816.87,3220.66,2020],["2020-01-10",3432.16,3432.16,2999.54,3364.86,810],["2020-01-13",3557.14,3557.14,3557.14,3557.14,20],["2020-01-14",3557.14,3557.14,3557.14,3557.14,0],["2020-01-15",3739.81,3739.81,3739.81,3739.81,10],["2020-01-16",3739.81,3739.81,3739.81,3739.81,0],["2020-01-17",3951.31,3951.31,3951.31,3951.31,10],["2020-01-20",4191.66,4191.66,4191.66,4191.66,10],["2020-01-21",4191.66,4191.66,4191.66,4191.66,0],["2020-01-22",4191.66,4191.66,4191.66,4191.66,0],["2020-01-30",4191.66,4191.66,4191.66,4191.66,0],["2020-01-31",4191.66,4191.66,4191.66,4191.66,0],["2020-02-03",4191.66,4191.66,4191.66,4191.66,0],["2020-02-04",4191.66,4191.66,4191.66,4191.66,0],["2020-02-05",4364.71,4364.71,3903.24,3903.24,30],["2020-02-06",3634.05,3634.05,3634.05,3634.05,1700],["2020-02-07",3864.79,3864.79,3864.79,3864.79,10],["2020-02-10",3864.79,3864.79,3864.79,3864.79,0],["2020-02-11",3595.6,3595.6,3595.6,3595.6,60],["2020-02-12",3345.64,3595.6,3345.64,3595.6,70],["2020-02-13",3595.6,3787.88,3595.6,3595.6,910],["2020-02-14",3355.25,3787.88,3355.25,3787.88,20],["2020-02-17",3941.7,3941.7,3557.14,3557.14,610],["2020-02-18",3316.8,3710.97,3316.8,3710.97,40],["2020-02-19",3470.62,3749.42,3470.62,3749.42,30],["2020-02-20",3749.42,3749.42,3489.85,3749.42,1520],["2020-02-21",3489.85,3749.42,3489.85,3749.42,60],["2020-02-24",3749.42,3749.42,3749.42,3749.42,0],["2020-02-25",3845.56,3845.56,3845.56,3845.56,10],["2020-02-26",3749.42,3749.42,3749.42,3749.42,160],["2020-02-27",3749.42,3941.7,3749.42,3941.7,2430],["2020-02-28",3672.51,3672.51,3672.51,3672.51,440],["2020-03-02",3672.51,3672.51,3672.51,3672.51,0],["2020-03-03",3605.21,3605.21,3605.21,3605.21,220],["2020-03-04",3605.21,3605.21,3605.21,3605.21,0],["2020-03-05",3355.25,3845.56,3355.25,3845.56,1010],["2020-03-06",3845.56,3845.56,3845.56,3845.56,0],["2020-03-09",3845.56,3845.56,3845.56,3845.56,0],["2020-03-10",3845.56,3845.56,3845.56,3845.56,0],["2020-03-11",3845.56,3845.56,3845.56,3845.56,0],["2020-03-12",3845.56,3845.56,3845.56,3845.56,0],["2020-03-13",3845.56,3845.56,3845.56,3845.56,0],["2020-03-16",3576.37,3576.37,3576.37,3576.37,10],["2020-03-17",3576.37,3576.37,3576.37,3576.37,0],["2020-03-18",3576.37,3576.37,3576.37,3576.37,0],["2020-03-19",3807.1,3807.1,3326.41,3326.41,130],["2020-03-20",3326.41,3326.41,3326.41,3326.41,0],["2020-03-23",3326.41,3326.41,3326.41,3326.41,0],["2020-03-24",3326.41,3326.41,3326.41,3326.41,0],["2020-03-25",3326.41,3326.41,3326.41,3326.41,40],["2020-03-26",3326.41,3326.41,3326.41,3326.41,0],["2020-03-27",3326.41,3326.41,3326.41,3326.41,0],["2020-03-30",3326.41,3326.41,3326.41,3326.41,10],["2020-03-31",3326.41,3326.41,3326.41,3326.41,0],["2020-04-01",3326.41,3326.41,3326.41,3326.41,0],["2020-04-03",3326.41,3326.41,3326.41,3326.41,0],["2020-04-06",3326.41,3326.41,3326.41,3326.41,50],["2020-04-07",3326.41,3326.41,3326.41,3326.41,0],["2020-04-08",3326.41,3326.41,3326.41,3326.41,0],["2020-04-09",3557.14,3557.14,3326.41,3326.41,30],["2020-04-10",3326.41,3326.41,3326.41,3326.41,0],["2020-04-13",3172.59,3172.59,3172.59,3172.59,1300],["2020-04-14",3172.59,3172.59,3172.59,3172.59,0],["2020-04-15",3268.73,3268.73,3268.73,3268.73,10],["2020-04-16",3268.73,3268.73,3268.73,3268.73,0],["2020-04-17",3364.86,3364.86,3364.86,3364.86,400],["2020-04-20",3557.14,3557.14,3557.14,3557.14,300],["2020-04-21",3557.14,3557.14,3557.14,3557.14,0],["2020-04-22",3557.14,3557.14,3364.86,3364.86,380],["2020-04-23",3364.86,3364.86,3364.86,3364.86,0],["2020-04-24",3134.13,3134.13,3134.13,3134.13,300],["2020-04-27",3134.13,3134.13,3134.13,3134.13,0],["2020-04-28",3134.13,3134.13,3134.13,3134.13,0],["2020-04-29",3134.13,3134.13,3134.13,3134.13,0],["2020-05-04",3134.13,3134.13,3134.13,3134.13,0],["2020-05-05",3134.13,3134.13,3134.13,3134.13,0],["2020-05-06",3134.13,3134.13,3134.13,3134.13,0],["2020-05-07",3134.13,3134.13,3134.13,3134.13,0],["2020-05-08",3134.13,3134.13,3134.13,3134.13,0],["2020-05-11",3134.13,3134.13,3134.13,3134.13,10],["2020-05-12",3134.13,3134.13,3134.13,3134.13,0],["2020-05-13",3345.64,3345.64,3345.64,3345.64,280],["2020-05-14",3364.86,3364.86,3114.9,3364.86,5870],["2020-05-15",3172.59,3364.86,3172.59,3364.86,50],["2020-05-18",3595.6,3595.6,3595.6,3595.6,10],["2020-05-19",3345.64,3845.56,3345.64,3845.56,2600],["2020-05-20",3845.56,3845.56,3653.28,3653.28,110],["2020-05-21",3605.21,3605.21,3605.21,3605.21,200],["2020-05-22",3605.21,3605.21,3605.21,3605.21,0],["2020-05-25",3355.25,3576.37,3355.25,3576.37,1020],["2020-05-26",3576.37,3576.37,3576.37,3576.37,0],["2020-05-27",3576.37,3576.37,3576.37,3576.37,0],["2020-05-28",3576.37,3576.37,3576.37,3576.37,0],["2020-05-29",3576.37,3576.37,3576.37,3576.37,0],["2020-06-01",3576.37,3576.37,3576.37,3576.37,10],["2020-06-02",3576.37,3576.37,3326.41,3557.14,2050],["2020-06-03",3557.14,3557.14,3557.14,3557.14,0],["2020-06-04",3557.14,3557.14,3557.14,3557.14,0],["2020-06-05",3557.14,3557.14,3557.14,3557.14,0],["2020-06-08",3412.93,3461.0,3316.8,3364.86,1780],["2020-06-09",3364.86,3364.86,3268.73,3364.86,10950],["2020-06-10",3364.86,3364.86,3364.86,3364.86,130],["2020-06-11",3364.86,3364.86,3364.86,3364.86,0],["2020-06-12",3364.86,3364.86,3364.86,3364.86,0],["2020-06-15",3364.86,3364.86,3364.86,3364.86,100],["2020-06-16",3364.86,3364.86,3364.86,3364.86,0],["2020-06-17",3364.86,3364.86,3364.86,3364.86,0],["2020-06-18",3268.73,3268.73,3268.73,3268.73,40],["2020-06-19",3047.61,3268.73,3047.61,3268.73,5200],["2020-06-22",3268.73,3268.73,3268.73,3268.73,0],["2020-06-23",3047.61,3076.45,3047.61,3047.61,3530],["2020-06-24",3047.61,3047.61,2864.94,2864.94,420],["2020-06-25",2864.94,2864.94,2864.94,2864.94,7000],["2020-06-26",2864.94,2864.94,2864.94,2864.94,10],["2020-06-29",2864.94,2864.94,2864.94,2864.94,30],["2020-06-30",3057.22,3057.22,3057.22,3057.22,60],["2020-07-01",3057.22,3057.22,3057.22,3057.22,900],["2020-07-02",3268.73,3268.73,3268.73,3268.73,30],["2020-07-03",3268.73,3268.73,3268.73,3268.73,0],["2020-07-06",3047.61,3047.61,3047.61,3047.61,570],["2020-07-07",2884.17,2884.17,2884.17,2884.17,2820],["2020-07-08",2884.17,2884.17,2884.17,2884.17,2520],["2020-07-09",2884.17,3086.06,2884.17,3086.06,3020],["2020-07-10",3086.06,3086.06,3086.06,3086.06,0],["2020-07-13",3086.06,3086.06,3086.06,3086.06,570],["2020-07-14",2884.17,2980.31,2874.56,2980.31,3730],["2020-07-15",2980.31,3172.59,2980.31,3172.59,30],["2020-07-16",2951.47,2951.47,2951.47,2951.47,4360],["2020-07-17",2951.47,2951.47,2951.47,2951.47,400],["2020-07-20",3076.45,3076.45,3076.45,3076.45,10],["2020-07-21",3076.45,3076.45,3076.45,3076.45,0],["2020-07-22",2864.94,2980.31,2864.94,2980.31,3600],["2020-07-23",2932.24,2932.24,2884.17,2932.24,5490],["2020-07-24",2816.87,2893.78,2816.87,2884.17,12240],["2020-07-27",2691.89,2691.89,2691.89,2691.89,1050],["2020-07-28",2691.89,2874.56,2691.89,2874.56,50],["2020-07-29",2691.89,2884.17,2691.89,2701.51,6330],["2020-07-30",2701.51,2884.17,2701.51,2884.17,1010],["2020-07-31",3086.06,3086.06,2884.17,2884.17,600],["2020-08-03",2980.31,2980.31,2980.31,2980.31,1030],["2020-08-04",2797.64,2797.64,2797.64,2797.64,500],["2020-08-05",2807.26,2807.26,2807.26,2807.26,260],["2020-08-06",2807.26,2961.08,2807.26,2864.94,10260],["2020-08-07",2855.33,2884.17,2739.96,2739.96,4590],["2020-08-10",2730.35,2759.19,2730.35,2759.19,590],["2020-08-11",2739.96,2951.47,2739.96,2951.47,60],["2020-08-12",2951.47,2951.47,2951.47,2951.47,790],["2020-08-13",2970.69,2970.69,2816.87,2816.87,220],["2020-08-14",2884.17,2980.31,2864.94,2864.94,7420],["2020-08-17",2864.94,2864.94,2864.94,2864.94,0],["2020-08-18",2816.87,2884.17,2816.87,2884.17,300],["2020-08-19",2884.17,2884.17,2884.17,2884.17,0],["2020-08-20",2836.1,2836.1,2836.1,2836.1,300],["2020-08-21",2778.42,2778.42,2768.8,2768.8,2500],["2020-08-24",2874.56,2961.08,2874.56,2961.08,28580],["2020-08-25",2961.08,2961.08,2961.08,2961.08,0],["2020-08-26",2980.31,2980.31,2980.31,2980.31,10],["2020-08-27",2884.17,2884.17,2884.17,2884.17,100],["2020-08-28",2855.33,2855.33,2797.64,2845.71,2780],["2020-08-31",2893.78,2980.31,2893.78,2980.31,3420],["2020-09-01",3076.45,3076.45,2980.31,2980.31,1310],["2020-09-03",2884.17,2884.17,2884.17,2884.17,250],["2020-09-04",2884.17,2884.17,2884.17,2884.17,0],["2020-09-07",2884.17,2884.17,2884.17,2884.17,0],["2020-09-08",2884.17,2884.17,2884.17,2884.17,0],["2020-09-09",2884.17,2884.17,2884.17,2884.17,0],["2020-09-10",2903.4,2913.01,2903.4,2913.01,60],["2020-09-11",3086.06,3086.06,2922.63,3076.45,1120],["2020-09-14",2980.31,2980.31,2980.31,2980.31,130],["2020-09-15",2903.4,2980.31,2903.4,2913.01,1100],["2020-09-16",2893.78,3076.45,2893.78,3076.45,310],["2020-09-17",3172.59,3172.59,2893.78,3172.59,200],["2020-09-18",2951.47,3268.73,2951.47,3172.59,560],["2020-09-21",3172.59,3172.59,3172.59,3172.59,0],["2020-09-22",3182.2,3239.88,2951.47,3239.88,1080],["2020-09-23",3239.88,3239.88,3239.88,3239.88,0],["2020-09-24",3018.76,3239.88,3018.76,3028.38,33670],["2020-09-25",3047.61,3047.61,3037.99,3037.99,2200],["2020-09-28",2903.4,2903.4,2903.4,2903.4,10],["2020-09-29",2884.17,2989.92,2884.17,2989.92,3870],["2020-09-30",3076.45,3076.45,3076.45,3076.45,300],["2020-10-01",3076.45,3076.45,3076.45,3076.45,0],["2020-10-02",3066.83,3066.83,2932.24,3066.83,1500],["2020-10-05",2932.24,2932.24,2932.24,2932.24,2030],["2020-10-06",2932.24,2980.31,2932.24,2941.85,7490],["2020-10-07",2941.85,3143.75,2941.85,3143.75,13720],["2020-10-08",3307.18,3307.18,3307.18,3307.18,4100],["2020-10-09",3364.86,3364.86,3355.25,3355.25,3640],["2020-10-12",3364.86,3364.86,3134.13,3172.59,9200],["2020-10-13",3355.25,3355.25,3172.59,3172.59,1750],["2020-10-14",3172.59,3182.2,3172.59,3172.59,2020],["2020-10-15",3028.38,3364.86,3028.38,3316.8,570],["2020-10-16",3114.9,3124.52,3105.29,3105.29,18150],["2020-10-19",3307.18,3307.18,3268.73,3268.73,120],["2020-10-20",3268.73,3268.73,3268.73,3268.73,0],["2020-10-21",3268.73,3268.73,3268.73,3268.73,0],["2020-10-22",3057.22,3124.52,3047.61,3124.52,12510],["2020-10-23",3086.06,3086.06,3076.45,3076.45,320],["2020-10-26",2951.47,2980.31,2884.17,2884.17,8730],["2020-10-27",3018.76,3018.76,2980.31,3018.76,2150],["2020-10-28",3143.75,3143.75,3143.75,3143.75,130],["2020-10-29",2941.85,3268.73,2941.85,3134.13,10260],["2020-10-30",3249.5,3249.5,3249.5,3249.5,10],["2020-11-02",3393.71,3393.71,3057.22,3316.8,820],["2020-11-03",3086.06,3268.73,3086.06,3086.06,6570],["2020-11-04",3086.06,3086.06,3086.06,3086.06,10],["2020-11-05",2903.4,3172.59,2903.4,3172.59,20],["2020-11-06",3172.59,3172.59,3172.59,3172.59,0],["2020-11-09",3172.59,3172.59,2999.54,3076.45,1660],["2020-11-10",2932.24,3076.45,2932.24,2980.31,670],["2020-11-11",3076.45,3076.45,3076.45,3076.45,1000],["2020-11-12",3009.15,3162.97,2989.92,3162.97,2010],["2020-11-13",2980.31,3162.97,2980.31,3162.97,250],["2020-11-16",3162.97,3162.97,3162.97,3162.97,0],["2020-11-17",3162.97,3162.97,3162.97,3162.97,0],["2020-11-18",3162.97,3307.18,3162.97,3307.18,90],["2020-11-19",3307.18,3307.18,3307.18,3307.18,8710],["2020-11-20",3307.18,3307.18,3307.18,3307.18,0],["2020-11-23",3307.18,3307.18,3307.18,3307.18,0],["2020-11-24",3095.68,3095.68,3095.68,3095.68,2300],["2020-11-25",3095.68,3095.68,3095.68,3095.68,0],["2020-11-26",3095.68,3095.68,3095.68,3095.68,400],["2020-11-27",3095.68,3239.88,3095.68,3105.29,8710],["2020-11-30",3105.29,3105.29,3105.29,3105.29,0],["2020-12-01",3249.5,3249.5,2989.92,2999.54,5160],["2020-12-02",2999.54,3143.75,2999.54,3143.75,1840],["2020-12-03",3172.59,3172.59,3172.59,3172.59,350],["2020-12-04",3172.59,3172.59,3172.59,3172.59,0],["2020-12-07",3172.59,3172.59,3172.59,3172.59,0],["2020-12-08",3172.59,3172.59,3172.59,3172.59,0],["2020-12-09",3172.59,3172.59,2989.92,2989.92,720],["2020-12-10",2989.92,3182.2,2989.92,3182.2,700],["2020-12-11",3364.86,3364.86,3364.86,3364.86,10],["2020-12-14",3134.13,3134.13,3134.13,3134.13,90],["2020-12-15",3134.13,3172.59,2980.31,2980.31,1430],["2020-12-16",3172.59,3172.59,2999.54,2999.54,2000],["2020-12-17",3076.45,3201.43,3076.45,3201.43,2040],["2020-12-18",3201.43,3220.66,3201.43,3211.04,7110],["2020-12-21",3211.04,3211.04,3211.04,3211.04,0],["2020-12-22",3028.38,3364.86,3028.38,3211.04,1110],["2020-12-23",3172.59,3172.59,3172.59,3172.59,2360],["2020-12-24",3172.59,3172.59,3172.59,3172.59,0],["2020-12-25",3172.59,3172.59,3172.59,3172.59,80],["2020-12-28",3172.59,3172.59,3172.59,3172.59,500],["2020-12-29",3172.59,3172.59,3076.45,3076.45,1100],["2020-12-30",3172.59,3287.95,3076.45,3172.59,725470],["2020-12-31",3172.59,3268.73,3076.45,3268.73,1380],["2021-01-04",3172.59,3172.59,3086.06,3172.59,5200],["2021-01-05",3364.86,3364.86,3364.86,3364.86,723200],["2021-01-06",3143.75,3461.0,3143.75,3461.0,7900],["2021-01-07",3268.73,3278.34,3268.73,3268.73,10800],["2021-01-08",3066.83,3268.73,3066.83,3268.73,23000],["2021-01-11",3364.86,3364.86,3268.73,3364.86,5800],["2021-01-12",3364.86,3364.86,3287.95,3326.41,7700],["2021-01-13",3326.41,3364.86,3268.73,3336.02,25400],["2021-01-14",3364.86,3566.76,3364.86,3566.76,62700],["2021-01-15",3807.1,3807.1,3807.1,3807.1,10100],["2021-01-18",4066.68,4066.68,3941.7,4066.68,43700],["2021-01-19",4287.8,4287.8,3845.56,3845.56,55100],["2021-01-20",3845.56,3989.77,3576.37,3749.42,9600],["2021-01-21",3557.14,3845.56,3499.46,3845.56,23100],["2021-01-22",4057.07,4057.07,3576.37,3653.28,22200],["2021-01-25",3557.14,3845.56,3557.14,3845.56,2200],["2021-01-26",3797.49,3797.49,3576.37,3585.98,8500],["2021-01-27",3336.02,3364.86,3336.02,3355.25,9800],["2021-01-28",3268.73,3268.73,3143.75,3143.75,3400],["2021-01-29",2941.85,3355.25,2941.85,3355.25,11000],["2021-02-01",3547.53,3585.98,3547.53,3585.98,13200],["2021-02-02",3797.49,3797.49,3749.42,3749.42,3200],["2021-02-03",3653.28,3653.28,3489.85,3509.07,5500],["2021-02-04",3412.93,3605.21,3412.93,3557.14,9200],["2021-02-05",3345.64,3461.0,3345.64,3461.0,8100],["2021-02-08",3268.73,3268.73,3268.73,3268.73,2700],["2021-02-09",3364.86,3364.86,3172.59,3172.59,7500],["2021-02-17",3172.59,3393.71,3172.59,3393.71,1700],["2021-02-18",3624.44,3624.44,3624.44,3624.44,1700],["2021-02-19",3624.44,3835.95,3384.09,3835.95,1700],["2021-02-22",3835.95,3941.7,3835.95,3932.08,13700],["2021-02-23",3932.08,3932.08,3932.08,3932.08,2800],["2021-02-24",3835.95,3845.56,3835.95,3845.56,1900],["2021-02-25",3855.17,3855.17,3855.17,3855.17,100],["2021-02-26",3585.98,3653.28,3585.98,3653.28,700],["2021-03-01",3653.28,3653.28,3653.28,3653.28,5000],["2021-03-02",3461.0,3509.07,3461.0,3509.07,800],["2021-03-03",3470.62,3749.42,3403.32,3749.42,16100],["2021-03-04",3941.7,3941.7,3749.42,3749.42,2600],["2021-03-05",3749.42,3749.42,3749.42,3749.42,0],["2021-03-08",3499.46,3749.42,3499.46,3749.42,2300],["2021-03-09",3749.42,3749.42,3749.42,3749.42,4300],["2021-03-10",3749.42,3845.56,3653.28,3653.28,6900],["2021-03-11",3701.35,3701.35,3701.35,3701.35,1400],["2021-03-12",3893.63,3932.08,3816.72,3932.08,21500],["2021-03-15",3932.08,3989.77,3912.86,3941.7,21100],["2021-03-16",3960.93,3960.93,3960.93,3960.93,1300],["2021-03-17",3989.77,3989.77,3960.93,3989.77,4800],["2021-03-18",3845.56,3989.77,3845.56,3989.77,5700],["2021-03-19",3989.77,4037.84,3989.77,3989.77,7000],["2021-03-22",3960.93,3960.93,3941.7,3951.31,3500],["2021-03-23",4028.22,4133.98,4028.22,4037.84,8800],["2021-03-24",3989.77,4037.84,3845.56,3941.7,13400],["2021-03-25",3672.51,4201.27,3672.51,4133.98,5400],["2021-03-26",4143.59,4143.59,3845.56,4037.84,4500],["2021-03-29",4037.84,4037.84,4037.84,4037.84,800],["2021-03-30",4037.84,4133.98,4037.84,4057.07,17900],["2021-03-31",4230.12,4230.12,4066.68,4066.68,22300],["2021-04-01",3845.56,4191.66,3845.56,4191.66,2500],["2021-04-02",4191.66,4191.66,3941.7,3941.7,2100],["2021-04-05",4133.98,4133.98,3941.7,3989.77,16000],["2021-04-06",3999.38,4133.98,3999.38,4133.98,7300],["2021-04-07",4133.98,4316.64,4133.98,4297.41,33800],["2021-04-08",4422.39,4595.44,4422.39,4595.44,62200],["2021-04-09",4912.7,4912.7,4912.7,4912.7,35100],["2021-04-12",5249.19,5249.19,5249.19,5249.19,20900],["2021-04-13",5614.52,5614.52,5614.52,5614.52,15800],["2021-04-14",5999.07,5999.07,5229.96,5999.07,175800],["2021-04-15",6412.47,6412.47,6412.47,6412.47,40800],["2021-04-16",6854.71,6854.71,6729.73,6845.1,96900],["2021-04-19",6854.71,7200.81,6374.02,6374.02,39300],["2021-04-20",5931.78,5931.78,5931.78,5931.78,2400],["2021-04-22",5518.38,5518.38,5518.38,5518.38,4200],["2021-04-23",5287.64,5287.64,5133.82,5133.82,6600],["2021-04-26",4778.11,4778.11,4778.11,4778.11,27000],["2021-04-27",4778.11,4778.11,4451.24,4710.81,22100],["2021-04-28",4951.16,4999.23,4951.16,4999.23,4300],["2021-04-29",4999.23,5191.51,4662.74,5095.37,27400],["2021-05-04",4739.65,4903.09,4739.65,4893.47,8100],["2021-05-05",4903.09,4999.23,4826.18,4903.09,17500],["2021-05-06",4903.09,4903.09,4576.22,4576.22,23600],["2021-05-07",4576.22,4806.95,4576.22,4806.95,8800],["2021-05-10",4806.95,4806.95,4806.95,4806.95,9700],["2021-05-11",4806.95,4806.95,4710.81,4710.81,2700],["2021-05-12",4518.53,4806.95,4518.53,4710.81,9400],["2021-05-13",4710.81,4768.49,4710.81,4758.88,26200],["2021-05-14",4758.88,4758.88,4749.27,4758.88,5900],["2021-05-17",4749.27,4749.27,4739.65,4739.65,4000],["2021-05-18",4710.81,4710.81,4470.46,4710.81,5900],["2021-05-19",4710.81,4710.81,4710.81,4710.81,800],["2021-05-20",4518.53,4518.53,4422.39,4422.39,13200],["2021-05-21",4422.39,4518.53,4182.05,4326.25,14300],["2021-05-24",4326.25,4422.39,4278.19,4422.39,31900],["2021-05-25",4422.39,4710.81,4383.94,4566.6,11300],["2021-05-26",4681.97,4806.95,4566.6,4566.6,3200],["2021-05-27",4268.57,4278.19,4268.57,4278.19,500],["2021-05-28",4326.25,4326.25,4133.98,4326.25,7000],["2021-05-31",4133.98,4326.25,4047.45,4278.19,31200],["2021-06-01",4143.59,4576.22,4133.98,4518.53,14900],["2021-06-02",4210.89,4537.76,4210.89,4537.76,7700],["2021-06-03",4537.76,4614.67,4537.76,4595.44,14000],["2021-06-04",4595.44,4595.44,4518.53,4518.53,4300],["2021-06-07",4518.53,4797.34,4470.46,4547.37,3300],["2021-06-08",4287.8,4797.34,4287.8,4518.53,10400],["2021-06-09",4326.25,4518.53,4326.25,4518.53,3900],["2021-06-10",4422.39,4422.39,4326.25,4422.39,16300],["2021-06-11",4326.25,4556.99,4326.25,4422.39,11200],["2021-06-14",4326.25,4422.39,4326.25,4422.39,1400],["2021-06-15",4326.25,4422.39,4230.12,4326.25,7000],["2021-06-16",4422.39,4422.39,4326.25,4326.25,5400],["2021-06-17",4326.25,4422.39,4326.25,4326.25,1200],["2021-06-18",4230.12,4624.29,4230.12,4624.29,52100],["2021-06-21",4931.93,4931.93,4806.95,4855.02,37100],["2021-06-22",4864.63,4864.63,4826.18,4855.02,50500],["2021-06-23",4528.15,4893.47,4528.15,4797.34,9700],["2021-06-24",4528.15,4797.34,4518.53,4537.76,10000],["2021-06-25",4547.37,4855.02,4547.37,4855.02,19600],["2021-06-28",5191.51,5191.51,5191.51,5191.51,23400],["2021-06-29",5547.22,5547.22,5547.22,5547.22,17500],["2021-06-30",5931.78,5931.78,5931.78,5931.78,85400],["2021-07-01",6335.56,6345.17,5576.06,5864.48,125500],["2021-07-02",6249.03,6249.03,5854.86,5864.48,34300],["2021-07-05",5768.34,5768.34,5499.15,5499.15,24000],["2021-07-06",5287.64,5287.64,5114.59,5114.59,23800],["2021-07-07",4768.49,4787.72,4768.49,4787.72,16600],["2021-07-08",4787.72,5114.59,4710.81,5114.59,7700],["2021-07-09",5114.59,5191.51,5114.59,5114.59,900],["2021-07-12",4758.88,4758.88,4758.88,4758.88,11100],["2021-07-13",4758.88,4758.88,4499.31,4758.88,900],["2021-07-14",4989.61,4989.61,4739.65,4739.65,3700],["2021-07-15",4739.65,4739.65,4556.99,4576.22,10900],["2021-07-16",4806.95,4893.47,4806.95,4893.47,12200],["2021-07-19",4806.95,4893.47,4806.95,4893.47,4700],["2021-07-20",4893.47,4893.47,4806.95,4806.95,1400],["2021-07-21",4806.95,4903.09,4806.95,4855.02,1200],["2021-07-22",4787.72,4806.95,4768.49,4768.49,5900],["2021-07-23",4768.49,4768.49,4701.2,4710.81,3200],["2021-07-26",4710.81,4710.81,4710.81,4710.81,100],["2021-07-27",4451.24,4701.2,4451.24,4701.2,1100],["2021-07-28",4701.2,4806.95,4701.2,4701.2,700],["2021-07-29",4701.2,4710.81,4701.2,4701.2,6000],["2021-07-30",4691.58,4701.2,4691.58,4701.2,1700],["2021-08-02",4806.95,4903.09,4499.31,4806.95,24500],["2021-08-03",4855.02,4855.02,4806.95,4806.95,8200],["2021-08-04",4806.95,4999.23,4806.95,4980.0,7000],["2021-08-05",5000.0,5180.0,5000.0,5180.0,9300],["2021-08-06",5000.0,5280.0,5000.0,5100.0,5000],["2021-08-09",5000.0,5100.0,5000.0,5040.0,1200],["2021-08-10",4710.0,5300.0,4700.0,5100.0,157600],["2021-08-11",5200.0,5370.0,5200.0,5370.0,95900],["2021-08-12",5400.0,5740.0,5400.0,5740.0,97600],["2021-08-13",5340.0,5740.0,5340.0,5600.0,98300],["2021-08-16",5400.0,5590.0,5260.0,5410.0,34100],["2021-08-17",5410.0,5590.0,5100.0,5400.0,55000],["2021-08-18",5100.0,5400.0,5100.0,5350.0,40100],["2021-08-19",5420.0,5420.0,5120.0,5310.0,17600],["2021-08-20",5110.0,5340.0,5040.0,5040.0,84600],["2021-08-23",4950.0,5140.0,4950.0,5000.0,20200],["2021-08-24",5000.0,5000.0,4800.0,4900.0,20400],["2021-08-25",4830.0,5060.0,4830.0,5000.0,7400],["2021-08-26",5000.0,5100.0,5000.0,5050.0,18600],["2021-08-27",4950.0,5250.0,4730.0,5250.0,65200],["2021-08-30",5260.0,5350.0,5200.0,5310.0,50800],["2021-08-31",5310.0,5320.0,5200.0,5300.0,21700],["2021-09-01",5010.0,5290.0,5010.0,5290.0,47600],["2021-09-06",5130.0,5600.0,5120.0,5600.0,115700],["2021-09-07",5990.0,5990.0,5990.0,5990.0,115500],["2021-09-08",6400.0,6400.0,6400.0,6400.0,95500],["2021-09-09",6820.0,6830.0,6210.0,6350.0,226600],["2021-09-10",6050.0,6300.0,5950.0,6090.0,58300],["2021-09-13",5800.0,6100.0,5670.0,6000.0,47500],["2021-09-14",5710.0,6100.0,5690.0,6100.0,118100],["2021-09-15",6100.0,6520.0,6000.0,6520.0,147700],["2021-09-16",6970.0,6970.0,6970.0,6970.0,52500],["2021-09-17",7450.0,7450.0,7450.0,7450.0,142100],["2021-09-20",7970.0,7970.0,7970.0,7970.0,81900],["2021-09-21",8500.0,8520.0,7970.0,8520.0,317300],["2021-09-22",9110.0,9110.0,9110.0,9110.0,45000],["2021-09-23",9740.0,9740.0,8840.0,9200.0,141300],["2021-09-24",8610.0,8800.0,8560.0,8560.0,163400],["2021-09-27",7970.0,7970.0,7970.0,7970.0,35900],["2021-09-28",7420.0,7420.0,7420.0,7420.0,14400],["2021-09-29",7010.0,7930.0,7010.0,7930.0,78300],["2021-09-30",8480.0,8480.0,8480.0,8480.0,109000],["2021-10-01",9070.0,9070.0,8480.0,8670.0,77100],["2021-10-04",8400.0,8670.0,8070.0,8220.0,71700],["2021-10-05",8300.0,8300.0,8110.0,8220.0,38500],["2021-10-06",8220.0,8790.0,7720.0,8790.0,111800],["2021-10-07",9000.0,9340.0,8900.0,9300.0,244000],["2021-10-08",9580.0,9580.0,9100.0,9190.0,63800],["2021-10-11",9150.0,9190.0,8800.0,9000.0,42900],["2021-10-12",8600.0,9100.0,8600.0,8900.0,56900],["2021-10-13",8700.0,8900.0,8300.0,8780.0,67300],["2021-10-14",8900.0,9190.0,8850.0,8910.0,80200],["2021-10-15",8880.0,9000.0,8750.0,8800.0,73100],["2021-10-18",8800.0,9000.0,8460.0,8800.0,110300],["2021-10-19",8300.0,8780.0,8300.0,8690.0,91300],["2021-10-20",8300.0,8610.0,8300.0,8550.0,42500],["2021-10-21",8400.0,8490.0,8300.0,8490.0,81900],["2021-10-22",8310.0,8670.0,8100.0,8400.0,95200],["2021-10-25",8400.0,8400.0,8010.0,8390.0,26800],["2021-10-26",8100.0,8390.0,8100.0,8350.0,56300],["2021-10-27",8350.0,8680.0,8200.0,8400.0,144000],["2021-10-28",8490.0,8600.0,8300.0,8400.0,45300],["2021-10-29",8500.0,8500.0,8270.0,8400.0,43900],["2021-11-01",8500.0,8500.0,8290.0,8320.0,75000],["2021-11-02",8440.0,8500.0,8300.0,8500.0,309100],["2021-11-03",9000.0,9090.0,8500.0,8950.0,642500],["2021-11-04",8950.0,8950.0,8550.0,8800.0,120800],["2021-11-05",8600.0,8600.0,8300.0,8350.0,291700],["2021-11-08",8350.0,8350.0,8000.0,8350.0,171000],["2021-11-09",8300.0,8350.0,8200.0,8340.0,191300],["2021-11-10",8340.0,8340.0,8160.0,8330.0,140800],["2021-11-11",8330.0,8330.0,8200.0,8320.0,265800],["2021-11-12",8320.0,8890.0,8320.0,8700.0,378000],["2021-11-15",8900.0,8900.0,8600.0,8670.0,370400],["2021-11-16",8670.0,9270.0,8670.0,9270.0,885000],["2021-11-17",9850.0,9850.0,9000.0,9260.0,350300],["2021-11-18",9110.0,9360.0,9100.0,9150.0,230700],["2021-11-19",9100.0,9100.0,8540.0,8550.0,516200],["2021-11-22",8500.0,8800.0,8170.0,8190.0,252100],["2021-11-23",7680.0,8740.0,7680.0,8700.0,158000],["2021-11-24",8400.0,8700.0,8360.0,8400.0,102300],["2021-11-25",8400.0,8490.0,7860.0,8380.0,69000],["2021-11-26",8100.0,8440.0,8100.0,8400.0,85300],["2021-11-29",8400.0,8400.0,8230.0,8400.0,49700],["2021-11-30",8400.0,8660.0,8400.0,8460.0,140800],["2021-12-01",8460.0,8460.0,8310.0,8400.0,74400],["2021-12-02",8350.0,8600.0,8300.0,8400.0,119200],["2021-12-03",8350.0,8490.0,8310.0,8320.0,101800],["2021-12-06",8380.0,8380.0,7810.0,7850.0,81600],["2021-12-07",8100.0,8200.0,7860.0,8040.0,54400],["2021-12-08",8100.0,8200.0,8040.0,8100.0,37500],["2021-12-09",8280.0,8280.0,8000.0,8050.0,25800],["2021-12-10",8050.0,8190.0,7770.0,8000.0,54500],["2021-12-13",7860.0,8320.0,7860.0,8300.0,73600],["2021-12-14",8000.0,8300.0,8000.0,8200.0,34200],["2021-12-15",8020.0,8190.0,8000.0,8100.0,103800],["2021-12-16",8100.0,8100.0,8010.0,8040.0,51000],["2021-12-17",8080.0,8090.0,8000.0,8010.0,70000],["2021-12-20",8040.0,8200.0,7990.0,8000.0,42300],["2021-12-21",7900.0,8000.0,7890.0,7990.0,78200],["2021-12-22",7820.0,8000.0,7820.0,7950.0,69600],["2021-12-23",7950.0,7950.0,7820.0,7870.0,85500],["2021-12-24",7870.0,8000.0,7850.0,7950.0,45300],["2021-12-27",8000.0,8000.0,7810.0,7850.0,37900],["2021-12-28",7890.0,7950.0,7800.0,7840.0,108700],["2021-12-29",7850.0,8100.0,7830.0,8040.0,111800],["2021-12-30",8000.0,8400.0,8000.0,8290.0,117100],["2021-12-31",8290.0,8300.0,7900.0,8150.0,78500],["2022-01-04",8150.0,8200.0,8130.0,8200.0,101500],["2022-01-05",8270.0,8270.0,8000.0,8180.0,99100],["2022-01-06",8190.0,8190.0,8000.0,8160.0,133100],["2022-01-07",8160.0,8290.0,8000.0,8280.0,234500],["2022-01-10",8280.0,8850.0,8280.0,8850.0,308900],["2022-01-11",8850.0,8920.0,8600.0,8710.0,231400],["2022-01-12",8520.0,8530.0,8120.0,8230.0,145800],["2022-01-13",8480.0,8480.0,7850.0,7960.0,121500],["2022-01-14",7420.0,7890.0,7420.0,7700.0,113700],["2022-01-17",7700.0,8100.0,7360.0,7400.0,69500],["2022-01-18",7400.0,7600.0,6890.0,6890.0,66700],["2022-01-19",6890.0,6890.0,6420.0,6500.0,31200],["2022-01-20",6500.0,6950.0,6500.0,6950.0,40600],["2022-01-21",7180.0,7430.0,7180.0,7430.0,78500],["2022-01-24",7440.0,7450.0,6910.0,7200.0,40800],["2022-01-25",7180.0,7180.0,6720.0,7000.0,21600],["2022-01-26",7200.0,7200.0,6520.0,6800.0,18000],["2022-01-27",6960.0,6960.0,6400.0,6810.0,30100],["2022-01-28",6500.0,6950.0,6500.0,6870.0,29300],["2022-02-07",6870.0,7350.0,6870.0,7350.0,39800],["2022-02-08",7400.0,7800.0,7350.0,7550.0,42500],["2022-02-09",7860.0,7860.0,7350.0,7550.0,29600],["2022-02-10",7700.0,7700.0,7470.0,7480.0,21700],["2022-02-11",7480.0,7600.0,7100.0,7490.0,16700],["2022-02-14",7490.0,7490.0,7210.0,7250.0,14500],["2022-02-15",7400.0,7400.0,7230.0,7350.0,19600],["2022-02-16",7400.0,7490.0,7400.0,7490.0,27600],["2022-02-17",7500.0,7500.0,7250.0,7450.0,16100],["2022-02-18",7400.0,7400.0,7250.0,7400.0,39800],["2022-02-21",7020.0,7430.0,7020.0,7430.0,57700],["2022-02-22",7430.0,7430.0,7310.0,7400.0,15200],["2022-02-23",7010.0,7400.0,7010.0,7390.0,34600],["2022-02-24",7300.0,7400.0,7100.0,7290.0,62800],["2022-02-25",7400.0,7400.0,7200.0,7350.0,21400],["2022-02-28",7250.0,7350.0,7000.0,7240.0,15600],["2022-03-01",7240.0,7350.0,7000.0,7300.0,63400],["2022-03-02",7300.0,7300.0,7150.0,7280.0,30100],["2022-03-03",7280.0,7400.0,7200.0,7380.0,133900],["2022-03-04",7350.0,7450.0,7350.0,7430.0,63800],["2022-03-07",7440.0,7950.0,7430.0,7950.0,250900],["2022-03-08",8200.0,8200.0,7650.0,7870.0,130200],["2022-03-09",7800.0,7800.0,7500.0,7650.0,57100],["2022-03-10",7150.0,8180.0,7150.0,8130.0,362200],["2022-03-11",8130.0,8690.0,8010.0,8050.0,363500],["2022-03-14",8000.0,8490.0,7990.0,8240.0,239300],["2022-03-15",8150.0,8250.0,7900.0,8020.0,98800],["2022-03-16",8240.0,8240.0,7950.0,8000.0,86200],["2022-03-17",8000.0,8100.0,7800.0,7990.0,117900],["2022-03-18",7990.0,7990.0,7800.0,7910.0,100900],["2022-03-21",7910.0,8100.0,7900.0,7930.0,124800],["2022-03-22",7940.0,8040.0,7880.0,7880.0,151600],["2022-03-23",7890.0,7990.0,7780.0,7800.0,99300],["2022-03-24",7820.0,8000.0,7750.0,7880.0,168700],["2022-03-25",7900.0,8000.0,7810.0,7900.0,75800],["2022-03-28",7700.0,7990.0,7700.0,7890.0,112100],["2022-03-29",7800.0,7900.0,7800.0,7890.0,83800],["2022-03-30",7860.0,7860.0,7450.0,7600.0,95200],["2022-03-31",7600.0,7600.0,7320.0,7440.0,108200],["2022-04-01",7410.0,7500.0,7150.0,7500.0,92600],["2022-04-04",7500.0,7900.0,7500.0,7610.0,52600],["2022-04-05",7610.0,7620.0,7500.0,7510.0,34100],["2022-04-06",7500.0,7690.0,7400.0,7590.0,61000],["2022-04-07",7610.0,7610.0,7410.0,7410.0,26800],["2022-04-08",7450.0,7650.0,7280.0,7360.0,39500],["2022-04-12",7360.0,7540.0,7000.0,7180.0,46200],["2022-04-13",7180.0,7200.0,6800.0,7060.0,29200],["2022-04-14",7350.0,7350.0,7030.0,7180.0,21900],["2022-04-15",7030.0,7100.0,6800.0,6970.0,21800],["2022-04-18",6890.0,6900.0,6490.0,6600.0,37600],["2022-04-19",6600.0,6600.0,6140.0,6140.0,38400],["2022-04-20",6110.0,6130.0,5720.0,5730.0,52300],["2022-04-21",5700.0,5730.0,5330.0,5330.0,66300],["2022-04-22",5000.0,5480.0,5000.0,5190.0,96000],["2022-04-25",5500.0,5500.0,4840.0,4900.0,59200],["2022-04-26",4900.0,5190.0,4670.0,5140.0,25200],["2022-04-27",5140.0,5480.0,5130.0,5470.0,39900],["2022-04-28",5470.0,5800.0,5470.0,5650.0,32600],["2022-04-29",5750.0,6040.0,5670.0,6040.0,35900],["2022-05-04",6040.0,6450.0,5900.0,6200.0,19800],["2022-05-05",6570.0,6570.0,6010.0,6200.0,33700],["2022-05-06",6300.0,6300.0,5810.0,6110.0,16800],["2022-05-09",5700.0,6060.0,5690.0,5690.0,52300],["2022-05-10",5310.0,5690.0,5310.0,5690.0,16900],["2022-05-11",5700.0,5890.0,5500.0,5600.0,3700],["2022-05-12",5600.0,5600.0,5300.0,5350.0,7200],["2022-05-13",5350.0,5350.0,4990.0,5000.0,15800],["2022-05-16",5140.0,5350.0,5110.0,5110.0,25800],["2022-05-17",5120.0,5400.0,5000.0,5390.0,11400],["2022-05-18",5700.0,5700.0,5110.0,5300.0,8700],["2022-05-19",5030.0,5300.0,5030.0,5300.0,5500],["2022-05-20",5110.0,5380.0,5110.0,5170.0,15800],["2022-05-23",5250.0,5280.0,5010.0,5010.0,27100],["2022-05-24",5200.0,5200.0,4990.0,5000.0,32100],["2022-05-25",4870.0,5100.0,4860.0,5030.0,61200],["2022-05-26",5050.0,5130.0,5040.0,5120.0,25000],["2022-05-27",5120.0,5200.0,5090.0,5160.0,14900],["2022-05-30",5100.0,5200.0,5070.0,5180.0,25200],["2022-05-31",5190.0,5400.0,5100.0,5220.0,37400],["2022-06-01",5110.0,5200.0,5110.0,5170.0,8300],["2022-06-02",5110.0,5350.0,5110.0,5130.0,16600],["2022-06-03",5010.0,5200.0,5010.0,5070.0,31300],["2022-06-06",5070.0,5100.0,4910.0,5000.0,24300],["2022-06-07",5000.0,5070.0,4930.0,4990.0,10600],["2022-06-08",5020.0,5130.0,5000.0,5130.0,14300],["2022-06-09",5000.0,5080.0,4900.0,5010.0,16200],["2022-06-10",5090.0,5100.0,5000.0,5000.0,38300],["2022-06-13",5000.0,5000.0,4800.0,4830.0,38900],["2022-06-14",4590.0,5050.0,4590.0,4970.0,22400],["2022-06-15",4960.0,5080.0,4660.0,4660.0,28400],["2022-06-16",4680.0,4730.0,4650.0,4650.0,9700],["2022-06-17",4410.0,4650.0,4360.0,4380.0,29600],["2022-06-20",4380.0,4680.0,4170.0,4180.0,13300],["2022-06-21",4390.0,4390.0,3920.0,4000.0,10600],["2022-06-22",4010.0,4190.0,4010.0,4030.0,16700],["2022-06-23",4200.0,4310.0,3790.0,4220.0,4100],["2022-06-24",4480.0,4480.0,4130.0,4240.0,6200],["2022-06-27",4110.0,4240.0,4040.0,4240.0,6500],["2022-06-28",4190.0,4420.0,4190.0,4420.0,7300],["2022-06-29",4300.0,4380.0,4160.0,4250.0,10600],["2022-06-30",4120.0,4410.0,4020.0,4280.0,9700],["2022-07-01",4350.0,4350.0,4100.0,4120.0,15300],["2022-07-04",4110.0,4290.0,4110.0,4120.0,3800],["2022-07-05",4230.0,4300.0,4000.0,4110.0,9600],["2022-07-06",3970.0,4170.0,3970.0,4010.0,11500],["2022-07-07",3830.0,4180.0,3820.0,3950.0,4700],["2022-07-08",3950.0,4080.0,3950.0,4040.0,3800],["2022-07-11",4050.0,4090.0,3980.0,3980.0,18300],["2022-07-12",4000.0,4040.0,3990.0,4020.0,13100],["2022-07-13",4020.0,4080.0,4020.0,4080.0,20100],["2022-07-14",4070.0,4100.0,3910.0,3950.0,13600],["2022-07-15",3960.0,4220.0,3960.0,4220.0,52100],["2022-07-18",4220.0,4510.0,4220.0,4510.0,64000],["2022-07-19",4790.0,4790.0,4520.0,4560.0,42500],["2022-07-20",4540.0,4540.0,4300.0,4520.0,39400],["2022-07-21",4440.0,4510.0,4440.0,4510.0,12600],["2022-07-22",4500.0,4500.0,4340.0,4340.0,10700],["2022-07-25",4340.0,4340.0,4240.0,4250.0,16900],["2022-07-26",4250.0,4290.0,4150.0,4230.0,15400],["2022-07-27",4230.0,4280.0,4100.0,4200.0,2600],["2022-07-28",4200.0,4380.0,4160.0,4290.0,32400],["2022-07-29",4290.0,4350.0,4050.0,4130.0,20400],["2022-08-01",4190.0,4200.0,4100.0,4200.0,37800],["2022-08-02",4260.0,4380.0,4190.0,4300.0,15900],["2022-08-03",4300.0,4600.0,4300.0,4600.0,86600],["2022-08-04",4850.0,4850.0,4600.0,4600.0,61300],["2022-08-05",4550.0,4590.0,4520.0,4530.0,14700],["2022-08-08",4520.0,4650.0,4500.0,4650.0,17600],["2022-08-09",4640.0,4680.0,4610.0,4640.0,31200],["2022-08-10",4630.0,4700.0,4600.0,4700.0,31400],["2022-08-11",4700.0,4740.0,4650.0,4690.0,9700],["2022-08-12",4690.0,4720.0,4640.0,4720.0,11600],["2022-08-15",4710.0,4750.0,4690.0,4700.0,21300],["2022-08-16",4690.0,4900.0,4690.0,4690.0,11800],["2022-08-17",4780.0,4790.0,4690.0,4690.0,9500],["2022-08-18",4690.0,4690.0,4590.0,4670.0,7200],["2022-08-19",4670.0,4680.0,4580.0,4580.0,9200],["2022-08-22",4350.0,4670.0,4350.0,4630.0,29600],["2022-08-23",4600.0,4630.0,4430.0,4630.0,8600],["2022-08-24",4650.0,4700.0,4550.0,4700.0,23100],["2022-08-25",4780.0,4780.0,4550.0,4670.0,23300],["2022-08-26",4600.0,4780.0,4600.0,4770.0,55600],["2022-08-29",4690.0,4690.0,4480.0,4570.0,26300],["2022-08-30",4780.0,4780.0,4470.0,4550.0,7700],["2022-08-31",4560.0,4560.0,4490.0,4510.0,2400],["2022-09-05",4460.0,4730.0,4460.0,4520.0,16300],["2022-09-06",4520.0,4520.0,4500.0,4500.0,6500],["2022-09-07",4500.0,4580.0,4360.0,4570.0,7600],["2022-09-08",4570.0,4570.0,4300.0,4540.0,7500],["2022-09-09",4310.0,4490.0,4310.0,4440.0,6900],["2022-09-12",4480.0,4490.0,4440.0,4440.0,8000],["2022-09-13",4330.0,4440.0,4330.0,4440.0,4500],["2022-09-14",4300.0,4420.0,4300.0,4420.0,7100],["2022-09-15",4350.0,4390.0,4300.0,4310.0,5800],["2022-09-16",4310.0,4340.0,4300.0,4340.0,2800],["2022-09-19",4200.0,4640.0,4200.0,4600.0,48200],["2022-09-20",4600.0,4630.0,4500.0,4540.0,5400],["2022-09-21",4590.0,4590.0,4230.0,4420.0,29100],["2022-09-22",4140.0,4440.0,4140.0,4440.0,27100],["2022-09-23",4260.0,4460.0,4250.0,4370.0,3600],["2022-09-26",4260.0,4260.0,4100.0,4100.0,5500],["2022-09-27",4120.0,4120.0,3980.0,4030.0,25700],["2022-09-28",4030.0,4080.0,3940.0,3960.0,6300],["2022-09-29",4000.0,4000.0,3920.0,3940.0,19200],["2022-09-30",3900.0,3910.0,3670.0,3810.0,41600],["2022-10-03",3850.0,3870.0,3630.0,3630.0,14100],["2022-10-04",3540.0,3620.0,3380.0,3440.0,30500],["2022-10-05",3440.0,3570.0,3400.0,3430.0,10600],["2022-10-06",3530.0,3530.0,3410.0,3430.0,17200],["2022-10-07",3410.0,3450.0,3200.0,3200.0,27900],["2022-10-10",2990.0,3250.0,2990.0,3200.0,4300],["2022-10-11",3030.0,3310.0,3030.0,3040.0,7600],["2022-10-12",3040.0,3150.0,3000.0,3120.0,6600],["2022-10-13",3120.0,3130.0,3100.0,3100.0,7200],["2022-10-14",3110.0,3180.0,3050.0,3100.0,7500],["2022-10-17",3300.0,3300.0,3150.0,3150.0,5300],["2022-10-18",3160.0,3350.0,3150.0,3230.0,11400],["2022-10-19",3200.0,3200.0,3170.0,3170.0,7100],["2022-10-20",3190.0,3280.0,3150.0,3180.0,27700],["2022-10-21",3080.0,3180.0,3020.0,3070.0,13500],["2022-10-24",3050.0,3070.0,2900.0,2900.0,12900],["2022-10-25",2900.0,2950.0,2700.0,2830.0,91100],["2022-10-26",3000.0,3000.0,2990.0,2990.0,6900],["2022-10-27",3000.0,3120.0,2900.0,3100.0,20300],["2022-10-28",3000.0,3010.0,2970.0,3010.0,15600],["2022-10-31",3190.0,3190.0,3010.0,3100.0,1400],["2022-11-01",3100.0,3100.0,2900.0,3090.0,10100],["2022-11-02",3100.0,3100.0,2890.0,3100.0,9000],["2022-11-03",3000.0,3000.0,2900.0,3000.0,18900],["2022-11-04",2910.0,2920.0,2900.0,2900.0,6600],["2022-11-07",2920.0,2990.0,2830.0,2830.0,10600],["2022-11-08",2820.0,2960.0,2740.0,2900.0,1700],["2022-11-09",2900.0,2990.0,2900.0,2900.0,5800],["2022-11-10",2710.0,2800.0,2700.0,2710.0,28800],["2022-11-11",2710.0,2770.0,2710.0,2770.0,8200],["2022-11-14",2750.0,2750.0,2580.0,2660.0,19100],["2022-11-15",2510.0,2510.0,2480.0,2480.0,33800],["2022-11-16",2320.0,2470.0,2310.0,2400.0,46200],["2022-11-17",2400.0,2550.0,2400.0,2500.0,19100],["2022-11-18",2500.0,2540.0,2380.0,2410.0,8000],["2022-11-21",2550.0,2550.0,2460.0,2540.0,5000],["2022-11-22",2420.0,2690.0,2420.0,2560.0,26500],["2022-11-23",2720.0,2720.0,2450.0,2450.0,2700],["2022-11-24",2450.0,2500.0,2430.0,2450.0,8900],["2022-11-25",2500.0,2600.0,2430.0,2600.0,7900],["2022-11-28",2610.0,2760.0,2580.0,2720.0,37300],["2022-11-29",2890.0,2900.0,2730.0,2850.0,16400],["2022-11-30",2860.0,2970.0,2850.0,2900.0,4500],["2022-12-01",2900.0,3010.0,2900.0,3000.0,44800],["2022-12-02",3100.0,3100.0,2850.0,2900.0,10700],["2022-12-05",2900.0,3040.0,2900.0,3030.0,25200],["2022-12-06",3030.0,3030.0,2900.0,2990.0,30700],["2022-12-07",2850.0,2980.0,2840.0,2870.0,4000],["2022-12-08",2810.0,2930.0,2810.0,2890.0,13800],["2022-12-09",2830.0,2890.0,2810.0,2890.0,11200],["2022-12-12",2930.0,3000.0,2890.0,2940.0,11100],["2022-12-13",2860.0,2870.0,2810.0,2850.0,4200],["2022-12-14",2860.0,2900.0,2850.0,2850.0,5600],["2022-12-15",2840.0,2850.0,2800.0,2840.0,8900],["2022-12-16",2740.0,2840.0,2740.0,2840.0,39000],["2022-12-19",2840.0,2880.0,2800.0,2840.0,13000],["2022-12-20",2820.0,2820.0,2710.0,2780.0,5900],["2022-12-21",2690.0,2780.0,2690.0,2760.0,9900],["2022-12-22",2690.0,2800.0,2610.0,2800.0,25300],["2022-12-23",2800.0,2870.0,2800.0,2830.0,13400],["2022-12-26",2780.0,2780.0,2640.0,2640.0,8100],["2022-12-27",2710.0,2820.0,2640.0,2770.0,6700],["2022-12-28",2660.0,2830.0,2660.0,2830.0,2200],["2022-12-29",2830.0,2830.0,2730.0,2790.0,12500],["2022-12-30",2790.0,2840.0,2730.0,2840.0,17100],["2023-01-03",2800.0,2950.0,2750.0,2950.0,17500],["2023-01-04",2950.0,3000.0,2910.0,2940.0,8500],["2023-01-05",2810.0,2950.0,2810.0,2950.0,14000],["2023-01-06",2930.0,2990.0,2920.0,2990.0,18400],["2023-01-09",3000.0,3000.0,2980.0,2980.0,5800],["2023-01-10",2910.0,3100.0,2840.0,3000.0,28400],["2023-01-11",3000.0,3030.0,2980.0,3000.0,9900],["2023-01-12",3000.0,3000.0,2890.0,3000.0,9200],["2023-01-13",3000.0,3050.0,2950.0,3030.0,23300],["2023-01-16",3050.0,3050.0,2890.0,3040.0,22100],["2023-01-17",3040.0,3140.0,2940.0,3090.0,18200],["2023-01-18",3090.0,3100.0,2970.0,3000.0,15300],["2023-01-19",3080.0,3090.0,3000.0,3010.0,11700],["2023-01-27",3220.0,3220.0,3100.0,3180.0,19100],["2023-01-30",3180.0,3250.0,2970.0,3230.0,27700],["2023-01-31",3080.0,3230.0,3080.0,3230.0,12400],["2023-02-01",3230.0,3230.0,3150.0,3220.0,13200],["2023-02-02",3150.0,3240.0,3000.0,3200.0,10700],["2023-02-03",3050.0,3130.0,3000.0,3130.0,18800],["2023-02-06",3100.0,3190.0,3010.0,3100.0,9000],["2023-02-07",3190.0,3190.0,3000.0,3000.0,24500],["2023-02-08",3000.0,3070.0,2970.0,3070.0,9800],["2023-02-09",3080.0,3080.0,3000.0,3060.0,8000],["2023-02-10",3050.0,3060.0,2950.0,3060.0,5700],["2023-02-13",3000.0,3090.0,2960.0,3090.0,14000],["2023-02-14",3090.0,3090.0,3000.0,3060.0,2100],["2023-02-15",3140.0,3140.0,2990.0,3100.0,9300],["2023-02-16",3100.0,3150.0,3020.0,3100.0,9400],["2023-02-17",3010.0,3100.0,3000.0,3100.0,6000],["2023-02-20",3070.0,3120.0,3020.0,3110.0,18100],["2023-02-21",3040.0,3130.0,3040.0,3110.0,29900],["2023-02-22",3130.0,3130.0,3000.0,3000.0,17600],["2023-02-23",3080.0,3080.0,3000.0,3030.0,10600],["2023-02-24",3040.0,3040.0,3000.0,3030.0,11400],["2023-02-27",3000.0,3010.0,2900.0,2970.0,9200],["2023-02-28",2980.0,3000.0,2970.0,3000.0,9400],["2023-03-01",2990.0,3000.0,2990.0,3000.0,2100],["2023-03-02",3000.0,3000.0,2990.0,3000.0,3700],["2023-03-03",2990.0,2990.0,2850.0,2960.0,7700],["2023-03-06",2950.0,2990.0,2950.0,2990.0,2500],["2023-03-07",2990.0,3000.0,2980.0,2990.0,6000],["2023-03-08",2980.0,2980.0,2880.0,2970.0,3500],["2023-03-09",2980.0,3000.0,2910.0,3000.0,6100],["2023-03-10",3000.0,3000.0,2880.0,2990.0,6200],["2023-03-13",2840.0,2980.0,2790.0,2880.0,12900],["2023-03-14",2890.0,2910.0,2850.0,2850.0,5700],["2023-03-15",2870.0,2970.0,2870.0,2970.0,8200],["2023-03-16",2970.0,2970.0,2900.0,2960.0,2800],["2023-03-17",2950.0,2950.0,2800.0,2930.0,4400],["2023-03-20",2880.0,2880.0,2850.0,2870.0,3700],["2023-03-21",2870.0,2920.0,2820.0,2920.0,8700],["2023-03-22",2870.0,2920.0,2860.0,2920.0,11800],["2023-03-23",2900.0,2920.0,2820.0,2880.0,400],["2023-03-24",2880.0,2900.0,2880.0,2900.0,4800],["2023-03-27",2880.0,2920.0,2860.0,2920.0,7300],["2023-03-28",2920.0,2920.0,2850.0,2900.0,4800],["2023-03-29",2820.0,2920.0,2820.0,2900.0,1200],["2023-03-30",2910.0,2910.0,2850.0,2900.0,6200],["2023-03-31",2890.0,2900.0,2860.0,2860.0,5800],["2023-04-03",2890.0,2900.0,2810.0,2870.0,6700],["2023-04-04",2870.0,2880.0,2870.0,2880.0,6700],["2023-04-05",2880.0,2900.0,2860.0,2900.0,6900],["2023-04-06",2900.0,2990.0,2900.0,2930.0,26700],["2023-04-07",2930.0,2930.0,2890.0,2900.0,6400],["2023-04-10",2900.0,2950.0,2900.0,2920.0,5400],["2023-04-11",2930.0,2930.0,2890.0,2920.0,3800],["2023-04-12",2850.0,2950.0,2850.0,2930.0,6600],["2023-04-13",2930.0,2940.0,2930.0,2940.0,15100],["2023-04-14",2990.0,2990.0,2900.0,2950.0,4400],["2023-04-17",2940.0,2940.0,2910.0,2940.0,2900],["2023-04-18",2900.0,2930.0,2880.0,2930.0,6900],["2023-04-19",2900.0,2900.0,2830.0,2890.0,9300],["2023-04-20",2900.0,2900.0,2860.0,2900.0,2000],["2023-04-21",2900.0,2910.0,2880.0,2900.0,2100],["2023-04-24",2880.0,2910.0,2870.0,2900.0,3600],["2023-04-25",2860.0,2860.0,2860.0,2860.0,300],["2023-04-26",2870.0,2900.0,2860.0,2880.0,7400],["2023-04-27",2860.0,2920.0,2680.0,2890.0,18800],["2023-04-28",2890.0,2890.0,2860.0,2880.0,1500],["2023-05-04",2840.0,2880.0,2810.0,2840.0,12000],["2023-05-05",2850.0,2900.0,2720.0,2850.0,3800],["2023-05-08",2850.0,2880.0,2710.0,2870.0,4300],["2023-05-09",2870.0,2880.0,2810.0,2870.0,7600],["2023-05-10",2850.0,2910.0,2850.0,2910.0,22000],["2023-05-11",2880.0,2920.0,2870.0,2910.0,7900],["2023-05-12",2910.0,2920.0,2900.0,2910.0,14000],["2023-05-15",2910.0,2950.0,2900.0,2950.0,24600],["2023-05-16",2950.0,3000.0,2950.0,2960.0,24200],["2023-05-17",2980.0,3000.0,2960.0,2960.0,17400],["2023-05-18",2960.0,2960.0,2900.0,2940.0,16400],["2023-05-19",2940.0,2950.0,2930.0,2930.0,8100],["2023-05-22",3000.0,3000.0,2810.0,2810.0,11800],["2023-05-23",2890.0,2960.0,2890.0,2900.0,10100],["2023-05-24",2900.0,2950.0,2900.0,2930.0,5600],["2023-05-25",3000.0,3000.0,2880.0,2940.0,6700],["2023-05-26",2970.0,2970.0,2900.0,2940.0,11800],["2023-05-29",2950.0,3100.0,2950.0,3050.0,43700],["2023-05-30",3060.0,3150.0,3060.0,3090.0,13800],["2023-05-31",3100.0,3150.0,3060.0,3100.0,18800],["2023-06-01",3100.0,3290.0,3100.0,3240.0,66000],["2023-06-02",3300.0,3430.0,3210.0,3250.0,19800],["2023-06-05",3250.0,3250.0,3120.0,3200.0,13500],["2023-06-06",3130.0,3220.0,3120.0,3190.0,24500],["2023-06-07",3190.0,3300.0,3130.0,3280.0,35000],["2023-06-08",3240.0,3440.0,3240.0,3330.0,50700],["2023-06-09",3330.0,3340.0,3300.0,3300.0,31700],["2023-06-12",3240.0,3360.0,3210.0,3290.0,11400],["2023-06-13",3300.0,3520.0,3300.0,3520.0,70100],["2023-06-14",3710.0,3760.0,3700.0,3760.0,86800],["2023-06-15",4020.0,4020.0,4000.0,4020.0,157200],["2023-06-16",4300.0,4300.0,4300.0,4300.0,130100],["2023-06-19",4600.0,4600.0,4000.0,4000.0,231500],["2023-06-20",3740.0,4090.0,3720.0,4090.0,87400],["2023-06-21",3900.0,4300.0,3900.0,4080.0,79100],["2023-06-22",4020.0,4080.0,3990.0,3990.0,49200],["2023-06-23",3990.0,4080.0,3930.0,3970.0,39600],["2023-06-26",3920.0,3920.0,3720.0,3840.0,30700],["2023-06-27",3760.0,3990.0,3760.0,3870.0,9200],["2023-06-28",3870.0,3880.0,3760.0,3850.0,32900],["2023-06-29",3850.0,3850.0,3760.0,3770.0,20600],["2023-06-30",3770.0,3850.0,3760.0,3760.0,9300],["2023-07-03",3760.0,3760.0,3650.0,3650.0,22700],["2023-07-04",3550.0,3650.0,3550.0,3610.0,20900],["2023-07-05",3820.0,3820.0,3620.0,3690.0,18000],["2023-07-06",3690.0,3830.0,3620.0,3730.0,11800],["2023-07-07",3720.0,3790.0,3700.0,3790.0,17100],["2023-07-10",3790.0,3900.0,3530.0,3670.0,28400],["2023-07-11",3670.0,3720.0,3420.0,3630.0,21100],["2023-07-12",3630.0,3640.0,3580.0,3600.0,12400],["2023-07-13",3510.0,3680.0,3510.0,3650.0,26100],["2023-07-14",3660.0,3670.0,3640.0,3650.0,5700],["2023-07-17",3650.0,3730.0,3650.0,3720.0,31600],["2023-07-18",3720.0,3720.0,3500.0,3700.0,26600],["2023-07-19",3620.0,3700.0,3600.0,3690.0,36800],["2023-07-20",3710.0,3720.0,3600.0,3680.0,14500],["2023-07-21",3680.0,3720.0,3600.0,3700.0,32900],["2023-07-24",3600.0,3700.0,3600.0,3700.0,24600],["2023-07-25",3700.0,3760.0,3680.0,3710.0,61700],["2023-07-26",3720.0,3840.0,3710.0,3740.0,22700],["2023-07-27",3740.0,3800.0,3610.0,3750.0,63500],["2023-07-28",3780.0,3780.0,3710.0,3770.0,26700],["2023-07-31",3770.0,3790.0,3750.0,3790.0,36700],["2023-08-01",3800.0,3830.0,3780.0,3800.0,61800],["2023-08-02",3630.0,3800.0,3630.0,3800.0,19600],["2023-08-03",3780.0,3820.0,3760.0,3790.0,23500],["2023-08-04",3790.0,3820.0,3760.0,3800.0,63100],["2023-08-07",3810.0,3860.0,3810.0,3850.0,47300],["2023-08-08",3850.0,3870.0,3830.0,3860.0,25400],["2023-08-09",4050.0,4050.0,3860.0,3910.0,31400],["2023-08-10",3910.0,3950.0,3910.0,3920.0,77300],["2023-08-11",3950.0,3950.0,3800.0,3920.0,20000],["2023-08-14",3940.0,3950.0,3700.0,3930.0,29000],["2023-08-15",3900.0,3950.0,3850.0,3880.0,63600],["2023-08-16",3880.0,3890.0,3700.0,3800.0,30800],["2023-08-17",3750.0,3790.0,3700.0,3780.0,51700],["2023-08-18",3700.0,3710.0,3520.0,3540.0,58000],["2023-08-21",3540.0,3540.0,3310.0,3400.0,24500],["2023-08-22",3400.0,3600.0,3400.0,3550.0,20200],["2023-08-23",3600.0,3780.0,3550.0,3590.0,5300],["2023-08-24",3570.0,3600.0,3540.0,3600.0,1900],["2023-08-25",3590.0,3600.0,3520.0,3590.0,7700],["2023-08-28",3590.0,3600.0,3490.0,3590.0,14000],["2023-08-29",3600.0,3600.0,3500.0,3580.0,10800],["2023-08-30",3510.0,3580.0,3510.0,3510.0,10600],["2023-08-31",3590.0,3630.0,3580.0,3590.0,11400],["2023-09-05",3600.0,3660.0,3600.0,3660.0,9800],["2023-09-06",3680.0,3720.0,3600.0,3630.0,16000],["2023-09-07",3630.0,3670.0,3380.0,3620.0,32700],["2023-09-08",3530.0,3670.0,3530.0,3600.0,48500],["2023-09-11",3680.0,3700.0,3660.0,3690.0,56300],["2023-09-12",3690.0,3700.0,3610.0,3620.0,13500],["2023-09-13",3620.0,3690.0,3620.0,3670.0,23900],["2023-09-14",3670.0,3690.0,3620.0,3660.0,3900],["2023-09-15",3690.0,3720.0,3640.0,3640.0,9100],["2023-09-18",3610.0,3680.0,3610.0,3640.0,2900],["2023-09-19",3630.0,3630.0,3590.0,3590.0,28100],["2023-09-20",3520.0,3630.0,3520.0,3620.0,38400],["2023-09-21",3620.0,3680.0,3610.0,3610.0,11700],["2023-09-22",3610.0,3610.0,3480.0,3580.0,13600],["2023-09-25",3580.0,3590.0,3400.0,3400.0,11700],["2023-09-26",3310.0,3470.0,3310.0,3420.0,31500],["2023-09-27",3420.0,3450.0,3410.0,3420.0,1400],["2023-09-28",3360.0,3540.0,3360.0,3390.0,3600],["2023-09-29",3530.0,3530.0,3310.0,3420.0,2800],["2023-10-02",3460.0,3460.0,3300.0,3350.0,4000],["2023-10-03",3220.0,3380.0,3180.0,3180.0,11600],["2023-10-04",3070.0,3240.0,2970.0,3220.0,4300],["2023-10-05",3300.0,3440.0,3290.0,3440.0,39200],["2023-10-06",3440.0,3450.0,3410.0,3410.0,12500],["2023-10-09",3410.0,3500.0,3410.0,3500.0,17200],["2023-10-10",3450.0,3450.0,3420.0,3430.0,1800],["2023-10-11",3360.0,3430.0,3350.0,3420.0,10500],["2023-10-12",3430.0,3480.0,3380.0,3420.0,2400],["2023-10-13",3330.0,3420.0,3330.0,3420.0,500],["2023-10-16",3240.0,3470.0,3240.0,3370.0,3300],["2023-10-17",3450.0,3450.0,3370.0,3400.0,5000],["2023-10-18",3310.0,3310.0,3290.0,3290.0,400],["2023-10-19",3290.0,3300.0,3100.0,3300.0,6600],["2023-10-20",3300.0,3380.0,3130.0,3200.0,6300],["2023-10-23",3230.0,3340.0,3110.0,3250.0,4300],["2023-10-24",3190.0,3340.0,3040.0,3340.0,6700],["2023-10-25",3380.0,3570.0,3380.0,3560.0,8700],["2023-10-26",3560.0,3560.0,3320.0,3440.0,9500],["2023-10-27",3400.0,3400.0,3260.0,3270.0,1500],["2023-10-30",3240.0,3240.0,3050.0,3190.0,49800],["2023-10-31",3030.0,3030.0,3010.0,3010.0,4500],["2023-11-01",3130.0,3170.0,3010.0,3020.0,1500],["2023-11-02",3020.0,3090.0,3020.0,3030.0,11300],["2023-11-03",3030.0,3180.0,3030.0,3050.0,4400],["2023-11-06",3050.0,3100.0,3050.0,3100.0,1400],["2023-11-07",3100.0,3120.0,3060.0,3090.0,3800],["2023-11-08",3090.0,3100.0,3090.0,3100.0,9200],["2023-11-09",3010.0,3260.0,3010.0,3230.0,6700],["2023-11-10",3200.0,3230.0,3100.0,3100.0,10000],["2023-11-13",3100.0,3110.0,3080.0,3100.0,1900],["2023-11-14",3110.0,3140.0,3100.0,3100.0,3200],["2023-11-15",3100.0,3220.0,3050.0,3130.0,11100],["2023-11-16",3120.0,3120.0,3100.0,3100.0,2700],["2023-11-17",3110.0,3120.0,3050.0,3120.0,9800],["2023-11-20",3020.0,3140.0,3020.0,3140.0,900],["2023-11-21",3140.0,3140.0,3050.0,3100.0,10000],["2023-11-22",3100.0,3110.0,3040.0,3060.0,2800],["2023-11-23",3060.0,3070.0,3020.0,3040.0,6800],["2023-11-24",3040.0,3090.0,3010.0,3050.0,8300],["2023-11-27",3030.0,3050.0,3030.0,3050.0,5200],["2023-11-28",2960.0,3090.0,2960.0,3000.0,9600],["2023-11-29",3000.0,3140.0,2990.0,3050.0,22700],["2023-11-30",2970.0,3080.0,2960.0,3020.0,3300],["2023-12-01",3090.0,3090.0,2960.0,3020.0,12800],["2023-12-04",2980.0,3050.0,2980.0,3000.0,15300],["2023-12-05",3020.0,3020.0,2990.0,3000.0,7500],["2023-12-06",3000.0,3040.0,2990.0,3010.0,6100],["2023-12-07",3010.0,3040.0,2950.0,3010.0,9300],["2023-12-08",3010.0,3090.0,3010.0,3040.0,10800],["2023-12-11",3010.0,3040.0,2980.0,3040.0,8500],["2023-12-12",3040.0,3060.0,3020.0,3040.0,4300],["2023-12-13",3040.0,3040.0,3020.0,3040.0,7700],["2023-12-14",3000.0,3020.0,3000.0,3020.0,2400],["2023-12-15",3000.0,3020.0,2970.0,2970.0,9900],["2023-12-18",3000.0,3030.0,2990.0,3000.0,11700],["2023-12-19",3000.0,3000.0,2980.0,3000.0,4800],["2023-12-20",3000.0,3020.0,2960.0,3020.0,12200],["2023-12-21",3020.0,3020.0,3020.0,3020.0,8200],["2023-12-22",3000.0,3000.0,2950.0,2980.0,5400],["2023-12-25",2980.0,3010.0,2980.0,3010.0,2900],["2023-12-26",3040.0,3050.0,3000.0,3050.0,6800],["2023-12-27",3030.0,3050.0,2990.0,3010.0,9200],["2023-12-28",2970.0,3100.0,2970.0,3050.0,5100],["2023-12-29",3100.0,3100.0,3020.0,3020.0,3800],["2024-01-02",3020.0,3080.0,3010.0,3080.0,6700],["2024-01-03",3010.0,3140.0,3010.0,3100.0,1400],["2024-01-04",3100.0,3100.0,3030.0,3030.0,9200],["2024-01-05",3030.0,3040.0,2960.0,2960.0,10700],["2024-01-08",3020.0,3050.0,2980.0,3050.0,10600],["2024-01-09",3050.0,3050.0,3020.0,3040.0,8800],["2024-01-10",3000.0,3050.0,3000.0,3040.0,1400],["2024-01-11",3010.0,3040.0,3010.0,3040.0,200],["2024-01-12",3000.0,3030.0,2900.0,3030.0,17100],["2024-01-15",3030.0,3030.0,3030.0,3030.0,1300],["2024-01-16",3030.0,3030.0,3010.0,3020.0,8400],["2024-01-17",3020.0,3030.0,3000.0,3020.0,22700],["2024-01-18",3020.0,3020.0,2960.0,3010.0,500],["2024-01-19",3000.0,3000.0,3000.0,3000.0,3800],["2024-01-22",3000.0,3000.0,2980.0,3000.0,1200],["2024-01-23",3000.0,3010.0,2930.0,2930.0,8000],["2024-01-24",2940.0,2970.0,2730.0,2960.0,22800],["2024-01-25",2960.0,3000.0,2870.0,2960.0,11100],["2024-01-26",3010.0,3010.0,2950.0,2950.0,5400],["2024-01-29",2940.0,3000.0,2900.0,2950.0,13000],["2024-01-30",2880.0,2950.0,2880.0,2940.0,12300],["2024-01-31",2940.0,2940.0,2940.0,2940.0,3500],["2024-02-01",2920.0,2930.0,2920.0,2930.0,2600],["2024-02-02",2920.0,2920.0,2900.0,2920.0,7500],["2024-02-05",2920.0,2920.0,2920.0,2920.0,5000],["2024-02-06",2990.0,2990.0,2910.0,2910.0,13500],["2024-02-07",2910.0,2910.0,2910.0,2910.0,100],["2024-02-15",3000.0,3000.0,2920.0,2920.0,3500],["2024-02-16",2990.0,2990.0,2900.0,2920.0,12600],["2024-02-19",2960.0,2970.0,2930.0,2930.0,31600],["2024-02-20",2930.0,2950.0,2930.0,2930.0,3800],["2024-02-21",2930.0,2990.0,2930.0,2940.0,9100],["2024-02-22",2940.0,2970.0,2940.0,2950.0,18600],["2024-02-23",2960.0,2990.0,2930.0,2960.0,22800],["2024-02-26",2940.0,3000.0,2940.0,2950.0,6100],["2024-02-27",2970.0,2990.0,2940.0,2950.0,11700],["2024-02-28",2950.0,2950.0,2940.0,2950.0,2800],["2024-02-29",2970.0,2970.0,2950.0,2950.0,8600],["2024-03-01",2950.0,2950.0,2920.0,2940.0,3800],["2024-03-04",2950.0,2980.0,2910.0,2950.0,6500],["2024-03-05",2910.0,2950.0,2910.0,2950.0,23200],["2024-03-06",2950.0,2960.0,2930.0,2930.0,4700],["2024-03-07",2920.0,2940.0,2920.0,2930.0,26100],["2024-03-08",2930.0,2950.0,2930.0,2940.0,15200],["2024-03-11",2940.0,2950.0,2930.0,2930.0,10900],["2024-03-12",2930.0,2950.0,2910.0,2940.0,13000],["2024-03-13",2940.0,2940.0,2910.0,2940.0,13500],["2024-03-14",2920.0,2940.0,2920.0,2920.0,26800],["2024-03-15",2930.0,2930.0,2910.0,2930.0,5400],["2024-03-18",2910.0,2940.0,2900.0,2920.0,26600],["2024-03-19",2930.0,2930.0,2910.0,2910.0,19400],["2024-03-20",2910.0,2930.0,2890.0,2910.0,13900],["2024-03-21",2850.0,2920.0,2850.0,2900.0,25100],["2024-03-22",2890.0,2900.0,2890.0,2900.0,28800],["2024-03-25",2920.0,2920.0,2900.0,2900.0,4300],["2024-03-26",2900.0,2940.0,2900.0,2940.0,72500],["2024-03-27",2960.0,2960.0,2900.0,2940.0,21800],["2024-03-28",2940.0,2940.0,2940.0,2940.0,11700],["2024-03-29",2940.0,2950.0,2940.0,2950.0,3900],["2024-04-01",2950.0,2960.0,2950.0,2950.0,15500],["2024-04-02",2950.0,2980.0,2950.0,2980.0,44500],["2024-04-03",2980.0,3010.0,2980.0,3000.0,56200],["2024-04-04",2970.0,3020.0,2970.0,3000.0,11200],["2024-04-05",3000.0,3010.0,3000.0,3010.0,15100],["2024-04-08",3060.0,3060.0,3000.0,3000.0,11800],["2024-04-09",3000.0,3050.0,3000.0,3050.0,10500],["2024-04-10",3090.0,3260.0,3080.0,3260.0,276600],["2024-04-11",3450.0,3450.0,3170.0,3170.0,52500],["2024-04-12",3170.0,3170.0,2950.0,3170.0,153500],["2024-04-15",3160.0,3160.0,2950.0,3070.0,39300],["2024-04-16",2890.0,3050.0,2860.0,2910.0,60400],["2024-04-17",3060.0,3060.0,2890.0,2910.0,8700],["2024-04-19",2890.0,2890.0,2720.0,2740.0,39200],["2024-04-22",2750.0,2750.0,2570.0,2740.0,5600],["2024-04-23",2660.0,2740.0,2660.0,2720.0,5400],["2024-04-24",2730.0,2740.0,2700.0,2740.0,37300],["2024-04-25",2740.0,2750.0,2690.0,2710.0,26900],["2024-04-26",2690.0,2710.0,2680.0,2700.0,25000],["2024-05-02",2700.0,2720.0,2700.0,2700.0,28700],["2024-05-03",2700.0,2710.0,2700.0,2710.0,22400],["2024-05-06",2790.0,2790.0,2700.0,2750.0,4100],["2024-05-07",2940.0,2940.0,2760.0,2940.0,85500],["2024-05-08",2940.0,3090.0,2870.0,2870.0,17700],["2024-05-09",2880.0,2950.0,2730.0,2730.0,17700],["2024-05-10",2900.0,2900.0,2730.0,2780.0,21800],["2024-05-13",2780.0,2850.0,2780.0,2790.0,17500],["2024-05-14",2790.0,2810.0,2790.0,2800.0,20900],["2024-05-15",2800.0,2820.0,2780.0,2820.0,13200],["2024-05-16",2820.0,2900.0,2820.0,2850.0,24300],["2024-05-17",2850.0,2850.0,2820.0,2830.0,43600],["2024-05-20",2840.0,2850.0,2830.0,2830.0,17100],["2024-05-21",2840.0,2840.0,2800.0,2820.0,4900],["2024-05-22",2810.0,2820.0,2800.0,2800.0,32400],["2024-05-23",2800.0,2820.0,2800.0,2820.0,15100],["2024-05-24",2820.0,2820.0,2800.0,2810.0,11800],["2024-05-27",2810.0,2810.0,2790.0,2800.0,15200],["2024-05-28",2750.0,2820.0,2750.0,2800.0,17500],["2024-05-29",2800.0,2810.0,2800.0,2800.0,23800],["2024-05-30",2800.0,2810.0,2800.0,2800.0,6900],["2024-05-31",2810.0,2850.0,2800.0,2810.0,37800],["2024-06-03",2840.0,2970.0,2840.0,2860.0,5100],["2024-06-04",2860.0,2860.0,2810.0,2820.0,4400],["2024-06-05",2820.0,2830.0,2800.0,2810.0,35000],["2024-06-06",2810.0,2810.0,2810.0,2810.0,3000],["2024-06-07",2810.0,2900.0,2810.0,2880.0,26400],["2024-06-10",2880.0,2880.0,2830.0,2830.0,3200],["2024-06-11",2830.0,2850.0,2830.0,2840.0,6700],["2024-06-12",2850.0,2860.0,2830.0,2830.0,3700],["2024-06-13",2820.0,2850.0,2820.0,2850.0,2800],["2024-06-14",2970.0,2990.0,2860.0,2920.0,41100],["2024-06-17",2920.0,3000.0,2900.0,2900.0,15700],["2024-06-18",3000.0,3000.0,2870.0,2900.0,21100],["2024-06-19",2940.0,2950.0,2860.0,2900.0,25800],["2024-06-20",2900.0,2900.0,2850.0,2860.0,1800],["2024-06-21",2890.0,2940.0,2890.0,2900.0,6600],["2024-06-24",2910.0,2940.0,2780.0,2900.0,5300],["2024-06-25",2900.0,2900.0,2900.0,2900.0,4500],["2024-06-26",2900.0,2900.0,2860.0,2860.0,6000],["2024-06-27",2830.0,2900.0,2830.0,2900.0,8700],["2024-06-28",2900.0,2900.0,2830.0,2830.0,14600],["2024-07-01",2830.0,2830.0,2830.0,2830.0,400],["2024-07-02",2880.0,2880.0,2840.0,2840.0,2500],["2024-07-03",2840.0,2840.0,2820.0,2840.0,1100],["2024-07-04",2830.0,2840.0,2820.0,2840.0,4400],["2024-07-05",2840.0,2890.0,2840.0,2840.0,7800],["2024-07-08",2840.0,2840.0,2840.0,2840.0,8300],["2024-07-09",2850.0,2850.0,2850.0,2850.0,5100],["2024-07-10",2850.0,2850.0,2800.0,2820.0,5500],["2024-07-11",2800.0,2800.0,2800.0,2800.0,1500],["2024-07-12",2730.0,2850.0,2730.0,2850.0,500],["2024-07-15",2760.0,2840.0,2760.0,2840.0,400],["2024-07-16",2840.0,2840.0,2830.0,2830.0,3200],["2024-07-17",2810.0,2850.0,2810.0,2810.0,3200],["2024-07-18",2800.0,2800.0,2760.0,2760.0,12500],["2024-07-19",2760.0,2770.0,2700.0,2760.0,5200],["2024-07-22",2760.0,2760.0,2700.0,2710.0,7500],["2024-07-23",2750.0,2750.0,2750.0,2750.0,2000],["2024-07-24",2750.0,2750.0,2710.0,2730.0,2000],["2024-07-25",2700.0,2700.0,2660.0,2700.0,11700],["2024-07-26",2690.0,2740.0,2690.0,2740.0,8000],["2024-07-29",2740.0,2740.0,2660.0,2730.0,500],["2024-07-30",2730.0,2730.0,2650.0,2660.0,15000],["2024-07-31",2730.0,2730.0,2580.0,2600.0,11300],["2024-08-01",2600.0,2600.0,2550.0,2550.0,14900],["2024-08-02",2560.0,2580.0,2540.0,2580.0,9100],["2024-08-05",2500.0,2510.0,2500.0,2500.0,10200],["2024-08-06",2560.0,2560.0,2560.0,2560.0,100],["2024-08-07",2470.0,2550.0,2470.0,2550.0,400],["2024-08-08",2520.0,2550.0,2510.0,2550.0,5700],["2024-08-09",2550.0,2550.0,2550.0,2550.0,2500],["2024-08-12",2550.0,2550.0,2500.0,2500.0,1500],["2024-08-13",2500.0,2550.0,2500.0,2550.0,8500],["2024-08-14",2550.0,2550.0,2550.0,2550.0,3000],["2024-08-15",2500.0,2640.0,2500.0,2640.0,3500],["2024-08-16",2640.0,2640.0,2550.0,2640.0,6000],["2024-08-19",2570.0,2580.0,2570.0,2580.0,1500],["2024-08-20",2580.0,2640.0,2550.0,2640.0,6600],["2024-08-21",2640.0,2640.0,2550.0,2620.0,4200],["2024-08-22",2550.0,2570.0,2550.0,2570.0,1200],["2024-08-23",2570.0,2570.0,2470.0,2470.0,6400],["2024-08-26",2470.0,2550.0,2470.0,2500.0,8200],["2024-08-27",2500.0,2550.0,2500.0,2550.0,25100],["2024-08-28",2550.0,2630.0,2550.0,2630.0,600],["2024-08-29",2550.0,2550.0,2550.0,2550.0,1000],["2024-08-30",2510.0,2570.0,2510.0,2530.0,6200],["2024-09-04",2530.0,2540.0,2530.0,2530.0,8600],["2024-09-05",2530.0,2530.0,2530.0,2530.0,300],["2024-09-06",2530.0,2550.0,2530.0,2550.0,3900],["2024-09-09",2550.0,2550.0,2550.0,2550.0,8600],["2024-09-10",2550.0,2550.0,2550.0,2550.0,200],["2024-09-11",2700.0,2700.0,2550.0,2650.0,4600],["2024-09-12",2560.0,2560.0,2560.0,2560.0,500],["2024-09-13",2560.0,2600.0,2560.0,2600.0,1200],["2024-09-16",2600.0,2600.0,2550.0,2590.0,30300],["2024-09-17",2550.0,2550.0,2550.0,2550.0,1300],["2024-09-18",2600.0,2720.0,2600.0,2720.0,89700],["2024-09-19",2720.0,2880.0,2720.0,2720.0,14000],["2024-09-20",2720.0,2730.0,2560.0,2560.0,22700],["2024-09-23",2560.0,2650.0,2510.0,2650.0,20600],["2024-09-24",2640.0,2640.0,2510.0,2540.0,4500],["2024-09-25",2590.0,2600.0,2530.0,2580.0,3500],["2024-09-26",2510.0,2630.0,2510.0,2580.0,3700],["2024-09-27",2580.0,2580.0,2510.0,2510.0,3900],["2024-09-30",2530.0,2590.0,2520.0,2570.0,4500],["2024-10-01",2580.0,2600.0,2570.0,2580.0,31300],["2024-10-02",2520.0,2580.0,2520.0,2550.0,2400],["2024-10-03",2550.0,2590.0,2540.0,2540.0,4800],["2024-10-04",2460.0,2510.0,2460.0,2510.0,2100],["2024-10-07",2520.0,2520.0,2520.0,2520.0,2200],["2024-10-08",2500.0,2520.0,2500.0,2520.0,4700],["2024-10-09",2680.0,2680.0,2540.0,2540.0,11800],["2024-10-10",2560.0,2560.0,2540.0,2540.0,32900],["2024-10-11",2540.0,2550.0,2540.0,2540.0,16300],["2024-10-14",2540.0,2550.0,2540.0,2550.0,10300],["2024-10-15",2550.0,2590.0,2550.0,2590.0,39400],["2024-10-16",2580.0,2770.0,2580.0,2770.0,46000],["2024-10-17",2960.0,2960.0,2800.0,2870.0,177700],["2024-10-18",2720.0,2850.0,2670.0,2670.0,102400],["2024-10-21",2810.0,2810.0,2570.0,2660.0,33100],["2024-10-22",2650.0,2650.0,2550.0,2560.0,59400],["2024-10-23",2600.0,2660.0,2570.0,2580.0,3600],["2024-10-24",2600.0,2600.0,2560.0,2590.0,17100],["2024-10-25",2580.0,2600.0,2550.0,2550.0,4300],["2024-10-28",2550.0,2690.0,2520.0,2640.0,7600],["2024-10-29",2640.0,2790.0,2590.0,2600.0,10000],["2024-10-30",2670.0,2670.0,2420.0,2590.0,35700],["2024-10-31",2570.0,2580.0,2540.0,2540.0,10700],["2024-11-01",2540.0,2550.0,2500.0,2540.0,5800],["2024-11-04",2540.0,2570.0,2500.0,2500.0,9600],["2024-11-05",2500.0,2540.0,2500.0,2540.0,4500],["2024-11-06",2540.0,2550.0,2520.0,2550.0,9100],["2024-11-07",2710.0,2710.0,2550.0,2550.0,10700],["2024-11-08",2540.0,2550.0,2510.0,2510.0,27700],["2024-11-11",2510.0,2540.0,2480.0,2540.0,9900],["2024-11-12",2500.0,2500.0,2450.0,2500.0,30300],["2024-11-13",2490.0,2510.0,2490.0,2510.0,2600],["2024-11-14",2510.0,2510.0,2490.0,2490.0,9000],["2024-11-15",2390.0,2480.0,2390.0,2480.0,7900],["2024-11-18",2480.0,2480.0,2480.0,2480.0,2600],["2024-11-19",2470.0,2480.0,2470.0,2480.0,2000],["2024-11-20",2480.0,2480.0,2470.0,2470.0,400],["2024-11-21",2470.0,2480.0,2470.0,2470.0,1500],["2024-11-22",2470.0,2500.0,2470.0,2500.0,1300],["2024-11-25",2500.0,2550.0,2450.0,2450.0,18500],["2024-11-26",2480.0,2480.0,2480.0,2480.0,500],["2024-11-27",2500.0,2500.0,2480.0,2480.0,8700],["2024-11-28",2480.0,2530.0,2480.0,2530.0,7200],["2024-11-29",2540.0,2540.0,2530.0,2530.0,400],["2024-12-02",2520.0,2520.0,2510.0,2510.0,1300],["2024-12-03",2510.0,2510.0,2510.0,2510.0,2000],["2024-12-04",2520.0,2520.0,2500.0,2520.0,400],["2024-12-05",2400.0,2520.0,2400.0,2500.0,2600],["2024-12-06",2500.0,2500.0,2500.0,2500.0,22900],["2024-12-09",2510.0,2520.0,2500.0,2500.0,9600],["2024-12-10",2520.0,2580.0,2520.0,2550.0,29300],["2024-12-11",2560.0,2580.0,2550.0,2550.0,16300],["2024-12-12",2540.0,2540.0,2500.0,2500.0,4700],["2024-12-13",2540.0,2570.0,2540.0,2570.0,8600],["2024-12-16",2570.0,2570.0,2550.0,2550.0,7100],["2024-12-17",2700.0,2700.0,2600.0,2600.0,1100],["2024-12-18",2540.0,2540.0,2510.0,2510.0,4400],["2024-12-19",2510.0,2580.0,2480.0,2580.0,1600],["2024-12-20",2580.0,2580.0,2540.0,2540.0,11900],["2024-12-23",2520.0,2540.0,2520.0,2520.0,2700],["2024-12-24",2550.0,2620.0,2470.0,2470.0,12000],["2024-12-25",2560.0,2640.0,2560.0,2640.0,44400],["2024-12-26",2820.0,2820.0,2820.0,2820.0,164300],["2024-12-27",3010.0,3010.0,2690.0,2700.0,121100],["2024-12-30",2740.0,2780.0,2600.0,2700.0,7100],["2024-12-31",2620.0,2780.0,2600.0,2600.0,17900],["2025-01-02",2610.0,2610.0,2540.0,2590.0,14000],["2025-01-03",2580.0,2600.0,2500.0,2500.0,49600],["2025-01-06",2500.0,2670.0,2500.0,2670.0,52000],["2025-01-07",2840.0,2840.0,2550.0,2680.0,34100],["2025-01-08",2700.0,2700.0,2520.0,2680.0,14200],["2025-01-09",2670.0,2670.0,2550.0,2570.0,24200],["2025-01-10",2700.0,2740.0,2570.0,2570.0,4200],["2025-01-13",2560.0,2560.0,2530.0,2550.0,4000],["2025-01-14",2550.0,2550.0,2540.0,2540.0,12100],["2025-01-15",2540.0,2550.0,2500.0,2510.0,42300],["2025-01-16",2510.0,2520.0,2510.0,2520.0,67000],["2025-01-17",2510.0,2550.0,2510.0,2510.0,10900],["2025-01-20",2680.0,2680.0,2500.0,2510.0,2000],["2025-01-21",2500.0,2520.0,2500.0,2500.0,14500],["2025-01-22",2500.0,2520.0,2500.0,2500.0,32600],["2025-01-23",2510.0,2510.0,2500.0,2510.0,18400],["2025-01-24",2510.0,2540.0,2510.0,2520.0,28800],["2025-02-03",2600.0,2600.0,2500.0,2520.0,12000],["2025-02-04",2520.0,2550.0,2520.0,2550.0,5000],["2025-02-05",2550.0,2550.0,2550.0,2550.0,700],["2025-02-06",2520.0,2600.0,2520.0,2580.0,13600],["2025-02-07",2580.0,2600.0,2580.0,2590.0,43700],["2025-02-10",2600.0,2650.0,2590.0,2600.0,9100],["2025-02-11",2600.0,2650.0,2600.0,2610.0,23100],["2025-02-12",2610.0,2670.0,2600.0,2670.0,58600],["2025-02-13",2600.0,2650.0,2570.0,2570.0,27600],["2025-02-14",2580.0,2650.0,2580.0,2630.0,3000],["2025-02-17",2630.0,2720.0,2630.0,2630.0,40200],["2025-02-18",2700.0,2700.0,2600.0,2600.0,13400],["2025-02-19",2780.0,2780.0,2650.0,2700.0,35600],["2025-02-20",2700.0,2750.0,2700.0,2710.0,29500],["2025-02-21",2710.0,2740.0,2650.0,2710.0,16100],["2025-02-24",2710.0,2750.0,2550.0,2740.0,71700],["2025-02-25",2740.0,2740.0,2680.0,2740.0,19000],["2025-02-26",2740.0,2740.0,2660.0,2660.0,10600],["2025-02-27",2660.0,2690.0,2660.0,2660.0,4500],["2025-02-28",2660.0,2680.0,2660.0,2670.0,6600],["2025-03-03",2670.0,2700.0,2580.0,2700.0,10800],["2025-03-04",2700.0,2700.0,2700.0,2700.0,6600],["2025-03-05",2700.0,2700.0,2590.0,2700.0,31200],["2025-03-06",2700.0,2880.0,2700.0,2770.0,4500],["2025-03-07",2740.0,2770.0,2700.0,2700.0,6900],["2025-03-10",2700.0,2700.0,2680.0,2690.0,2500],["2025-03-11",2650.0,2670.0,2650.0,2670.0,6500],["2025-03-12",2670.0,2670.0,2660.0,2660.0,2500],["2025-03-13",2660.0,2700.0,2660.0,2700.0,2200],["2025-03-14",2690.0,2700.0,2650.0,2690.0,8500],["2025-03-17",2560.0,2690.0,2560.0,2670.0,7800],["2025-03-18",2670.0,2670.0,2600.0,2620.0,21200],["2025-03-19",2620.0,2620.0,2620.0,2620.0,3300],["2025-03-20",2560.0,2560.0,2530.0,2550.0,4100],["2025-03-21",2560.0,2720.0,2560.0,2600.0,7700],["2025-03-24",2600.0,2700.0,2600.0,2600.0,3000],["2025-03-25",2730.0,2730.0,2610.0,2610.0,2300],["2025-03-26",2730.0,2730.0,2700.0,2700.0,500],["2025-03-27",2690.0,2690.0,2630.0,2630.0,2600],["2025-03-28",2700.0,2700.0,2620.0,2620.0,11800],["2025-03-31",2620.0,2620.0,2620.0,2620.0,1800],["2025-04-01",2560.0,2560.0,2560.0,2560.0,1200],["2025-04-02",2570.0,2570.0,2570.0,2570.0,800],["2025-04-03",2580.0,2580.0,2420.0,2430.0,14000],["2025-04-04",2440.0,2600.0,2440.0,2490.0,66300],["2025-04-08",2490.0,2500.0,2390.0,2480.0,7600],["2025-04-09",2330.0,2470.0,2330.0,2400.0,6400],["2025-04-10",2450.0,2560.0,2450.0,2560.0,20700],["2025-04-11",2730.0,2730.0,2630.0,2630.0,5400],["2025-04-14",2630.0,2630.0,2620.0,2630.0,3200],["2025-04-15",2620.0,2620.0,2500.0,2590.0,6900],["2025-04-16",2570.0,2570.0,2570.0,2570.0,100],["2025-04-17",2500.0,2590.0,2500.0,2590.0,2500],["2025-04-18",2550.0,2590.0,2500.0,2590.0,2700],["2025-04-21",2590.0,2590.0,2500.0,2540.0,2000],["2025-04-22",2570.0,2570.0,2420.0,2500.0,1400],["2025-04-23",2500.0,2500.0,2500.0,2500.0,0],["2025-04-24",2590.0,2590.0,2570.0,2570.0,900],["2025-04-25",2570.0,2690.0,2570.0,2690.0,15000],["2025-04-28",2690.0,2700.0,2560.0,2680.0,7400],["2025-04-29",2660.0,2660.0,2560.0,2630.0,3300],["2025-05-05",2630.0,2630.0,2500.0,2580.0,1400],["2025-05-06",2560.0,2570.0,2520.0,2520.0,5600],["2025-05-07",2550.0,2550.0,2530.0,2530.0,10200],["2025-05-08",2530.0,2530.0,2500.0,2510.0,16900],["2025-05-09",2530.0,2530.0,2500.0,2500.0,79500],["2025-05-12",2600.0,2600.0,2500.0,2530.0,7200],["2025-05-13",2510.0,2550.0,2500.0,2520.0,47600],["2025-05-14",2520.0,2530.0,2500.0,2510.0,37200],["2025-05-15",2510.0,2510.0,2490.0,2510.0,4000],["2025-05-16",2510.0,2510.0,2400.0,2460.0,20900],["2025-05-19",2500.0,2530.0,2500.0,2520.0,43700],["2025-05-20",2610.0,2610.0,2510.0,2510.0,33500],["2025-05-21",2510.0,2520.0,2400.0,2500.0,30300],["2025-05-22",2500.0,2500.0,2460.0,2480.0,29000],["2025-05-23",2540.0,2540.0,2450.0,2450.0,62700],["2025-05-26",2450.0,2500.0,2450.0,2480.0,38600],["2025-05-27",2490.0,2500.0,2470.0,2500.0,24700],["2025-05-28",2490.0,2500.0,2480.0,2480.0,29300],["2025-05-29",2480.0,2500.0,2480.0,2480.0,15000],["2025-05-30",2460.0,2500.0,2460.0,2490.0,7500],["2025-06-02",2500.0,2500.0,2470.0,2480.0,4400],["2025-06-03",2480.0,2500.0,2480.0,2500.0,8000],["2025-06-04",2450.0,2490.0,2450.0,2490.0,7500],["2025-06-05",2480.0,2500.0,2480.0,2480.0,18200],["2025-06-06",2470.0,2500.0,2470.0,2490.0,4500],["2025-06-09",2490.0,2500.0,2480.0,2480.0,18100],["2025-06-10",2480.0,2500.0,2480.0,2480.0,1700],["2025-06-11",2480.0,2650.0,2480.0,2600.0,32600],["2025-06-12",2590.0,2590.0,2500.0,2550.0,18600],["2025-06-13",2500.0,2500.0,2440.0,2500.0,14200],["2025-06-16",2490.0,2490.0,2440.0,2470.0,12600],["2025-06-17",2470.0,2540.0,2470.0,2540.0,2300],["2025-06-18",2500.0,2500.0,2500.0,2500.0,10100],["2025-06-19",2500.0,2500.0,2470.0,2470.0,15800],["2025-06-20",2500.0,2530.0,2500.0,2500.0,17100],["2025-06-23",2500.0,2500.0,2480.0,2500.0,34700],["2025-06-24",2500.0,2520.0,2480.0,2500.0,27800],["2025-06-25",2500.0,2510.0,2500.0,2510.0,400],["2025-06-26",2510.0,2510.0,2480.0,2500.0,1000],["2025-06-27",2480.0,2510.0,2480.0,2510.0,900],["2025-06-30",2440.0,2510.0,2440.0,2500.0,1600],["2025-07-01",2500.0,2510.0,2500.0,2500.0,2500],["2025-07-02",2500.0,2530.0,2500.0,2520.0,27100],["2025-07-03",2510.0,2510.0,2500.0,2500.0,5300],["2025-07-04",2500.0,2500.0,2490.0,2490.0,4700],["2025-07-07",2510.0,2520.0,2510.0,2520.0,1800],["2025-07-08",2530.0,2530.0,2520.0,2520.0,19600],["2025-07-09",2520.0,2540.0,2520.0,2520.0,7800],["2025-07-10",2520.0,2560.0,2520.0,2560.0,13700],["2025-07-11",2560.0,2570.0,2560.0,2570.0,2800],["2025-07-14",2570.0,2610.0,2570.0,2610.0,13700],["2025-07-15",2610.0,2790.0,2610.0,2790.0,70100],["2025-07-16",2980.0,2980.0,2810.0,2880.0,64400],["2025-07-17",3080.0,3080.0,2920.0,3080.0,182800],["2025-07-18",3290.0,3290.0,3220.0,3290.0,221700],["2025-07-21",3520.0,3520.0,3400.0,3520.0,190800],["2025-07-22",3760.0,3760.0,3280.0,3280.0,311000],["2025-07-23",3090.0,3230.0,3090.0,3140.0,121200],["2025-07-24",3140.0,3250.0,3120.0,3200.0,65600],["2025-07-25",3230.0,3230.0,3200.0,3220.0,76700],["2025-07-28",3250.0,3250.0,3120.0,3220.0,166400],["2025-07-29",3220.0,3300.0,3120.0,3160.0,29900],["2025-07-30",3160.0,3190.0,3000.0,3150.0,70300],["2025-07-31",3180.0,3180.0,3100.0,3150.0,6300],["2025-08-01",3150.0,3150.0,3000.0,3100.0,15000],["2025-08-04",3000.0,3150.0,2890.0,2910.0,61200],["2025-08-05",3060.0,3060.0,3000.0,3010.0,50900],["2025-08-06",3020.0,3090.0,2970.0,2980.0,18600],["2025-08-07",3070.0,3070.0,2950.0,3000.0,47900],["2025-08-08",3000.0,3090.0,3000.0,3060.0,49900],["2025-08-11",3060.0,3090.0,3010.0,3050.0,32300],["2025-08-12",3050.0,3060.0,3030.0,3030.0,30200],["2025-08-13",3190.0,3190.0,2820.0,3000.0,44900],["2025-08-14",3030.0,3150.0,3000.0,3030.0,9800],["2025-08-15",3060.0,3060.0,2990.0,3050.0,14000],["2025-08-18",3050.0,3070.0,3050.0,3070.0,40200],["2025-08-19",3050.0,3060.0,2900.0,3060.0,18900],["2025-08-20",3060.0,3060.0,2980.0,3060.0,16100],["2025-08-21",3040.0,3040.0,2960.0,3040.0,2000],["2025-08-22",2840.0,3000.0,2830.0,2850.0,20100],["2025-08-25",2860.0,2940.0,2860.0,2940.0,3500],["2025-08-26",2920.0,2920.0,2850.0,2920.0,10200],["2025-08-27",2920.0,2920.0,2810.0,2920.0,19400],["2025-08-28",2920.0,2950.0,2860.0,2940.0,1600],["2025-08-29",2940.0,2990.0,2900.0,2920.0,4400],["2025-09-03",2920.0,2940.0,2880.0,2920.0,2800],["2025-09-04",2900.0,2930.0,2900.0,2920.0,8300],["2025-09-05",2940.0,3090.0,2920.0,3070.0,10800],["2025-09-08",3010.0,3010.0,2950.0,2980.0,8200],["2025-09-09",2980.0,2980.0,2900.0,2960.0,8000],["2025-09-10",2950.0,2950.0,2890.0,2900.0,1400],["2025-09-11",2900.0,2950.0,2900.0,2940.0,6600],["2025-09-12",2940.0,2940.0,2900.0,2940.0,4000],["2025-09-15",2940.0,2950.0,2920.0,2940.0,4400],["2025-09-16",2950.0,2970.0,2940.0,2960.0,9900],["2025-09-17",2910.0,2960.0,2910.0,2950.0,6100],["2025-09-18",2950.0,2950.0,2870.0,2940.0,4900],["2025-09-19",2960.0,2960.0,2900.0,2900.0,1800],["2025-09-22",2800.0,2900.0,2780.0,2800.0,20700],["2025-09-23",2810.0,2910.0,2800.0,2820.0,5700],["2025-09-24",2820.0,2820.0,2800.0,2820.0,1700],["2025-09-25",2790.0,2870.0,2790.0,2830.0,5600],["2025-09-26",2810.0,2900.0,2780.0,2870.0,9200],["2025-09-29",2850.0,2900.0,2800.0,2860.0,5100],["2025-09-30",2880.0,2880.0,2770.0,2810.0,5000],["2025-10-01",2810.0,2860.0,2810.0,2850.0,4900],["2025-10-02",2850.0,2850.0,2800.0,2800.0,800],["2025-10-03",2830.0,2980.0,2750.0,2800.0,4300],["2025-10-06",2830.0,2830.0,2800.0,2800.0,2900],["2025-10-07",2800.0,2800.0,2720.0,2800.0,5400],["2025-10-08",2730.0,2820.0,2730.0,2800.0,3100],["2025-10-09",2790.0,2800.0,2790.0,2800.0,3600],["2025-10-10",2810.0,2810.0,2750.0,2800.0,7200],["2025-10-13",2790.0,2790.0,2700.0,2750.0,2200],["2025-10-14",2750.0,2750.0,2720.0,2740.0,9300],["2025-10-15",2740.0,2740.0,2710.0,2730.0,4400],["2025-10-16",2650.0,2700.0,2620.0,2620.0,9700],["2025-10-17",2620.0,2620.0,2550.0,2570.0,8500],["2025-10-20",2570.0,2570.0,2570.0,2570.0,11900],["2025-10-21",2570.0,2570.0,2510.0,2560.0,2200],["2025-10-22",2720.0,2720.0,2510.0,2600.0,17300],["2025-10-23",2700.0,2720.0,2430.0,2690.0,14900],["2025-10-24",2870.0,2870.0,2850.0,2870.0,50500],["2025-10-27",3070.0,3070.0,3070.0,3070.0,123400],["2025-10-28",3190.0,3190.0,2900.0,2900.0,37500],["2025-10-29",3050.0,3050.0,2750.0,2900.0,41900],["2025-10-30",3000.0,3000.0,2820.0,2880.0,22400],["2025-10-31",2810.0,2820.0,2710.0,2800.0,25200],["2025-11-03",2640.0,2800.0,2620.0,2800.0,20700],["2025-11-04",2630.0,2650.0,2630.0,2650.0,26700],["2025-11-05",2820.0,2820.0,2700.0,2720.0,13100],["2025-11-06",2700.0,2700.0,2640.0,2650.0,4600],["2025-11-07",2600.0,2650.0,2550.0,2650.0,10400],["2025-11-10",2650.0,2680.0,2500.0,2630.0,34900],["2025-11-11",2630.0,2720.0,2620.0,2720.0,1400],["2025-11-12",2720.0,2730.0,2700.0,2720.0,4900],["2025-11-13",2730.0,2730.0,2700.0,2730.0,4100],["2025-11-14",2610.0,2730.0,2610.0,2730.0,400],["2025-11-17",2730.0,2730.0,2600.0,2720.0,12400],["2025-11-18",2720.0,2720.0,2600.0,2620.0,4400],["2025-11-19",2620.0,2690.0,2620.0,2670.0,21400],["2025-11-20",2840.0,2850.0,2770.0,2850.0,48400],["2025-11-21",3030.0,3030.0,2860.0,2950.0,36800],["2025-11-24",2950.0,2950.0,2790.0,2850.0,12000],["2025-11-25",2680.0,2840.0,2680.0,2720.0,11300],["2025-11-26",2720.0,2850.0,2710.0,2710.0,2500],["2025-11-27",2720.0,2720.0,2540.0,2710.0,10900],["2025-11-28",2660.0,2750.0,2660.0,2750.0,19800],["2025-12-01",2800.0,2810.0,2650.0,2670.0,3700],["2025-12-02",2670.0,2700.0,2650.0,2650.0,8100],["2025-12-03",2740.0,2740.0,2650.0,2700.0,5700],["2025-12-04",2600.0,2710.0,2600.0,2710.0,2400],["2025-12-05",2710.0,2740.0,2610.0,2610.0,15600],["2025-12-08",2750.0,2750.0,2630.0,2640.0,18900],["2025-12-09",2750.0,2820.0,2750.0,2820.0,80400],["2025-12-10",3010.0,3010.0,2960.0,3010.0,142800],["2025-12-11",3170.0,3220.0,3170.0,3220.0,239900],["2025-12-12",3220.0,3300.0,3000.0,3070.0,65000],["2025-12-15",3070.0,3280.0,2860.0,2980.0,90200],["2025-12-16",2800.0,3180.0,2800.0,3080.0,66100],["2025-12-17",3080.0,3200.0,2900.0,3190.0,16200],["2025-12-18",3000.0,3140.0,2980.0,3120.0,29300],["2025-12-19",3000.0,3100.0,2920.0,2930.0,21400],["2025-12-22",2770.0,3120.0,2770.0,2810.0,64800],["2025-12-23",2990.0,2990.0,2720.0,2720.0,40200],["2025-12-24",2730.0,2900.0,2720.0,2720.0,25400],["2025-12-25",2720.0,2850.0,2700.0,2790.0,10500],["2025-12-26",2700.0,2780.0,2690.0,2750.0,9700],["2025-12-29",2750.0,2750.0,2690.0,2730.0,9500],["2025-12-30",2730.0,2730.0,2680.0,2690.0,7200],["2025-12-31",2690.0,2800.0,2600.0,2600.0,14300],["2026-01-05",2700.0,2700.0,2600.0,2650.0,9100],["2026-01-06",2660.0,2790.0,2660.0,2720.0,15300],["2026-01-07",2720.0,2750.0,2700.0,2700.0,14000],["2026-01-08",2700.0,2800.0,2700.0,2790.0,12600],["2026-01-09",2860.0,2870.0,2700.0,2800.0,10000],["2026-01-12",2750.0,2750.0,2710.0,2740.0,9000],["2026-01-13",2740.0,2760.0,2670.0,2740.0,19300],["2026-01-14",2740.0,2810.0,2710.0,2790.0,22000],["2026-01-15",2800.0,2890.0,2750.0,2790.0,7800],["2026-01-16",2790.0,2790.0,2780.0,2780.0,9000],["2026-01-19",2780.0,2850.0,2780.0,2820.0,8500],["2026-01-20",2700.0,2900.0,2700.0,2860.0,4500],["2026-01-21",2860.0,2860.0,2760.0,2830.0,11100],["2026-01-22",2820.0,2820.0,2770.0,2800.0,6000],["2026-01-23",2750.0,2800.0,2750.0,2790.0,39000],["2026-01-26",2790.0,2800.0,2710.0,2750.0,54400],["2026-01-27",2750.0,2900.0,2580.0,2580.0,20100],["2026-01-28",2550.0,2740.0,2400.0,2500.0,191800],["2026-01-29",2500.0,2500.0,2330.0,2330.0,172000],["2026-01-30",2330.0,2330.0,2170.0,2170.0,316300],["2026-02-02",2170.0,2200.0,2150.0,2170.0,55100],["2026-02-03",2160.0,2320.0,2160.0,2320.0,73500],["2026-02-04",2470.0,2480.0,2360.0,2480.0,224100],["2026-02-05",2480.0,2480.0,2320.0,2440.0,30800],["2026-02-06",2290.0,2400.0,2280.0,2280.0,46600],["2026-02-09",2280.0,2280.0,2130.0,2250.0,101800],["2026-02-10",2250.0,2380.0,2110.0,2320.0,19700],["2026-02-11",2410.0,2410.0,2160.0,2200.0,43600],["2026-02-12",2220.0,2280.0,2190.0,2270.0,21800],["2026-02-13",2270.0,2280.0,2230.0,2270.0,8200],["2026-02-23",2270.0,2270.0,2150.0,2260.0,10400],["2026-02-24",2260.0,2260.0,2170.0,2250.0,34200],["2026-02-25",2250.0,2250.0,2150.0,2200.0,114900],["2026-02-26",2200.0,2320.0,2190.0,2220.0,17000],["2026-02-27",2270.0,2270.0,2220.0,2220.0,33400],["2026-03-02",2220.0,2230.0,2170.0,2200.0,39100],["2026-03-03",2200.0,2200.0,2050.0,2180.0,55900],["2026-03-18",2100.0,2700.0,2100.0,2300.0,138200],["2026-03-19",2300.0,2300.0,2100.0,2200.0,38400],["2026-03-20",2000.0,2300.0,1900.0,2200.0,81600],["2026-03-23",2200.0,2200.0,2000.0,2100.0,46900],["2026-03-24",2300.0,2300.0,2200.0,2200.0,36600],["2026-03-25",2200.0,2300.0,2200.0,2200.0,36000],["2026-03-26",2200.0,2300.0,2200.0,2200.0,31800],["2026-03-27",2200.0,2300.0,2200.0,2300.0,55900],["2026-03-30",2200.0,2300.0,2200.0,2300.0,16700],["2026-03-31",2200.0,2300.0,2200.0,2200.0,9200],["2026-04-01",2200.0,2300.0,2200.0,2300.0,19900],["2026-04-02",2200.0,2400.0,2200.0,2400.0,104000],["2026-04-03",2400.0,2400.0,2300.0,2300.0,33000],["2026-04-06",2300.0,2300.0,2200.0,2300.0,2200],["2026-04-07",2300.0,2400.0,2300.0,2400.0,49600],["2026-04-08",2400.0,2400.0,2300.0,2400.0,20300],["2026-04-09",2400.0,2400.0,2300.0,2400.0,29800],["2026-04-10",2300.0,2400.0,2300.0,2400.0,12200],["2026-04-13",2400.0,2400.0,2200.0,2300.0,11600],["2026-04-14",2300.0,2300.0,2200.0,2300.0,10300],["2026-04-15",2200.0,2300.0,2200.0,2200.0,12100],["2026-04-16",2200.0,2300.0,2200.0,2200.0,7400],["2026-04-17",2200.0,2400.0,2200.0,2300.0,83500],["2026-04-20",2400.0,2400.0,2300.0,2300.0,4300],["2026-04-21",2300.0,2400.0,2200.0,2300.0,31100],["2026-04-22",2300.0,2400.0,2300.0,2400.0,11900],["2026-04-23",2400.0,2400.0,2300.0,2300.0,3500],["2026-04-24",2300.0,2300.0,2300.0,2300.0,12000],["2026-04-28",2300.0,2300.0,2300.0,2300.0,7400],["2026-04-29",2300.0,2300.0,2300.0,2300.0,2100],["2026-05-04",2300.0,2300.0,2300.0,2300.0,2900],["2026-05-05",2400.0,2600.0,2300.0,2500.0,46800],["2026-05-06",2400.0,2500.0,2300.0,2500.0,9100],["2026-05-07",2400.0,2500.0,2300.0,2400.0,14400],["2026-05-08",2500.0,2500.0,2300.0,2400.0,25700],["2026-05-11",2400.0,2400.0,2300.0,2400.0,18300],["2026-05-12",2300.0,2600.0,2300.0,2600.0,36100],["2026-05-13",2500.0,2500.0,2300.0,2500.0,20200],["2026-05-14",2300.0,2500.0,2300.0,2400.0,22600],["2026-05-15",2500.0,2500.0,2400.0,2400.0,11000],["2026-05-18",2400.0,2500.0,2400.0,2400.0,6500],["2026-05-19",2400.0,2500.0,2400.0,2500.0,37000],["2026-05-20",2500.0,2500.0,2300.0,2400.0,2800],["2026-05-21",2400.0,2500.0,2400.0,2500.0,1100],["2026-05-22",2400.0,2500.0,2400.0,2500.0,4300],["2026-05-25",2500.0,2500.0,2400.0,2400.0,5300],["2026-05-26",2400.0,2500.0,2400.0,2500.0,200],["2026-05-27",2300.0,2500.0,2300.0,2500.0,8100],["2026-05-28",2500.0,2500.0,2500.0,2500.0,100],["2026-05-29",2300.0,2500.0,2300.0,2500.0,8200],["2026-06-01",2400.0,2500.0,2400.0,2400.0,400],["2026-06-02",2500.0,2500.0,2400.0,2500.0,6600],["2026-06-03",2400.0,2500.0,2400.0,2500.0,79200],["2026-06-04",2500.0,2600.0,2400.0,2400.0,1600],["2026-06-05",2400.0,2500.0,2400.0,2500.0,2900],["2026-06-08",2400.0,2700.0,2300.0,2600.0,13300],["2026-06-09",2600.0,2700.0,2600.0,2700.0,3300],["2026-06-10",2500.0,2600.0,2500.0,2600.0,16500],["2026-06-11",2700.0,2800.0,2400.0,2600.0,20900],["2026-06-12",2800.0,2900.0,2500.0,2500.0,25000],["2026-06-15",2600.0,2600.0,2500.0,2500.0,3300],["2026-06-16",2700.0,2700.0,2500.0,2700.0,15700],["2026-06-17",2500.0,2600.0,2500.0,2600.0,26800],["2026-06-18",2600.0,2600.0,2500.0,2500.0,5800],["2026-06-19",2600.0,2600.0,2500.0,2500.0,1600],["2026-06-22",2500.0,2500.0,2500.0,2500.0,7100],["2026-06-23",2500.0,2500.0,2500.0,2500.0,4500],["2026-06-24",2500.0,2500.0,2500.0,2500.0,500],["2026-06-25",2500.0,2500.0,2400.0,2500.0,5800],["2026-06-26",2400.0,2500.0,2400.0,2500.0,700],["2026-06-29",2500.0,2500.0,2500.0,2500.0,200],["2026-06-30",2500.0,2500.0,2400.0,2400.0,13300],["2026-07-01",2400.0,2400.0,2300.0,2300.0,3900],["2026-07-02",2400.0,2500.0,2300.0,2500.0,12800],["2026-07-03",2500.0,2500.0,2400.0,2400.0,900],["2026-07-06",2500.0,2500.0,2300.0,2400.0,2400],["2026-07-07",2400.0,2400.0,2300.0,2300.0,3800],["2026-07-08",2400.0,2400.0,2300.0,2300.0,300],["2026-07-09",2300.0,2400.0,2300.0,2300.0,11900],["2026-07-10",2300.0,2400.0,2300.0,2400.0,2100],["2026-07-13",2400.0,2400.0,2200.0,2200.0,15000],["2026-07-14",2300.0,2400.0,2300.0,2300.0,4100],["2026-07-15",2300.0,2300.0,2300.0,2300.0,0],["2026-07-16",2300.0,2300.0,2100.0,2300.0,18700],["2026-07-17",2200.0,2300.0,2200.0,2200.0,5400],["2026-07-20",2200.0,2400.0,2200.0,2400.0,22500],["2026-07-21",2400.0,2400.0,2300.0,2300.0,2700],["2026-07-22",2300.0,2400.0,2200.0,2400.0,5200],["2026-07-23",2400.0,2400.0,2300.0,2400.0,8300],["2026-07-24",2400.0,2400.0,2200.0,2400.0,9600],["2026-07-27",2400.0,2400.0,2200.0,2400.0,6000],["2026-07-28",2400.0,2400.0,2300.0,2400.0,4000],["2026-07-29",2400.0,2400.0,2300.0,2400.0,3200],["2026-07-30",2400.0,2400.0,2200.0,2300.0,4800],["2026-07-31",2200.0,2500.0,2200.0,2500.0,6000],["2026-08-03",2400.0,2600.0,2400.0,2600.0,12200],["2026-08-04",2600.0,2600.0,2300.0,2600.0,5000],["2026-08-05",2500.0,2600.0,2400.0,2500.0,1700],["2026-08-06",2600.0,2600.0,2400.0,2500.0,2400],["2026-08-07",2400.0,2500.0,2200.0,2400.0,26800],["2026-08-10",2400.0,2400.0,2300.0,2400.0,3700],["2026-08-11",2400.0,2400.0,2400.0,2400.0,0],["2026-08-12",2400.0,2400.0,2300.0,2400.0,6300],["2026-08-13",2400.0,2400.0,2400.0,2400.0,1100],["2026-08-14",2300.0,2300.0,2300.0,2300.0,9400],["2026-08-17",2300.0,2300.0,2300.0,2300.0,3100],["2026-08-18",2200.0,2400.0,2200.0,2400.0,3900],["2026-08-19",2400.0,2400.0,2300.0,2400.0,700],["2026-08-20",2300.0,2400.0,2300.0,2400.0,6700],["2026-08-21",2400.0,2400.0,2300.0,2400.0,1800],["2026-08-24",2400.0,2400.0,2300.0,2300.0,6700],["2026-08-25",2200.0,2400.0,2200.0,2400.0,2400],["2026-08-26",2400.0,2400.0,2300.0,2300.0,1600],["2026-08-27",2400.0,2400.0,2400.0,2400.0,1600],["2026-08-28",2400.0,2400.0,2400.0,2400.0,1200],["2026-09-03",2400.0,2400.0,2400.0,2400.0,100],["2026-09-04",2300.0,2300.0,2300.0,2300.0,4100],["2026-09-07",2200.0,2400.0,2200.0,2400.0,800],["2026-09-08",2400.0,2400.0,2300.0,2400.0,500],["2026-09-09",2300.0,2400.0,2300.0,2400.0,3100],["2026-09-10",2300.0,2300.0,2300.0,2300.0,0],["2026-09-11",2200.0,2300.0,2200.0,2200.0,2400],["2026-09-14",2300.0,2400.0,2300.0,2400.0,800],["2026-09-15",2400.0,2400.0,2300.0,2300.0,400],["2026-09-16",2400.0,2400.0,2300.0,2300.0,900],["2026-09-17",2300.0,2400.0,2300.0,2400.0,1100],["2026-09-18",2300.0,2300.0,2300.0,2300.0,0],["2026-09-21",2300.0,2300.0,2300.0,2300.0,0],["2026-09-22",2300.0,2400.0,2300.0,2400.0,6700],["2026-09-23",2200.0,2300.0,2200.0,2300.0,6100],["2026-09-24",2300.0,2300.0,2200.0,2200.0,3000],["2026-09-25",2200.0,2300.0,2200.0,2200.0,6500],["2026-09-28",2200.0,2300.0,2100.0,2300.0,500],["2026-09-29",2200.0,2200.0,2200.0,2200.0,800],["2026-09-30",2100.0,2300.0,2100.0,2300.0,1900],["2026-10-01",2300.0,2300.0,2200.0,2200.0,1800],["2026-10-02",2200.0,2300.0,2200.0,2300.0,2200],["2026-10-05",2300.0,2300.0,2300.0,2300.0,100],["2026-10-06",2200.0,2200.0,2200.0,2200.0,2200],["2026-10-07",2200.0,2200.0,2200.0,2200.0,100],["2026-10-08",2100.0,2100.0,2100.0,2100.0,100],["2026-10-09",2200.0,2300.0,2100.0,2200.0,3800],["2026-10-12",2200.0,2300.0,2200.0,2300.0,4700]]}