{"sym":"VC9","index":false,"bars":[["2009-11-05",12072.9,15623.75,12072.9,14260.23,159200],["2009-11-06",14714.73,14771.55,13038.73,13095.55,56000],["2009-11-09",13067.14,13890.94,13010.33,13010.33,1000],["2009-11-10",12214.93,12214.93,12214.93,12214.93,9100],["2009-11-11",11362.73,11362.73,11362.73,11362.73,64300],["2009-11-12",11362.73,12129.71,10993.44,11419.54,33300],["2009-11-13",11930.87,11930.87,11391.14,11419.54,15200],["2009-11-16",11447.95,11618.39,10936.63,11220.7,14500],["2009-11-17",11646.8,11646.8,10567.34,11220.7,7500],["2009-11-18",11305.92,11362.73,10794.59,11362.73,22700],["2009-11-19",11646.8,12016.09,11646.8,12016.09,15500],["2009-11-20",11930.87,12499.0,11646.8,11959.27,13500],["2009-11-23",11362.73,11362.73,11163.88,11163.88,11000],["2009-11-24",11220.7,11220.7,10538.93,10936.63,16100],["2009-11-25",10311.68,10368.49,10112.83,10169.64,33200],["2009-11-26",10823.0,10823.0,9459.47,9459.47,10100],["2009-11-27",8834.52,9544.69,8834.52,9516.29,34100],["2009-11-30",9374.25,9800.35,8948.15,9800.35,8100],["2009-12-01",10112.83,10112.83,9487.88,9942.39,11100],["2009-12-02",9942.39,10226.46,9232.22,9232.22,20900],["2009-12-03",9800.35,9800.35,9516.29,9516.29,1200],["2009-12-04",9658.32,9658.32,9516.29,9516.29,3100],["2009-12-07",9402.66,9516.29,9402.66,9487.88,3000],["2009-12-08",9487.88,9487.88,9175.4,9374.25,16400],["2009-12-09",9090.18,9374.25,9090.18,9374.25,2500],["2009-12-10",9090.18,9090.18,8664.08,8806.12,8000],["2009-12-11",8749.3,8749.3,8266.39,8380.01,18700],["2009-12-14",8522.05,8692.49,8237.98,8522.05,14300],["2009-12-15",8522.05,8522.05,8351.61,8351.61,4200],["2009-12-16",7868.69,7897.1,7840.28,7840.28,7500],["2009-12-17",8380.01,8380.01,7300.55,8237.98,1300],["2009-12-18",8380.01,8380.01,8351.61,8351.61,3100],["2009-12-21",8806.12,8919.74,8749.3,8919.74,12800],["2009-12-22",8522.05,8664.08,8493.64,8522.05,7200],["2009-12-23",8522.05,8522.05,8522.05,8522.05,2000],["2009-12-24",8522.05,8806.12,8522.05,8806.12,4400],["2009-12-25",8664.08,9147.0,8664.08,9147.0,31200],["2009-12-28",9658.32,9658.32,9658.32,9658.32,5800],["2009-12-29",9090.18,9090.18,9090.18,9090.18,3000],["2009-12-30",9090.18,9487.88,8948.15,8948.15,5700],["2009-12-31",9658.32,9658.32,8948.15,8976.56,26400],["2010-01-04",9601.51,9686.73,9374.25,9686.73,29400],["2010-01-05",10340.08,10340.08,9828.76,10340.08,38200],["2010-01-06",10794.59,10794.59,9800.35,9800.35,20600],["2010-01-07",10311.68,10908.22,10226.46,10283.27,30200],["2010-01-08",11078.66,11078.66,9743.54,10084.42,27200],["2010-01-11",10652.56,10652.56,9629.91,9629.91,2900],["2010-01-12",10368.49,10368.49,9175.4,9175.4,2500],["2010-01-13",9658.32,9658.32,8806.12,9544.69,12000],["2010-01-14",9487.88,9487.88,9487.88,9487.88,25000],["2010-01-15",9942.39,9942.39,9090.18,9090.18,10500],["2010-01-18",8777.71,9232.22,8664.08,9232.22,7500],["2010-01-19",8209.57,8806.12,8209.57,8522.05,5200],["2010-01-20",9061.78,9061.78,8578.86,8664.08,8200],["2010-01-21",8522.05,8522.05,8237.98,8237.98,6800],["2010-01-22",7953.91,8237.98,7953.91,8237.98,7400],["2010-01-25",8607.27,8607.27,8522.05,8522.05,1100],["2010-01-26",8948.15,9090.18,8550.45,9090.18,4400],["2010-01-27",8181.17,8237.98,8181.17,8237.98,2100],["2010-01-28",8607.27,8607.27,8578.86,8578.86,300],["2010-01-29",8010.72,8124.35,8010.72,8095.94,3400],["2010-02-01",8493.64,8493.64,8237.98,8380.01,3100],["2010-02-02",8777.71,8777.71,8351.61,8522.05,1500],["2010-02-03",8664.08,8664.08,8550.45,8550.45,1100],["2010-02-04",8777.71,8777.71,8777.71,8777.71,200],["2010-02-05",8862.93,8862.93,8181.17,8181.17,3200],["2010-02-08",8720.9,8720.9,7669.84,7669.84,300],["2010-02-09",8862.93,8862.93,7953.91,7953.91,300],["2010-02-10",8749.3,8749.3,8749.3,8749.3,100],["2010-02-11",8948.15,8948.15,8948.15,8948.15,200],["2010-02-12",8664.08,8664.08,8664.08,8664.08,1400],["2010-02-22",9175.4,9175.4,8237.98,8664.08,600],["2010-02-23",8806.12,8806.12,8209.57,8237.98,4000],["2010-02-24",8351.61,8351.61,8351.61,8351.61,100],["2010-02-25",8436.83,8436.83,7953.91,7953.91,5300],["2010-02-26",8095.94,8095.94,7953.91,7953.91,2800],["2010-03-01",8465.23,8465.23,7982.32,8181.17,7300],["2010-03-02",8067.54,8067.54,8067.54,8067.54,5000],["2010-03-03",8493.64,8522.05,8380.01,8493.64,20400],["2010-03-04",8806.12,9061.78,8806.12,8919.74,19700],["2010-03-05",9374.25,9658.32,9232.22,9658.32,42400],["2010-03-08",9857.17,10198.05,9658.32,10084.42,30600],["2010-03-09",10084.42,10084.42,9658.32,9715.13,25200],["2010-03-10",9264.16,9383.32,9264.16,9264.16,5100],["2010-03-11",9234.38,9591.84,9234.38,9591.84,10400],["2010-03-12",9532.26,9591.84,9472.68,9591.84,21000],["2010-03-15",10068.45,10098.24,9770.57,9770.57,54900],["2010-03-16",9830.14,9919.51,9204.59,9800.35,25300],["2010-03-17",9800.35,9830.14,9293.95,9621.62,14700],["2010-03-18",9830.14,10187.6,9830.14,10038.66,53900],["2010-03-19",10128.03,10187.6,9859.93,9979.08,51100],["2010-03-22",10128.03,10128.03,9681.2,10128.03,31600],["2010-03-23",9979.08,9979.08,9532.26,9830.14,28800],["2010-03-24",9979.08,10396.12,9949.3,10396.12,130700],["2010-03-25",11111.04,11111.04,10723.79,11111.04,554400],["2010-03-26",11617.44,11617.44,10872.73,11319.56,99000],["2010-03-29",11587.65,11587.65,11200.4,11587.65,164400],["2010-03-30",11349.35,11617.44,11111.04,11349.35,158100],["2010-03-31",11349.35,11438.71,10723.79,10723.79,91100],["2010-04-01",10425.91,11140.83,10425.91,10872.73,101300],["2010-04-02",11021.68,11379.13,10932.31,11230.19,124900],["2010-04-05",11587.65,11915.32,11438.71,11915.32,365500],["2010-04-06",11945.11,12302.57,11617.44,11796.17,175200],["2010-04-07",11825.96,12868.55,11617.44,12868.55,276800],["2010-04-08",12808.97,13255.8,12570.67,12749.4,141700],["2010-04-09",12808.97,12808.97,12064.27,12213.21,216300],["2010-04-12",12213.21,12243.0,11528.08,12183.42,104000],["2010-04-13",12213.21,12808.97,11677.02,12153.63,175700],["2010-04-14",11498.29,12481.3,11498.29,12183.42,100500],["2010-04-15",12153.63,12630.24,12123.84,12570.67,212800],["2010-04-16",12481.3,12898.34,12481.3,12481.3,208600],["2010-04-19",12481.3,12481.3,11915.32,12064.27,173100],["2010-04-20",12034.48,12213.21,11617.44,11974.9,97000],["2010-04-21",11468.5,12689.82,11468.5,12689.82,322400],["2010-04-22",12511.09,12511.09,11855.75,12064.27,148100],["2010-04-26",12034.48,12064.27,11617.44,11617.44,21400],["2010-04-27",11736.59,11945.11,11557.86,11617.44,69900],["2010-04-28",11885.54,12213.21,11349.35,12213.21,150400],["2010-04-29",12511.09,12511.09,11915.32,12511.09,233500],["2010-05-04",12779.19,13255.8,12749.4,13255.8,263600],["2010-05-05",13106.86,14000.51,12540.88,13672.83,198400],["2010-05-06",14149.45,14536.7,13702.62,14536.7,476200],["2010-05-07",14417.54,14417.54,13434.53,13434.53,169300],["2010-05-10",13672.83,13672.83,12719.61,12808.97,248900],["2010-05-11",13434.53,13434.53,12094.05,12213.21,99400],["2010-05-12",11915.32,11915.32,11498.29,11498.29,252200],["2010-05-13",10813.16,11885.54,10813.16,11468.5,98300],["2010-05-14",11468.5,12064.27,11319.56,12034.48,97600],["2010-05-17",11915.32,12302.57,11408.92,11587.65,32000],["2010-05-18",11766.38,11766.38,11170.62,11438.71,45400],["2010-05-19",11170.62,11170.62,10753.58,10753.58,161200],["2010-05-20",10068.45,11170.62,10068.45,10872.73,163100],["2010-05-21",10128.03,10247.18,9919.51,9919.51,143200],["2010-05-24",10366.33,10425.91,9830.14,10306.76,26600],["2010-05-25",9979.08,10366.33,9979.08,10038.66,23400],["2010-05-26",9502.47,10723.79,9502.47,10604.64,71400],["2010-05-27",10425.91,10723.79,10425.91,10694.0,43500],["2010-05-28",11289.77,11319.56,11230.19,11319.56,132200],["2010-05-31",11587.65,11587.65,10545.06,11021.68,29500],["2010-06-01",10723.79,11140.83,10425.91,11051.46,72800],["2010-06-02",10991.89,11170.62,10723.79,11170.62,41900],["2010-06-03",11200.4,11468.5,11021.68,11021.68,41300],["2010-06-04",11259.98,11259.98,10902.52,11081.25,32900],["2010-06-07",10336.54,10455.7,10306.76,10306.76,95100],["2010-06-08",10425.91,10574.85,10276.97,10425.91,14900],["2010-06-09",10694.0,10694.0,10247.18,10455.7,37800],["2010-06-10",10336.54,10574.85,10217.39,10247.18,35600],["2010-06-11",10425.91,10455.7,10366.33,10396.12,18200],["2010-06-14",11021.68,11021.68,10455.7,10694.0,26500],["2010-06-15",10694.0,10902.52,10694.0,10723.79,26800],["2010-06-16",11379.13,11379.13,10932.31,10962.1,67600],["2010-06-17",10783.37,11170.62,10783.37,10783.37,22200],["2010-06-18",10962.1,11081.25,10753.58,10872.73,18400],["2010-06-21",11051.46,11081.25,10932.31,11081.25,45100],["2010-06-22",10962.1,11021.68,10872.73,11021.68,42100],["2010-06-23",10962.1,11081.25,10932.31,11081.25,24700],["2010-06-24",11319.56,11736.59,10991.89,11140.83,35300],["2010-06-25",10991.89,10991.89,10723.79,10723.79,13700],["2010-06-28",10872.73,10872.73,10574.85,10872.73,40700],["2010-06-29",10962.1,10962.1,10723.79,10783.37,27500],["2010-06-30",10574.85,10634.43,10425.91,10425.91,24500],["2010-07-01",10425.91,10723.79,10425.91,10723.79,23900],["2010-07-02",10723.79,10753.58,10574.85,10634.43,14200],["2010-07-05",10723.79,10723.79,10574.85,10634.43,22900],["2010-07-06",10425.91,10455.7,10276.97,10425.91,32400],["2010-07-07",10723.79,10842.95,10276.97,10276.97,11800],["2010-07-08",10842.95,10902.52,10276.97,10306.76,9700],["2010-07-09",10425.91,10574.85,10396.12,10545.06,21700],["2010-07-12",10247.18,10723.79,10247.18,10574.85,20500],["2010-07-13",10962.1,11230.19,10783.37,10872.73,42600],["2010-07-14",10932.31,10962.1,10813.16,10842.95,28100],["2010-07-15",10872.73,10962.1,10723.79,10872.73,14600],["2010-07-16",10813.16,10902.52,10723.79,10842.95,34000],["2010-07-19",10962.1,10962.1,10813.16,10872.73,27600],["2010-07-20",10962.1,11021.68,10753.58,10842.95,19700],["2010-07-21",10962.1,10962.1,10723.79,10842.95,5800],["2010-07-22",10991.89,10991.89,10723.79,10723.79,41700],["2010-07-23",10783.37,11021.68,10574.85,10574.85,20900],["2010-07-26",10723.79,10723.79,10425.91,10455.7,26500],["2010-07-27",10574.85,10574.85,10366.33,10366.33,5500],["2010-07-28",10425.91,10515.27,10128.03,10187.6,20800],["2010-07-29",10128.03,10247.18,10098.24,10128.03,26800],["2010-07-30",10247.18,10306.76,10157.81,10247.18,18600],["2010-08-02",10425.91,10425.91,10247.18,10247.18,4600],["2010-08-03",9591.84,10485.49,9562.05,10247.18,34100],["2010-08-04",9562.05,10217.39,9562.05,10217.39,41700],["2010-08-05",10157.81,10187.6,10068.45,10068.45,13900],["2010-08-06",10128.03,10217.39,10008.87,10217.39,25800],["2010-08-09",10396.12,10396.12,9532.26,9949.3,19700],["2010-08-10",10128.03,10128.03,9323.74,9532.26,53100],["2010-08-11",9502.47,9830.14,9234.38,9681.2,16700],["2010-08-12",9234.38,9710.99,8817.34,8817.34,49100],["2010-08-13",9234.38,9502.47,9234.38,9502.47,7000],["2010-08-16",9859.93,10008.87,9830.14,9949.3,26400],["2010-08-17",9949.3,9949.3,9532.26,9591.84,20600],["2010-08-18",10157.81,10157.81,9145.01,9383.32,8100],["2010-08-19",9532.26,9532.26,9532.26,9532.26,500],["2010-08-20",9830.14,9830.14,9085.43,9472.68,8900],["2010-08-23",9800.35,9800.35,9800.35,9800.35,200],["2010-08-24",9115.22,9115.22,9115.22,9115.22,700],["2010-08-25",9710.99,9710.99,8489.67,8489.67,50100],["2010-08-26",8608.82,8787.55,8013.06,8430.09,29700],["2010-08-27",8340.73,8340.73,8191.79,8221.57,28800],["2010-08-30",8757.76,8817.34,8251.36,8817.34,14500],["2010-08-31",9264.16,9264.16,8876.92,8936.49,34200],["2010-09-01",9234.38,9234.38,8668.4,9025.86,10700],["2010-09-06",9085.43,9591.84,8996.07,9204.59,50300],["2010-09-07",9532.26,9532.26,9115.22,9115.22,7600],["2010-09-08",8847.13,8847.13,8727.98,8727.98,35300],["2010-09-09",9234.38,9234.38,8638.61,8638.61,8200],["2010-09-10",8787.55,8936.49,8310.94,8310.94,31700],["2010-09-13",8638.61,8638.61,7923.69,8400.3,3800],["2010-09-14",8579.03,8579.03,8430.09,8519.46,11500],["2010-09-15",8519.46,8519.46,8340.73,8340.73,5000],["2010-09-16",8579.03,8579.03,8340.73,8459.88,3100],["2010-09-17",8638.61,8787.55,8310.94,8638.61,15200],["2010-09-20",9174.8,9174.8,8668.4,8787.55,27100],["2010-09-21",8936.49,9115.22,8489.67,8489.67,3900],["2010-09-22",8936.49,8936.49,8489.67,8876.92,5300],["2010-09-23",8757.76,8757.76,8340.73,8489.67,13000],["2010-09-24",8072.63,8876.92,8072.63,8340.73,8800],["2010-09-27",8519.46,8519.46,8340.73,8340.73,4500],["2010-09-28",8668.4,8727.98,8519.46,8519.46,3900],["2010-09-29",8698.19,8698.19,8370.52,8370.52,4600],["2010-09-30",8608.82,8608.82,8608.82,8608.82,100],["2010-10-01",8876.92,8876.92,8191.79,8489.67,5600],["2010-10-04",8191.79,8519.46,7953.48,7953.48,14800],["2010-10-05",8310.94,8310.94,8102.42,8102.42,4700],["2010-10-06",8519.46,8608.82,8340.73,8489.67,14300],["2010-10-07",8519.46,8549.25,8102.42,8102.42,5100],["2010-10-08",8340.73,8579.03,8042.84,8042.84,6800],["2010-10-11",8310.94,8608.82,7893.9,7893.9,2300],["2010-10-12",7983.27,8251.36,7715.17,7715.17,12900],["2010-10-13",8400.3,8400.3,7506.65,7506.65,13800],["2010-10-14",8162.0,8191.79,7447.08,7506.65,23500],["2010-10-15",8013.06,8013.06,7506.65,7506.65,2400],["2010-10-18",7893.9,7893.9,7417.29,7417.29,4700],["2010-10-19",7208.77,7208.77,7149.19,7178.98,19000],["2010-10-20",6851.31,6851.31,6702.37,6702.37,37500],["2010-10-21",6821.52,6940.68,6732.16,6821.52,33600],["2010-10-22",6821.52,6940.68,6672.58,6791.73,11000],["2010-10-25",6404.49,6791.73,6404.49,6702.37,11000],["2010-10-26",7089.62,7089.62,6851.31,6851.31,21700],["2010-10-27",6851.31,7089.62,6374.7,6374.7,16700],["2010-10-28",6851.31,6851.31,6434.28,6791.73,6900],["2010-10-29",6821.52,6821.52,6702.37,6821.52,4900],["2010-11-01",6761.95,6761.95,6553.43,6553.43,2100],["2010-11-02",6404.49,6404.49,6136.39,6136.39,22300],["2010-11-03",6166.18,6255.55,6017.24,6017.24,7600],["2010-11-04",5957.66,6047.03,5719.36,6047.03,14700],["2010-11-05",6225.76,6225.76,6106.6,6225.76,20000],["2010-11-08",6255.55,6255.55,5987.45,5987.45,4400],["2010-11-09",5808.72,5808.72,5719.36,5719.36,12900],["2010-11-10",5898.09,5898.09,5361.9,5659.78,11400],["2010-11-11",5361.9,5510.84,5272.53,5272.53,13900],["2010-11-12",5064.01,5093.8,4974.65,5093.8,7200],["2010-11-15",5153.38,5153.38,4795.92,4855.49,7600],["2010-11-16",4795.92,4915.07,4795.92,4825.71,6400],["2010-11-17",5123.59,5153.38,4915.07,5064.01,8800],["2010-11-18",4855.49,5361.9,4855.49,5212.95,16800],["2010-11-19",4915.07,5183.17,4915.07,5064.01,10300],["2010-11-22",4706.55,5064.01,4706.55,5004.44,5600],["2010-11-23",5064.01,5183.17,5064.01,5123.59,12000],["2010-11-24",4766.13,5183.17,4766.13,5093.8,12100],["2010-11-25",4915.07,5391.68,4885.28,5242.74,21300],["2010-11-26",5510.84,5510.84,5064.01,5332.11,6900],["2010-11-29",5153.38,5510.84,5153.38,5510.84,43200],["2010-11-30",5778.93,5808.72,5778.93,5808.72,31200],["2010-12-01",5838.51,5957.66,5570.41,5659.78,8700],["2010-12-02",5898.09,5927.87,5659.78,5927.87,35000],["2010-12-03",6106.6,6195.97,6106.6,6195.97,43000],["2010-12-06",6374.7,6583.22,6166.18,6315.12,33600],["2010-12-07",6106.6,6374.7,6017.24,6017.24,14900],["2010-12-08",6106.6,6166.18,5749.14,5749.14,22400],["2010-12-09",6047.03,6225.76,5451.26,5957.66,11400],["2010-12-10",6255.55,6285.33,5957.66,6285.33,9700],["2010-12-13",6285.33,6523.64,6285.33,6434.28,24700],["2010-12-14",6404.49,6404.49,5957.66,5957.66,27800],["2010-12-15",5957.66,6106.6,5898.09,5957.66,15300],["2010-12-16",5659.78,5808.72,5540.63,5629.99,25800],["2010-12-17",5987.45,5987.45,5510.84,5957.66,10400],["2010-12-20",6285.33,6285.33,6285.33,6285.33,42400],["2010-12-21",6702.37,6702.37,6553.43,6702.37,98200],["2010-12-22",7119.41,7119.41,6851.31,6940.68,50600],["2010-12-23",7238.56,7238.56,6464.06,6613.01,23600],["2010-12-24",6702.37,6702.37,6493.85,6493.85,26800],["2010-12-27",6702.37,6702.37,6434.28,6434.28,8500],["2010-12-28",6434.28,6672.58,6434.28,6672.58,22100],["2010-12-29",6642.79,6642.79,6493.85,6523.64,31100],["2010-12-30",6553.43,6553.43,6434.28,6523.64,35300],["2010-12-31",6919.04,6919.04,6609.81,6803.08,52400],["2011-01-04",7228.28,7228.28,6571.16,6609.81,13600],["2011-01-05",6687.12,6687.12,6571.16,6609.81,8600],["2011-01-06",6609.81,6609.81,6493.85,6493.85,12600],["2011-01-07",6609.81,6609.81,6300.58,6300.58,25000],["2011-01-10",6377.89,6377.89,6068.66,6107.31,17500],["2011-01-11",5836.74,6223.27,5836.74,5991.35,7900],["2011-01-12",6184.62,6339.24,5914.04,5914.04,17700],["2011-01-13",6416.54,6416.54,6030.01,6223.27,17000],["2011-01-14",6416.54,6416.54,6145.97,6184.62,3700],["2011-01-17",6455.2,6493.85,6261.93,6377.89,15100],["2011-01-18",6184.62,6184.62,5952.7,5952.7,88700],["2011-01-19",6145.97,6145.97,6145.97,6145.97,100],["2011-01-20",6030.01,6030.01,5914.04,5914.04,2300],["2011-01-21",5952.7,6184.62,5798.08,6068.66,6000],["2011-01-24",5914.04,6030.01,5798.08,5991.35,13300],["2011-01-25",5798.08,5798.08,5682.12,5682.12,3600],["2011-01-26",5682.12,5720.77,5682.12,5720.77,2100],["2011-01-27",6068.66,6068.66,5798.08,6030.01,4200],["2011-01-28",6107.31,6107.31,5759.43,5952.7,13800],["2011-02-08",6107.31,6107.31,6107.31,6107.31,400],["2011-02-09",6184.62,6184.62,5914.04,5914.04,2100],["2011-02-10",5798.08,5798.08,5798.08,5798.08,3700],["2011-02-11",5450.2,6107.31,5450.2,5604.81,5400],["2011-02-14",5604.81,5798.08,5604.81,5798.08,9200],["2011-02-15",5643.47,5952.7,5604.81,5604.81,4400],["2011-02-16",5798.08,5798.08,5798.08,5798.08,100],["2011-02-17",5604.81,5604.81,5450.2,5488.85,8400],["2011-02-18",5411.54,5682.12,5218.27,5643.47,38300],["2011-02-21",5218.27,5218.27,5140.97,5140.97,11800],["2011-02-22",4909.04,4947.7,4831.73,4870.39,11700],["2011-02-23",5063.66,5063.66,4947.7,4986.35,9400],["2011-02-24",5334.24,5334.24,4754.43,4831.73,6800],["2011-02-25",4986.35,4986.35,4870.39,4986.35,10100],["2011-02-28",4870.39,5102.31,4870.39,4909.04,800],["2011-03-01",4754.43,5218.27,4754.43,4754.43,700],["2011-03-02",4677.12,5102.31,4638.47,4677.12,6700],["2011-03-03",4638.47,4677.12,4561.16,4561.16,5000],["2011-03-04",4870.39,4870.39,4483.85,4483.85,800],["2011-03-07",4445.2,4754.43,4445.2,4677.12,10400],["2011-03-08",4638.47,4793.08,4561.16,4561.16,6500],["2011-03-09",4445.2,4638.47,4329.23,4329.23,11000],["2011-03-10",4638.47,4677.12,4599.81,4677.12,41000],["2011-03-11",4831.73,4986.35,4754.43,4754.43,13200],["2011-03-14",4870.39,4947.7,4561.16,4561.16,65100],["2011-03-15",4638.47,4638.47,4251.93,4251.93,119100],["2011-03-16",4445.2,4522.5,4367.89,4522.5,34500],["2011-03-17",4638.47,4754.43,4290.58,4522.5,5600],["2011-03-18",4561.16,4793.08,4522.5,4715.77,15500],["2011-03-21",4947.7,4947.7,4754.43,4909.04,101400],["2011-03-22",4870.39,4870.39,4715.77,4754.43,13000],["2011-03-23",4986.35,5025.0,4599.81,4793.08,1400],["2011-03-24",4870.39,4909.04,4715.77,4793.08,7100],["2011-03-25",4793.08,4793.08,4638.47,4677.12,11000],["2011-03-28",4831.73,4831.73,4406.54,4445.2,2800],["2011-03-29",4754.43,4754.43,4445.2,4445.2,3800],["2011-03-30",4561.16,4561.16,4483.85,4561.16,6600],["2011-03-31",4638.47,4638.47,4561.16,4561.16,1000],["2011-04-01",4638.47,4638.47,4522.5,4522.5,12400],["2011-04-04",4638.47,4638.47,4522.5,4522.5,3000],["2011-04-05",4870.39,4870.39,4483.85,4599.81,6500],["2011-04-06",4638.47,4793.08,4638.47,4793.08,17200],["2011-04-07",4715.77,4793.08,4638.47,4793.08,44500],["2011-04-08",4870.39,4870.39,4638.47,4638.47,14800],["2011-04-13",4677.12,4831.73,4677.12,4793.08,43300],["2011-04-14",4561.16,4793.08,4561.16,4599.81,7000],["2011-04-15",4638.47,4638.47,4406.54,4406.54,3800],["2011-04-18",4522.5,4599.81,4251.93,4445.2,48800],["2011-04-19",4445.2,4599.81,4445.2,4445.2,8700],["2011-04-20",4367.89,4445.2,4367.89,4445.2,2000],["2011-04-21",4251.93,4445.2,4251.93,4445.2,1200],["2011-04-22",4135.97,4251.93,4135.97,4135.97,12300],["2011-04-25",3904.04,4367.89,3904.04,4329.23,18200],["2011-04-26",4483.85,4483.85,4251.93,4251.93,5100],["2011-04-27",4754.43,4754.43,4677.12,4677.12,300],["2011-04-28",4831.73,4831.73,4406.54,4406.54,9000],["2011-04-29",4406.54,4406.54,4135.97,4174.62,173300],["2011-05-04",4290.58,4290.58,3904.04,3981.35,10100],["2011-05-05",4135.97,4135.97,3904.04,3942.7,106407],["2011-05-06",4058.66,4135.97,4020.0,4058.66,26000],["2011-05-09",4329.23,4329.23,4097.31,4097.31,16700],["2011-05-10",4020.0,4329.23,4020.0,4251.93,48500],["2011-05-11",4135.97,4251.93,4097.31,4213.27,21700],["2011-05-12",4213.27,4251.93,3942.7,3942.7,17800],["2011-05-13",4251.93,4251.93,3942.7,4135.97,16900],["2011-05-16",4251.93,4329.23,3904.04,4251.93,26300],["2011-05-17",4213.27,4251.93,3981.35,4174.62,26000],["2011-05-18",4174.62,4251.93,4135.97,4135.97,8500],["2011-05-19",4213.27,4290.58,3981.35,4213.27,12500],["2011-05-20",4213.27,4251.93,4020.0,4174.62,17100],["2011-05-23",4020.0,4213.27,3904.04,4213.27,23400],["2011-05-24",4020.0,4097.31,3710.77,4058.66,58400],["2011-05-25",3981.35,3981.35,3633.46,3633.46,73500],["2011-05-26",3594.81,3826.73,3594.81,3672.12,58500],["2011-05-27",3749.43,3826.73,3749.43,3826.73,13300],["2011-05-30",3942.7,3942.7,3594.81,3594.81,5100],["2011-05-31",3672.12,3672.12,3672.12,3672.12,121800],["2011-06-01",3478.85,3788.08,3478.85,3749.43,4700],["2011-06-02",3865.39,3942.7,3865.39,3942.7,53100],["2011-06-03",4174.62,4213.27,3672.12,3942.7,31000],["2011-06-06",4058.66,4058.66,3710.77,3710.77,64100],["2011-06-07",3942.7,3942.7,3749.43,3942.7,2800],["2011-06-08",3865.39,3981.35,3749.43,3904.04,10700],["2011-06-09",3865.39,3904.04,3826.73,3826.73,12100],["2011-06-10",4135.97,4135.97,3865.39,4135.97,48700],["2011-06-13",4135.97,4174.62,3981.35,4058.66,12200],["2011-06-14",4058.66,4174.62,3865.39,3865.39,33400],["2011-06-15",3749.43,3749.43,3710.77,3710.77,7000],["2011-06-16",3865.39,3865.39,3710.77,3749.43,29200],["2011-06-17",3904.04,3942.7,3710.77,3710.77,60800],["2011-06-20",3826.73,3904.04,3594.81,3826.73,28400],["2011-06-21",3594.81,3981.35,3594.81,3904.04,34300],["2011-06-22",3865.39,3942.7,3710.77,3865.39,27300],["2011-06-23",4097.31,4097.31,3788.08,3942.7,8400],["2011-06-24",3788.08,3942.7,3749.43,3788.08,4200],["2011-06-27",3749.43,3942.7,3749.43,3865.39,22300],["2011-06-28",3672.12,3865.39,3594.81,3826.73,11100],["2011-06-29",3826.73,3826.73,3633.46,3788.08,5500],["2011-06-30",3865.39,3865.39,3556.16,3556.16,14700],["2011-07-01",3749.43,3749.43,3401.54,3401.54,25900],["2011-07-04",3788.08,3788.08,3749.43,3749.43,900],["2011-07-05",3865.39,3865.39,3556.16,3672.12,49000],["2011-07-06",3440.2,3788.08,3440.2,3788.08,1300],["2011-07-07",3749.43,3788.08,3749.43,3788.08,8800],["2011-07-08",3788.08,3788.08,3556.16,3594.81,9200],["2011-07-11",3478.85,3672.12,3478.85,3672.12,31600],["2011-07-12",3672.12,3826.73,3517.5,3517.5,18400],["2011-07-13",3556.16,3556.16,3440.2,3478.85,14500],["2011-07-14",3672.12,3710.77,3478.85,3478.85,5200],["2011-07-15",3478.85,3478.85,3246.93,3246.93,53700],["2011-07-18",3285.58,3285.58,3169.62,3169.62,2200],["2011-07-19",3440.2,3478.85,3440.2,3478.85,2000],["2011-07-20",3362.89,3517.5,3362.89,3478.85,3300],["2011-07-21",3246.93,3556.16,3246.93,3556.16,2900],["2011-07-22",3478.85,3478.85,3324.23,3324.23,1200],["2011-07-25",3285.58,3285.58,3285.58,3285.58,1000],["2011-07-26",3478.85,3478.85,3169.62,3246.93,2700],["2011-07-27",3478.85,3478.85,3478.85,3478.85,200],["2011-07-28",3478.85,3478.85,3478.85,3478.85,15000],["2011-07-29",3594.81,3594.81,3594.81,3594.81,100],["2011-08-01",3594.81,3594.81,3594.81,3594.81,100],["2011-08-02",3401.54,3401.54,3401.54,3401.54,300],["2011-08-03",3169.62,3285.58,3169.62,3169.62,12700],["2011-08-04",3362.89,3362.89,3362.89,3362.89,7900],["2011-08-05",3401.54,3401.54,3362.89,3362.89,1900],["2011-08-08",3478.85,3478.85,3169.62,3169.62,5600],["2011-08-09",3092.31,3324.23,3092.31,3324.23,200],["2011-08-10",3208.27,3208.27,3208.27,3208.27,200],["2011-08-11",3362.89,3401.54,3015.0,3015.0,16200],["2011-08-12",3169.62,3169.62,3092.31,3092.31,1000],["2011-08-15",3246.93,3246.93,3169.62,3169.62,200],["2011-08-16",3208.27,3246.93,3169.62,3169.62,5400],["2011-08-17",3208.27,3285.58,3208.27,3285.58,16700],["2011-08-18",3478.85,3478.85,3324.23,3324.23,26500],["2011-08-19",3440.2,3440.2,3208.27,3208.27,13100],["2011-08-22",3401.54,3440.2,3285.58,3440.2,11000],["2011-08-23",3594.81,3594.81,3285.58,3285.58,1300],["2011-08-24",3478.85,3478.85,3478.85,3478.85,100],["2011-08-25",3478.85,3633.46,3285.58,3633.46,1200],["2011-08-26",3517.5,3517.5,3517.5,3517.5,100],["2011-08-29",3362.89,3556.16,3362.89,3556.16,2300],["2011-08-30",3594.81,3594.81,3478.85,3517.5,11100],["2011-08-31",3517.5,3517.5,3478.85,3478.85,8300],["2011-09-01",3478.85,3517.5,3478.85,3517.5,20400],["2011-09-05",3517.5,3517.5,3478.85,3478.85,6300],["2011-09-06",3594.81,3594.81,3478.85,3478.85,6700],["2011-09-07",3478.85,3556.16,3478.85,3556.16,14000],["2011-09-08",3633.46,3633.46,3517.5,3517.5,19800],["2011-09-09",3633.46,3633.46,3440.2,3440.2,12700],["2011-09-12",3633.46,3672.12,3633.46,3672.12,31800],["2011-09-13",3710.77,3904.04,3710.77,3904.04,57100],["2011-09-14",3981.35,3981.35,3749.43,3749.43,4900],["2011-09-15",3672.12,3672.12,3594.81,3672.12,18800],["2011-09-16",3672.12,3710.77,3440.2,3440.2,6600],["2011-09-19",3401.54,3478.85,3285.58,3401.54,9300],["2011-09-20",3440.2,3478.85,3401.54,3401.54,17300],["2011-09-21",3478.85,3478.85,3401.54,3478.85,5100],["2011-09-22",3478.85,3556.16,3478.85,3517.5,900],["2011-09-23",3401.54,3440.2,3401.54,3440.2,1500],["2011-09-26",3672.12,3672.12,3401.54,3401.54,1700],["2011-09-27",3440.2,3478.85,3440.2,3440.2,2700],["2011-09-28",3401.54,3401.54,3401.54,3401.54,600],["2011-09-29",3324.23,3324.23,3169.62,3169.62,49100],["2011-09-30",3246.93,3285.58,3246.93,3285.58,600],["2011-10-03",3208.27,3208.27,3053.66,3053.66,20600],["2011-10-04",3092.31,3208.27,3053.66,3092.31,1100],["2011-10-05",3246.93,3246.93,3092.31,3092.31,6800],["2011-10-06",2976.35,3246.93,2976.35,3169.62,12200],["2011-10-07",3169.62,3169.62,3053.66,3092.31,14800],["2011-10-10",3053.66,3053.66,3015.0,3015.0,900],["2011-10-11",3092.31,3130.96,3092.31,3092.31,4000],["2011-10-12",3130.96,3130.96,3053.66,3053.66,6800],["2011-10-13",3130.96,3169.62,3130.96,3169.62,2500],["2011-10-14",3092.31,3130.96,3092.31,3130.96,2100],["2011-10-17",3130.96,3130.96,3130.96,3130.96,0],["2011-10-18",3053.66,3053.66,3053.66,3053.66,600],["2011-10-19",3053.66,3053.66,3053.66,3053.66,4700],["2011-10-20",3246.93,3246.93,3246.93,3246.93,100],["2011-10-21",3092.31,3285.58,3092.31,3285.58,2600],["2011-10-24",3246.93,3246.93,3246.93,3246.93,100],["2011-10-25",3053.66,3053.66,3053.66,3053.66,5200],["2011-10-26",3053.66,3053.66,2899.04,2899.04,5400],["2011-10-27",3092.31,3092.31,3015.0,3092.31,400],["2011-10-28",3169.62,3169.62,3053.66,3092.31,6100],["2011-10-31",3285.58,3285.58,3053.66,3053.66,5200],["2011-11-01",3092.31,3285.58,3092.31,3285.58,36700],["2011-11-02",3285.58,3285.58,3130.96,3130.96,35900],["2011-11-03",3092.31,3130.96,3092.31,3130.96,2100],["2011-11-04",3285.58,3285.58,3130.96,3208.27,31300],["2011-11-07",3246.93,3246.93,3130.96,3130.96,3500],["2011-11-08",3130.96,3130.96,3092.31,3092.31,5100],["2011-11-09",3130.96,3208.27,3130.96,3208.27,500],["2011-11-10",3130.96,3169.62,3092.31,3092.31,17300],["2011-11-11",3226.76,3226.76,3092.31,3181.94,9700],["2011-11-14",3047.49,3047.49,3047.49,3047.49,10000],["2011-11-15",3226.76,3226.76,3226.76,3226.76,600],["2011-11-16",3271.57,3271.57,3271.57,3271.57,100],["2011-11-17",3271.57,3271.57,3226.76,3226.76,200],["2011-11-18",3316.39,3316.39,3047.49,3047.49,8100],["2011-11-21",2868.23,3047.49,2868.23,3047.49,1400],["2011-11-22",2913.05,3092.31,2913.05,3092.31,600],["2011-11-23",3137.13,3137.13,3137.13,3137.13,100],["2011-11-24",3002.68,3002.68,2957.86,2957.86,1900],["2011-11-25",3002.68,3002.68,3002.68,3002.68,5000],["2011-11-28",3002.68,3092.31,3002.68,3092.31,2300],["2011-11-29",2913.05,2913.05,2913.05,2913.05,2000],["2011-11-30",2778.6,3047.49,2733.78,3047.49,5800],["2011-12-01",3047.49,3047.49,3047.49,3047.49,1000],["2011-12-02",2868.23,2913.05,2868.23,2913.05,4300],["2011-12-05",3002.68,3092.31,3002.68,3092.31,400],["2011-12-06",3092.31,3092.31,3092.31,3092.31,0],["2011-12-07",3092.31,3092.31,3092.31,3092.31,0],["2011-12-08",2913.05,3092.31,2913.05,2913.05,2200],["2011-12-09",3002.68,3181.94,2823.41,2823.41,3300],["2011-12-12",2733.78,2913.05,2733.78,2913.05,2200],["2011-12-13",2778.6,2778.6,2778.6,2778.6,1000],["2011-12-14",2868.23,2913.05,2868.23,2913.05,200],["2011-12-15",2913.05,2913.05,2913.05,2913.05,0],["2011-12-16",2913.05,3002.68,2913.05,3002.68,3100],["2011-12-19",3002.68,3002.68,3002.68,3002.68,700],["2011-12-20",2823.41,2823.41,2823.41,2823.41,600],["2011-12-21",2688.97,2823.41,2644.15,2823.41,26800],["2011-12-22",2644.15,2644.15,2644.15,2644.15,600],["2011-12-23",2599.33,2644.15,2599.33,2644.15,2700],["2011-12-26",2644.15,2644.15,2644.15,2644.15,2200],["2011-12-27",2464.89,2464.89,2464.89,2464.89,6800],["2011-12-28",2330.44,2554.52,2330.44,2554.52,400],["2011-12-29",2464.89,2464.89,2464.89,2464.89,1300],["2011-12-30",2599.33,2599.33,2554.52,2554.52,300],["2012-01-03",2420.07,2420.07,2420.07,2420.07,1000],["2012-01-04",2285.62,2285.62,2285.62,2285.62,500],["2012-01-05",2195.99,2375.25,2195.99,2195.99,400],["2012-01-06",2151.17,2330.44,2151.17,2151.17,500],["2012-01-09",2106.36,2240.8,2106.36,2240.8,2100],["2012-01-10",2061.54,2330.44,2061.54,2330.44,1300],["2012-01-11",2330.44,2330.44,2240.8,2285.62,2300],["2012-01-12",2330.44,2330.44,2195.99,2195.99,1000],["2012-01-13",2285.62,2285.62,2285.62,2285.62,100],["2012-01-16",2240.8,2240.8,2240.8,2240.8,100],["2012-01-17",2240.8,2330.44,2240.8,2330.44,400],["2012-01-18",2420.07,2420.07,2240.8,2240.8,200],["2012-01-19",2420.07,2420.07,2420.07,2420.07,1000],["2012-01-20",2420.07,2420.07,2420.07,2420.07,3900],["2012-01-30",2464.89,2464.89,2464.89,2464.89,1000],["2012-01-31",2554.52,2599.33,2554.52,2599.33,6500],["2012-02-01",2599.33,2644.15,2599.33,2644.15,5000],["2012-02-02",2688.97,2778.6,2688.97,2733.78,8100],["2012-02-03",2688.97,2688.97,2554.52,2554.52,9100],["2012-02-06",2778.6,2778.6,2509.7,2554.52,4400],["2012-02-07",2733.78,2778.6,2733.78,2778.6,8000],["2012-02-08",2868.23,2868.23,2823.41,2868.23,14600],["2012-02-09",2957.86,2957.86,2688.97,2733.78,5700],["2012-02-10",2554.52,2554.52,2554.52,2554.52,300],["2012-02-13",2554.52,2554.52,2554.52,2554.52,0],["2012-02-14",2688.97,2688.97,2688.97,2688.97,1300],["2012-02-15",2554.52,2554.52,2554.52,2554.52,100],["2012-02-16",2644.15,2644.15,2644.15,2644.15,100],["2012-02-17",2644.15,2644.15,2599.33,2599.33,2000],["2012-02-20",2823.41,2823.41,2644.15,2778.6,1300],["2012-02-21",2868.23,2868.23,2823.41,2868.23,1600],["2012-02-22",2823.41,2823.41,2823.41,2823.41,0],["2012-02-23",2823.41,2957.86,2823.41,2957.86,5100],["2012-02-24",3002.68,3002.68,2868.23,2957.86,7200],["2012-02-27",3047.49,3092.31,3047.49,3092.31,4000],["2012-02-28",3181.94,3181.94,2913.05,2913.05,12900],["2012-02-29",3047.49,3047.49,3047.49,3047.49,100],["2012-03-01",2913.05,2913.05,2868.23,2868.23,10400],["2012-03-02",2778.6,3002.68,2733.78,2778.6,5000],["2012-03-05",2957.86,3002.68,2957.86,3002.68,39800],["2012-03-06",3137.13,3137.13,2913.05,2913.05,18400],["2012-03-07",3137.13,3137.13,2868.23,3092.31,600],["2012-03-08",2913.05,2913.05,2868.23,2868.23,6300],["2012-03-09",2778.6,3047.49,2733.78,2778.6,40500],["2012-03-12",2733.78,2868.23,2688.97,2733.78,34300],["2012-03-13",2868.23,2868.23,2778.6,2778.6,24100],["2012-03-14",2778.6,2778.6,2688.97,2688.97,18200],["2012-03-15",2644.15,2913.05,2644.15,2913.05,18800],["2012-03-16",2913.05,3047.49,2913.05,3047.49,42300],["2012-03-19",3047.49,3226.76,3047.49,3226.76,75500],["2012-03-20",3181.94,3361.21,3181.94,3361.21,58800],["2012-03-21",3540.47,3585.29,3540.47,3585.29,60100],["2012-03-22",3764.55,3764.55,3495.66,3540.47,6900],["2012-03-23",3585.29,3585.29,3450.84,3585.29,10800],["2012-03-26",3585.29,3585.29,3361.21,3585.29,22700],["2012-03-27",3585.29,3585.29,3450.84,3450.84,10000],["2012-03-28",3406.02,3495.66,3361.21,3495.66,4700],["2012-03-29",3450.84,3450.84,3226.76,3406.02,11700],["2012-03-30",3271.57,3361.21,3226.76,3226.76,26500],["2012-04-03",3271.57,3495.66,3092.31,3092.31,5800],["2012-04-04",3137.13,3226.76,3092.31,3226.76,2500],["2012-04-05",3137.13,3316.39,3137.13,3316.39,1200],["2012-04-06",3450.84,3450.84,3450.84,3450.84,100],["2012-04-09",3495.66,3495.66,3495.66,3495.66,100],["2012-04-10",3540.47,3540.47,3316.39,3450.84,11400],["2012-04-11",3271.57,3450.84,3271.57,3450.84,12900],["2012-04-12",3450.84,3630.1,3450.84,3630.1,22700],["2012-04-13",3719.74,3719.74,3585.29,3674.92,25600],["2012-04-16",3674.92,3899.0,3674.92,3854.18,54300],["2012-04-17",4123.08,4123.08,3854.18,3988.63,15300],["2012-04-18",3988.63,4167.9,3854.18,3988.63,18100],["2012-04-19",3852.66,3852.66,3716.68,3852.66,15600],["2012-04-20",3716.68,3807.33,3626.03,3626.03,12200],["2012-04-23",3626.03,3626.03,3444.73,3444.73,4600],["2012-04-24",3399.4,3580.7,3399.4,3580.7,3100],["2012-04-25",3580.7,3716.68,3580.7,3716.68,12700],["2012-04-26",3671.35,3671.35,3626.03,3671.35,5900],["2012-04-27",3626.03,3716.68,3580.7,3716.68,5000],["2012-05-02",3671.35,3762.01,3626.03,3762.01,3200],["2012-05-03",3490.05,3671.35,3490.05,3671.35,5500],["2012-05-04",3671.35,3762.01,3626.03,3716.68,21700],["2012-05-07",3716.68,3943.31,3716.68,3943.31,52250],["2012-05-08",3943.31,3988.63,3807.33,3852.66,27600],["2012-05-09",3897.98,3943.31,3852.66,3897.98,5700],["2012-05-10",3943.31,3943.31,3762.01,3762.01,26300],["2012-05-11",3807.33,3852.66,3671.35,3671.35,17000],["2012-05-14",3626.03,3626.03,3580.7,3626.03,5000],["2012-05-15",3626.03,3626.03,3535.38,3535.38,4800],["2012-05-16",3490.05,3535.38,3399.4,3535.38,6500],["2012-05-17",3580.7,3580.7,3444.73,3444.73,2100],["2012-05-18",3399.4,3626.03,3354.08,3626.03,15500],["2012-05-21",3580.7,3716.68,3580.7,3716.68,1600],["2012-05-22",3535.38,3671.35,3490.05,3671.35,4400],["2012-05-23",3444.73,3444.73,3444.73,3444.73,21300],["2012-05-24",3444.73,3490.05,3218.1,3218.1,700],["2012-05-25",3399.4,3399.4,3354.08,3399.4,6400],["2012-05-28",3399.4,3580.7,3354.08,3490.05,13500],["2012-05-29",3535.38,3535.38,3535.38,3535.38,200],["2012-05-30",3399.4,3490.05,3399.4,3490.05,900],["2012-05-31",3716.68,3716.68,3263.43,3263.43,4000],["2012-06-01",3490.05,3490.05,3172.78,3399.4,3900],["2012-06-04",3218.1,3263.43,3172.78,3172.78,12600],["2012-06-05",3263.43,3263.43,3263.43,3263.43,400],["2012-06-06",3263.43,3354.08,3263.43,3354.08,600],["2012-06-07",3490.05,3490.05,3354.08,3399.4,800],["2012-06-08",3399.4,3490.05,3399.4,3490.05,600],["2012-06-11",3490.05,3671.35,3490.05,3671.35,500],["2012-06-12",3535.38,3535.38,3444.73,3444.73,1800],["2012-06-13",3218.1,3399.4,3218.1,3399.4,3200],["2012-06-14",3399.4,3399.4,3399.4,3399.4,0],["2012-06-15",3308.75,3490.05,3308.75,3490.05,800],["2012-06-18",3626.03,3626.03,3263.43,3263.43,9000],["2012-06-19",3444.73,3444.73,3172.78,3172.78,4800],["2012-06-20",3263.43,3308.75,3127.45,3308.75,1500],["2012-06-21",3218.1,3444.73,3218.1,3354.08,6600],["2012-06-22",3354.08,3354.08,3354.08,3354.08,300],["2012-06-25",3308.75,3308.75,3308.75,3308.75,16000],["2012-06-26",3308.75,3308.75,3172.78,3172.78,1200],["2012-06-27",3172.78,3308.75,3127.45,3172.78,3200],["2012-06-28",3172.78,3263.43,3172.78,3263.43,3400],["2012-06-29",3444.73,3444.73,3444.73,3444.73,100],["2012-07-02",3218.1,3444.73,3218.1,3444.73,300],["2012-07-03",3444.73,3444.73,3444.73,3444.73,0],["2012-07-04",3354.08,3354.08,3354.08,3354.08,20000],["2012-07-05",3172.78,3354.08,3172.78,3354.08,1200],["2012-07-06",3127.45,3127.45,3127.45,3127.45,100],["2012-07-09",3082.12,3082.12,2991.47,3036.8,1000],["2012-07-10",3218.1,3218.1,3218.1,3218.1,300],["2012-07-11",3172.78,3172.78,3172.78,3172.78,5000],["2012-07-12",3308.75,3354.08,3308.75,3354.08,600],["2012-07-13",3172.78,3172.78,3172.78,3172.78,700],["2012-07-16",3354.08,3354.08,3172.78,3172.78,7800],["2012-07-17",3354.08,3354.08,3218.1,3354.08,2000],["2012-07-18",3444.73,3490.05,3444.73,3490.05,300],["2012-07-19",3490.05,3626.03,3490.05,3535.38,300],["2012-07-20",3399.4,3535.38,3308.75,3535.38,5700],["2012-07-23",3535.38,3580.7,3308.75,3490.05,2200],["2012-07-24",3535.38,3535.38,3263.43,3444.73,5100],["2012-07-25",3218.1,3490.05,3218.1,3218.1,17400],["2012-07-26",3354.08,3399.4,3354.08,3399.4,1500],["2012-07-27",3172.78,3399.4,3172.78,3399.4,8200],["2012-07-30",3354.08,3444.73,3354.08,3444.73,3000],["2012-07-31",3399.4,3444.73,3218.1,3399.4,3000],["2012-08-01",3172.78,3354.08,3172.78,3354.08,2400],["2012-08-02",3399.4,3399.4,3354.08,3399.4,2800],["2012-08-03",3354.08,3444.73,3354.08,3444.73,2000],["2012-08-06",3263.43,3535.38,3263.43,3535.38,5300],["2012-08-07",3308.75,3444.73,3308.75,3444.73,3300],["2012-08-08",3218.1,3399.4,3218.1,3399.4,1600],["2012-08-09",3580.7,3626.03,3399.4,3399.4,10100],["2012-08-10",3399.4,3399.4,3399.4,3399.4,500],["2012-08-13",3172.78,3172.78,3172.78,3172.78,2200],["2012-08-14",3354.08,3354.08,3218.1,3218.1,5900],["2012-08-15",3218.1,3218.1,3218.1,3218.1,1600],["2012-08-16",3218.1,3218.1,3218.1,3218.1,100],["2012-08-17",3218.1,3218.1,3172.78,3218.1,2700],["2012-08-20",3263.43,3263.43,3218.1,3263.43,1700],["2012-08-21",3172.78,3172.78,3082.12,3082.12,7850],["2012-08-22",3082.12,3082.12,3082.12,3082.12,0],["2012-08-23",2946.15,2946.15,2900.82,2900.82,25500],["2012-08-24",2764.85,3082.12,2764.85,3082.12,4000],["2012-08-27",2946.15,2946.15,2900.82,2900.82,3800],["2012-08-28",2855.5,2855.5,2855.5,2855.5,2000],["2012-08-29",2900.82,2900.82,2810.17,2855.5,2200],["2012-08-30",2855.5,2991.47,2810.17,2991.47,1300],["2012-08-31",2946.15,2946.15,2900.82,2900.82,900],["2012-09-04",3036.8,3036.8,2810.17,2900.82,15000],["2012-09-05",2855.5,2855.5,2855.5,2855.5,600],["2012-09-06",2855.5,2900.82,2855.5,2855.5,7100],["2012-09-07",2855.5,2855.5,2810.17,2810.17,9300],["2012-09-10",2810.17,2810.17,2674.2,2674.2,9300],["2012-09-11",2674.2,2674.2,2674.2,2674.2,0],["2012-09-12",2719.52,2719.52,2719.52,2719.52,5300],["2012-09-13",2674.2,2764.85,2628.87,2764.85,10000],["2012-09-14",2764.85,2764.85,2719.52,2719.52,3700],["2012-09-17",2719.52,2810.17,2674.2,2810.17,1600],["2012-09-18",2674.2,2991.47,2674.2,2991.47,900],["2012-09-19",2810.17,2810.17,2810.17,2810.17,1000],["2012-09-20",2719.52,2719.52,2674.2,2719.52,2400],["2012-09-21",2810.17,2810.17,2719.52,2719.52,1400],["2012-09-24",2719.52,2719.52,2719.52,2719.52,3000],["2012-09-25",2855.5,2855.5,2719.52,2719.52,32100],["2012-09-26",2719.52,2719.52,2719.52,2719.52,2100],["2012-09-27",2719.52,2719.52,2719.52,2719.52,500],["2012-09-28",2628.87,2628.87,2628.87,2628.87,1700],["2012-10-01",2492.9,2538.22,2447.57,2538.22,13300],["2012-10-02",2538.22,2538.22,2538.22,2538.22,0],["2012-10-03",2674.2,2674.2,2538.22,2538.22,200],["2012-10-04",2628.87,2628.87,2628.87,2628.87,100],["2012-10-05",2719.52,2810.17,2719.52,2764.85,2500],["2012-10-08",2810.17,2810.17,2719.52,2719.52,1300],["2012-10-09",2719.52,2719.52,2719.52,2719.52,100],["2012-10-10",2719.52,2719.52,2719.52,2719.52,1000],["2012-10-11",2719.52,2719.52,2719.52,2719.52,0],["2012-10-12",2719.52,2719.52,2719.52,2719.52,0],["2012-10-15",2674.2,2674.2,2583.55,2583.55,5500],["2012-10-16",2492.9,2583.55,2492.9,2538.22,1200],["2012-10-17",2719.52,2719.52,2719.52,2719.52,100],["2012-10-18",2810.17,2810.17,2810.17,2810.17,100],["2012-10-19",2810.17,2810.17,2810.17,2810.17,0],["2012-10-22",2628.87,2628.87,2628.87,2628.87,4500],["2012-10-23",2628.87,2628.87,2628.87,2628.87,0],["2012-10-24",2628.87,2628.87,2628.87,2628.87,9700],["2012-10-25",2628.87,2628.87,2628.87,2628.87,0],["2012-10-26",2628.87,2628.87,2628.87,2628.87,0],["2012-10-29",2628.87,2628.87,2447.57,2447.57,1900],["2012-10-30",2492.9,2492.9,2492.9,2492.9,0],["2012-10-31",2492.9,2492.9,2492.9,2492.9,2000],["2012-11-01",2492.9,2492.9,2492.9,2492.9,0],["2012-11-02",2447.57,2492.9,2447.57,2492.9,2000],["2012-11-05",2356.92,2356.92,2356.92,2356.92,200],["2012-11-06",2356.92,2356.92,2356.92,2356.92,0],["2012-11-07",2356.92,2356.92,2356.92,2356.92,28300],["2012-11-08",2402.24,2402.24,2402.24,2402.24,1000],["2012-11-09",2402.24,2492.9,2402.24,2492.9,2000],["2012-11-12",2492.9,2628.87,2492.9,2492.9,1000],["2012-11-13",2492.9,2492.9,2492.9,2492.9,0],["2012-11-14",2492.9,2583.55,2492.9,2583.55,3000],["2012-11-15",2447.57,2447.57,2447.57,2447.57,100],["2012-11-16",2492.9,2583.55,2356.92,2583.55,10100],["2012-11-19",2447.57,2583.55,2447.57,2583.55,2900],["2012-11-20",2583.55,2583.55,2583.55,2583.55,1500],["2012-11-21",2538.22,2538.22,2447.57,2492.9,3400],["2012-11-22",2492.9,2492.9,2356.92,2356.92,16200],["2012-11-23",2356.92,2492.9,2266.27,2492.9,20100],["2012-11-26",2356.92,2356.92,2356.92,2356.92,1800],["2012-11-27",2311.59,2311.59,2311.59,2311.59,100],["2012-11-28",2266.27,2311.59,2266.27,2266.27,700],["2012-11-29",2311.59,2311.59,2311.59,2311.59,600],["2012-11-30",2356.92,2402.24,2356.92,2356.92,5500],["2012-12-03",2356.92,2356.92,2356.92,2356.92,300],["2012-12-04",2356.92,2356.92,2356.92,2356.92,0],["2012-12-05",2447.57,2492.9,2447.57,2447.57,21600],["2012-12-06",2447.57,2492.9,2402.24,2492.9,500],["2012-12-07",2492.9,2492.9,2492.9,2492.9,0],["2012-12-10",2492.9,2538.22,2492.9,2538.22,8300],["2012-12-11",2628.87,2674.2,2628.87,2674.2,1400],["2012-12-12",2583.55,2674.2,2583.55,2674.2,1600],["2012-12-13",2492.9,2674.2,2492.9,2674.2,500],["2012-12-14",2674.2,2674.2,2628.87,2674.2,1900],["2012-12-17",2628.87,2628.87,2628.87,2628.87,5300],["2012-12-18",2538.22,2538.22,2538.22,2538.22,500],["2012-12-19",2674.2,2674.2,2492.9,2674.2,1200],["2012-12-20",2810.17,2855.5,2719.52,2719.52,700],["2012-12-21",2538.22,2538.22,2538.22,2538.22,15900],["2012-12-24",2492.9,2492.9,2492.9,2492.9,900],["2012-12-25",2447.57,2447.57,2402.24,2402.24,3000],["2012-12-26",2492.9,2538.22,2492.9,2538.22,4100],["2012-12-27",2674.2,2674.2,2628.87,2628.87,15500],["2012-12-28",2583.55,2583.55,2538.22,2538.22,10300],["2013-01-02",2674.2,2674.2,2674.2,2674.2,5700],["2013-01-03",2674.2,2674.2,2628.87,2628.87,7300],["2013-01-04",2674.2,2719.52,2628.87,2674.2,13900],["2013-01-07",2674.2,2674.2,2674.2,2674.2,7100],["2013-01-08",2674.2,2719.52,2628.87,2719.52,10700],["2013-01-09",2674.2,2719.52,2583.55,2583.55,11300],["2013-01-10",2583.55,2719.52,2583.55,2719.52,8300],["2013-01-11",2674.2,2674.2,2628.87,2628.87,11600],["2013-01-14",2810.17,2810.17,2674.2,2674.2,3800],["2013-01-15",2719.52,2855.5,2719.52,2855.5,26600],["2013-01-16",2946.15,3127.45,2900.82,2991.47,64100],["2013-01-17",2946.15,2946.15,2946.15,2946.15,6000],["2013-01-18",2946.15,3036.8,2946.15,3036.8,7100],["2013-01-21",3218.1,3218.1,2855.5,2855.5,20600],["2013-01-22",2810.17,2855.5,2810.17,2855.5,2600],["2013-01-23",2991.47,2991.47,2900.82,2900.82,23100],["2013-01-24",3036.8,3082.12,2946.15,3036.8,16000],["2013-01-25",3127.45,3127.45,2900.82,3036.8,24200],["2013-01-28",3036.8,3172.78,3036.8,3127.45,6100],["2013-01-29",3127.45,3127.45,3127.45,3127.45,28100],["2013-01-30",3127.45,3127.45,3127.45,3127.45,600],["2013-01-31",3082.12,3082.12,3036.8,3036.8,2000],["2013-02-01",3127.45,3127.45,3127.45,3127.45,11900],["2013-02-04",3036.8,3036.8,3036.8,3036.8,1500],["2013-02-05",3082.12,3082.12,3082.12,3082.12,1100],["2013-02-06",3127.45,3172.78,3127.45,3172.78,2300],["2013-02-07",3218.1,3354.08,3218.1,3354.08,10200],["2013-02-08",3399.4,3490.05,3399.4,3490.05,2800],["2013-02-18",3580.7,3580.7,3535.38,3535.38,1800],["2013-02-19",3626.03,3762.01,3580.7,3762.01,46000],["2013-02-20",3762.01,3807.33,3626.03,3626.03,1700],["2013-02-21",3807.33,3988.63,3626.03,3626.03,36500],["2013-02-22",3762.01,3762.01,3762.01,3762.01,200],["2013-02-25",3716.68,3762.01,3716.68,3762.01,12100],["2013-02-26",3671.35,3671.35,3535.38,3626.03,9200],["2013-02-27",3263.43,3626.03,3263.43,3626.03,5800],["2013-02-28",3626.03,3626.03,3444.73,3444.73,10100],["2013-03-01",3626.03,3626.03,3626.03,3626.03,6900],["2013-03-04",3626.03,3626.03,3626.03,3626.03,28500],["2013-03-05",3444.73,3626.03,3444.73,3626.03,1200],["2013-03-06",3626.03,3626.03,3626.03,3626.03,6000],["2013-03-07",3626.03,3626.03,3626.03,3626.03,0],["2013-03-08",3308.75,3626.03,3308.75,3626.03,10600],["2013-03-11",3626.03,3626.03,3626.03,3626.03,0],["2013-03-12",3626.03,3626.03,3626.03,3626.03,0],["2013-03-13",3626.03,3626.03,3626.03,3626.03,0],["2013-03-14",3626.03,3626.03,3626.03,3626.03,15300],["2013-03-15",3626.03,3626.03,3626.03,3626.03,0],["2013-03-18",3671.35,3716.68,3671.35,3716.68,1000],["2013-03-19",3716.68,3716.68,3716.68,3716.68,19700],["2013-03-20",3716.68,3716.68,3716.68,3716.68,0],["2013-03-21",3852.66,3852.66,3807.33,3807.33,300],["2013-03-22",3671.35,3716.68,3671.35,3716.68,17800],["2013-03-25",3716.68,3716.68,3716.68,3716.68,2950],["2013-03-26",3716.68,3852.66,3716.68,3852.66,600],["2013-03-27",3852.66,3943.31,3807.33,3943.31,35700],["2013-03-28",3807.33,3943.31,3807.33,3943.31,24800],["2013-03-29",3580.7,3852.66,3580.7,3852.66,14200],["2013-04-01",3490.05,3852.66,3490.05,3852.66,2600],["2013-04-02",3626.03,3852.66,3626.03,3852.66,3100],["2013-04-03",3852.66,3852.66,3852.66,3852.66,0],["2013-04-04",3716.68,3716.68,3716.68,3716.68,1000],["2013-04-05",3626.03,3762.01,3626.03,3762.01,25900],["2013-04-08",3762.01,3762.01,3762.01,3762.01,0],["2013-04-09",3762.01,3762.01,3762.01,3762.01,0],["2013-04-10",3762.01,3762.01,3762.01,3762.01,500],["2013-04-11",3852.66,3897.98,3852.66,3852.66,27800],["2013-04-12",3852.66,3852.66,3852.66,3852.66,0],["2013-04-15",3852.66,3852.66,3852.66,3852.66,0],["2013-04-16",3852.66,3852.66,3852.66,3852.66,0],["2013-04-17",3852.66,3852.66,3852.66,3852.66,0],["2013-04-18",3852.66,3852.66,3852.66,3852.66,0],["2013-04-22",3852.66,3897.98,3852.66,3852.66,16000],["2013-04-23",3852.66,3852.66,3852.66,3852.66,0],["2013-04-24",3852.66,3852.66,3852.66,3852.66,0],["2013-04-25",3852.66,3852.66,3852.66,3852.66,0],["2013-04-26",3852.66,3897.98,3852.66,3897.98,18100],["2013-05-02",3897.98,3897.98,3897.98,3897.98,6400],["2013-05-03",3897.98,4260.58,3897.98,4215.26,14800],["2013-05-06",4079.28,4260.58,4079.28,4124.61,4600],["2013-05-07",4124.61,4124.61,4124.61,4124.61,4519],["2013-05-08",4079.28,4124.61,4079.28,4124.61,2600],["2013-05-09",4169.93,4169.93,4079.28,4079.28,27250],["2013-05-10",4079.28,4079.28,4079.28,4079.28,8250],["2013-05-13",4401.33,4455.01,4132.96,4293.98,31800],["2013-05-14",4132.96,4132.96,4132.96,4132.96,500],["2013-05-15",4132.96,4132.96,4132.96,4132.96,0],["2013-05-16",4079.28,4186.63,3918.26,3918.26,3200],["2013-05-17",3918.26,4025.61,3918.26,4025.61,19600],["2013-05-20",4025.61,4079.28,4025.61,4079.28,9400],["2013-05-21",4025.61,4132.96,4025.61,4132.96,11600],["2013-05-22",3971.93,3971.93,3971.93,3971.93,3000],["2013-05-23",3971.93,3971.93,3971.93,3971.93,0],["2013-05-24",3757.23,3864.58,3757.23,3864.58,2500],["2013-05-27",3971.93,3971.93,3971.93,3971.93,100],["2013-05-28",3596.21,3596.21,3596.21,3596.21,100],["2013-05-29",3864.58,3918.26,3864.58,3864.58,700],["2013-05-30",3971.93,3971.93,3918.26,3971.93,15600],["2013-05-31",3971.93,4025.61,3971.93,3971.93,6300],["2013-06-03",4293.98,4293.98,3971.93,4025.61,5700],["2013-06-04",4025.61,4025.61,4025.61,4025.61,200],["2013-06-05",3918.26,3918.26,3918.26,3918.26,200],["2013-06-06",4025.61,4025.61,3918.26,3918.26,13900],["2013-06-07",3918.26,3918.26,3918.26,3918.26,11000],["2013-06-10",3971.93,3971.93,3918.26,3918.26,10900],["2013-06-11",3918.26,3918.26,3918.26,3918.26,8000],["2013-06-12",3810.91,3864.58,3810.91,3810.91,1100],["2013-06-13",3810.91,3810.91,3810.91,3810.91,0],["2013-06-14",3864.58,3864.58,3864.58,3864.58,5000],["2013-06-17",3864.58,3864.58,3864.58,3864.58,0],["2013-06-18",3918.26,3918.26,3918.26,3918.26,100],["2013-06-19",3971.93,3971.93,3971.93,3971.93,600],["2013-06-20",3971.93,3971.93,3971.93,3971.93,0],["2013-06-21",3918.26,3918.26,3918.26,3918.26,2200],["2013-06-24",3810.91,3810.91,3757.23,3757.23,6200],["2013-06-25",3757.23,3757.23,3757.23,3757.23,0],["2013-06-26",3649.88,3649.88,3649.88,3649.88,100],["2013-06-27",3649.88,3649.88,3649.88,3649.88,200],["2013-06-28",3596.21,3596.21,3596.21,3596.21,6200],["2013-07-01",3649.88,3649.88,3649.88,3649.88,100],["2013-07-02",3649.88,3649.88,3649.88,3649.88,0],["2013-07-03",3649.88,3649.88,3649.88,3649.88,0],["2013-07-04",3971.93,3971.93,3649.88,3649.88,300],["2013-07-05",3649.88,3649.88,3649.88,3649.88,3700],["2013-07-08",3649.88,3649.88,3649.88,3649.88,0],["2013-07-09",3864.58,3918.26,3864.58,3918.26,200],["2013-07-10",3918.26,3918.26,3918.26,3918.26,0],["2013-07-11",3918.26,3918.26,3918.26,3918.26,0],["2013-07-12",3918.26,3918.26,3918.26,3918.26,0],["2013-07-15",3918.26,3918.26,3918.26,3918.26,0],["2013-07-16",3918.26,3918.26,3918.26,3918.26,0],["2013-07-17",3918.26,3918.26,3918.26,3918.26,0],["2013-07-18",3918.26,3918.26,3918.26,3918.26,0],["2013-07-19",3757.23,3757.23,3703.56,3757.23,1400],["2013-07-22",3757.23,3757.23,3757.23,3757.23,0],["2013-07-23",3757.23,3757.23,3757.23,3757.23,0],["2013-07-24",3757.23,3757.23,3757.23,3757.23,0],["2013-07-25",3757.23,3757.23,3757.23,3757.23,0],["2013-07-26",3757.23,3757.23,3757.23,3757.23,50],["2013-07-29",3381.51,3381.51,3381.51,3381.51,100],["2013-07-30",3381.51,3381.51,3381.51,3381.51,12100],["2013-07-31",3381.51,3381.51,3381.51,3381.51,0],["2013-08-01",3381.51,3381.51,3381.51,3381.51,400],["2013-08-02",3381.51,3381.51,3381.51,3381.51,5000],["2013-08-05",3381.51,3381.51,3381.51,3381.51,0],["2013-08-06",3703.56,3703.56,3703.56,3703.56,100],["2013-08-07",3703.56,3703.56,3703.56,3703.56,0],["2013-08-08",3703.56,3703.56,3703.56,3703.56,1000],["2013-08-09",3381.51,3381.51,3381.51,3381.51,10000],["2013-08-12",3381.51,3381.51,3381.51,3381.51,2025],["2013-08-13",3381.51,3381.51,3381.51,3381.51,0],["2013-08-14",3381.51,3381.51,3381.51,3381.51,0],["2013-08-15",3703.56,3703.56,3703.56,3703.56,500],["2013-08-16",3703.56,3703.56,3703.56,3703.56,0],["2013-08-19",3703.56,3703.56,3703.56,3703.56,0],["2013-08-20",3703.56,3703.56,3703.56,3703.56,0],["2013-08-21",3703.56,3703.56,3703.56,3703.56,0],["2013-08-22",3703.56,3703.56,3703.56,3703.56,0],["2013-08-23",3488.86,3488.86,3488.86,3488.86,100],["2013-08-26",3381.51,3488.86,3381.51,3488.86,1300],["2013-08-27",3274.16,3274.16,3274.16,3274.16,100],["2013-08-28",3220.49,3220.49,3220.49,3220.49,3000],["2013-08-29",3220.49,3220.49,3220.49,3220.49,0],["2013-08-30",3220.49,3220.49,3220.49,3220.49,0],["2013-09-03",2952.11,3005.79,2952.11,3005.79,1200],["2013-09-04",2898.44,2898.44,2737.41,2898.44,600],["2013-09-05",2898.44,2898.44,2898.44,2898.44,3000],["2013-09-06",2952.11,3005.79,2952.11,3005.79,1700],["2013-09-09",3005.79,3005.79,3005.79,3005.79,0],["2013-09-10",3059.46,3059.46,3059.46,3059.46,1100],["2013-09-11",3059.46,3059.46,3059.46,3059.46,400],["2013-09-12",2952.11,2952.11,2952.11,2952.11,100],["2013-09-13",2952.11,3005.79,2952.11,3005.79,1100],["2013-09-16",2952.11,2952.11,2952.11,2952.11,1000],["2013-09-17",2952.11,2952.11,2683.74,2683.74,1600],["2013-09-18",2952.11,2952.11,2952.11,2952.11,1000],["2013-09-19",2952.11,2952.11,2683.74,2683.74,400],["2013-09-20",2683.74,2683.74,2683.74,2683.74,0],["2013-09-23",2952.11,2952.11,2952.11,2952.11,2000],["2013-09-24",2952.11,2952.11,2952.11,2952.11,0],["2013-09-25",3220.49,3220.49,3220.49,3220.49,1500],["2013-09-26",3220.49,3220.49,3220.49,3220.49,0],["2013-09-27",3220.49,3220.49,3220.49,3220.49,0],["2013-09-30",3274.16,3274.16,3220.49,3220.49,200],["2013-10-01",3220.49,3220.49,3220.49,3220.49,3000],["2013-10-02",3220.49,3220.49,3220.49,3220.49,0],["2013-10-03",3113.14,3113.14,3113.14,3113.14,1050],["2013-10-04",3113.14,3113.14,3113.14,3113.14,25],["2013-10-07",3113.14,3113.14,3113.14,3113.14,0],["2013-10-08",3113.14,3113.14,3113.14,3113.14,0],["2013-10-09",3113.14,3113.14,3113.14,3113.14,0],["2013-10-10",3113.14,3113.14,3113.14,3113.14,0],["2013-10-11",2844.76,2844.76,2844.76,2844.76,100],["2013-10-14",2844.76,2844.76,2844.76,2844.76,0],["2013-10-15",2952.11,3059.46,2844.76,3059.46,23200],["2013-10-16",3059.46,3274.16,3005.79,3274.16,19000],["2013-10-17",3274.16,3274.16,3274.16,3274.16,0],["2013-10-18",3274.16,3327.84,3274.16,3327.84,300],["2013-10-21",3327.84,3327.84,3327.84,3327.84,0],["2013-10-22",3327.84,3327.84,3327.84,3327.84,0],["2013-10-23",3327.84,3327.84,3327.84,3327.84,0],["2013-10-24",3381.51,3381.51,3381.51,3381.51,100],["2013-10-25",3113.14,3113.14,3113.14,3113.14,100],["2013-10-28",3113.14,3113.14,3113.14,3113.14,0],["2013-10-29",3113.14,3113.14,3113.14,3113.14,0],["2013-10-30",3113.14,3113.14,3113.14,3113.14,0],["2013-10-31",3113.14,3113.14,3113.14,3113.14,0],["2013-11-01",3113.14,3113.14,2844.76,3113.14,1600],["2013-11-04",3327.84,3381.51,3220.49,3220.49,1800],["2013-11-05",3220.49,3220.49,3220.49,3220.49,0],["2013-11-06",3327.84,3327.84,3327.84,3327.84,700],["2013-11-07",3327.84,3327.84,3327.84,3327.84,2500],["2013-11-08",3327.84,3327.84,3327.84,3327.84,0],["2013-11-11",3059.46,3059.46,3059.46,3059.46,1100],["2013-11-12",3220.49,3327.84,3220.49,3327.84,13200],["2013-11-13",3649.88,3649.88,3542.54,3542.54,10500],["2013-11-14",3274.16,3274.16,3274.16,3274.16,100],["2013-11-15",3435.19,3488.86,3435.19,3488.86,18900],["2013-11-18",3435.19,3488.86,3435.19,3488.86,2500],["2013-11-19",3488.86,3488.86,3381.51,3488.86,13500],["2013-11-20",3542.54,3542.54,3542.54,3542.54,14500],["2013-11-21",3757.23,3757.23,3649.88,3649.88,21600],["2013-11-22",3649.88,3649.88,3542.54,3542.54,4200],["2013-11-25",3542.54,3542.54,3542.54,3542.54,0],["2013-11-26",3649.88,3649.88,3649.88,3649.88,1600],["2013-11-27",3703.56,3703.56,3703.56,3703.56,100],["2013-11-28",3757.23,4025.61,3757.23,4025.61,19800],["2013-11-29",3757.23,4025.61,3757.23,4025.61,200],["2013-12-02",4025.61,4025.61,4025.61,4025.61,0],["2013-12-03",4025.61,4025.61,3864.58,3864.58,6700],["2013-12-04",3864.58,3864.58,3810.91,3810.91,11100],["2013-12-05",3864.58,3864.58,3810.91,3810.91,17700],["2013-12-06",3810.91,3810.91,3810.91,3810.91,0],["2013-12-09",3810.91,3810.91,3703.56,3703.56,4900],["2013-12-10",3757.23,3810.91,3757.23,3757.23,13300],["2013-12-11",3757.23,3757.23,3757.23,3757.23,0],["2013-12-12",3757.23,3757.23,3703.56,3703.56,6400],["2013-12-13",3381.51,3918.26,3381.51,3918.26,2600],["2013-12-16",3864.58,3864.58,3864.58,3864.58,6000],["2013-12-17",3864.58,3864.58,3864.58,3864.58,400],["2013-12-18",3757.23,3864.58,3757.23,3864.58,11100],["2013-12-19",3864.58,3864.58,3864.58,3864.58,114200],["2013-12-20",3864.58,3864.58,3810.91,3810.91,35800],["2013-12-23",3810.91,3810.91,3810.91,3810.91,30900],["2013-12-24",3810.91,3810.91,3757.23,3810.91,160800],["2013-12-25",3757.23,3810.91,3757.23,3757.23,2600],["2013-12-26",3757.23,3757.23,3703.56,3703.56,82700],["2013-12-27",3810.91,3810.91,3703.56,3703.56,70700],["2013-12-30",3703.56,3703.56,3649.88,3649.88,15100],["2013-12-31",3757.23,3757.23,3703.56,3703.56,10300],["2014-01-02",3703.56,3703.56,3703.56,3703.56,0],["2014-01-03",3810.91,3918.26,3810.91,3918.26,6100],["2014-01-06",3703.56,3703.56,3703.56,3703.56,200],["2014-01-07",3703.56,3703.56,3703.56,3703.56,7600],["2014-01-08",3757.23,3971.93,3757.23,3918.26,12700],["2014-01-09",3971.93,4025.61,3918.26,4025.61,5000],["2014-01-10",3757.23,4079.28,3757.23,3757.23,20425],["2014-01-13",3810.91,3810.91,3810.91,3810.91,200],["2014-01-14",3810.91,3864.58,3810.91,3864.58,700],["2014-01-15",3918.26,3918.26,3810.91,3810.91,900],["2014-01-16",3864.58,3864.58,3810.91,3810.91,17900],["2014-01-17",3810.91,3810.91,3757.23,3757.23,6100],["2014-01-20",3757.23,3757.23,3703.56,3703.56,2100],["2014-01-21",3757.23,3810.91,3757.23,3757.23,2700],["2014-01-22",3810.91,3810.91,3703.56,3703.56,23600],["2014-01-23",3542.54,3542.54,3542.54,3542.54,100],["2014-01-24",3703.56,3703.56,3703.56,3703.56,700],["2014-01-27",3810.91,3810.91,3810.91,3810.91,100],["2014-02-06",3757.23,3757.23,3703.56,3757.23,8500],["2014-02-07",3757.23,3757.23,3757.23,3757.23,0],["2014-02-10",3703.56,3864.58,3703.56,3864.58,14100],["2014-02-11",3864.58,3864.58,3810.91,3864.58,11500],["2014-02-12",3864.58,3864.58,3864.58,3864.58,2800],["2014-02-13",3864.58,3918.26,3864.58,3918.26,3500],["2014-02-14",3918.26,4025.61,3918.26,4025.61,17800],["2014-02-17",4025.61,4132.96,4025.61,4132.96,900],["2014-02-18",4132.96,4240.31,4132.96,4240.31,8100],["2014-02-19",4240.31,4240.31,4240.31,4240.31,4300],["2014-02-20",4240.31,4240.31,4132.96,4132.96,12400],["2014-02-21",4132.96,4186.63,4132.96,4186.63,9100],["2014-02-24",4186.63,4186.63,4186.63,4186.63,5500],["2014-02-25",4186.63,4186.63,4079.28,4186.63,15100],["2014-02-26",4132.96,4186.63,4132.96,4186.63,2500],["2014-02-27",4186.63,4186.63,4132.96,4132.96,15300],["2014-02-28",4132.96,4240.31,4132.96,4240.31,400],["2014-03-03",4293.98,4293.98,4132.96,4186.63,7900],["2014-03-04",3810.91,4186.63,3810.91,4186.63,1500],["2014-03-05",4079.28,4240.31,4079.28,4240.31,400],["2014-03-06",4186.63,4293.98,4186.63,4240.31,10900],["2014-03-07",4240.31,4347.66,4240.31,4347.66,1400],["2014-03-10",3971.93,4401.33,3971.93,4240.31,14650],["2014-03-11",4293.98,4562.36,4293.98,4562.36,25100],["2014-03-12",4830.73,4830.73,4455.01,4669.71,1000],["2014-03-13",4669.71,4723.38,4401.33,4723.38,18700],["2014-03-14",4562.36,4562.36,4562.36,4562.36,5100],["2014-03-17",4616.03,4777.06,4616.03,4777.06,25900],["2014-03-18",4723.38,4938.08,4723.38,4938.08,62500],["2014-03-19",4884.4,4884.4,4723.38,4723.38,10100],["2014-03-20",4830.73,4830.73,4777.06,4777.06,7200],["2014-03-21",4777.06,4938.08,4777.06,4830.73,13800],["2014-03-24",4938.08,5313.8,4938.08,5313.8,81000],["2014-03-25",5474.83,5474.83,5206.45,5206.45,14600],["2014-03-26",5367.48,5367.48,5099.1,5313.8,43900],["2014-03-27",5367.48,5367.48,5152.78,5152.78,5600],["2014-03-28",5152.78,5367.48,5152.78,5206.45,14400],["2014-03-31",5260.13,5260.13,5206.45,5206.45,11000],["2014-04-01",5206.45,5206.45,4830.73,4830.73,38700],["2014-04-02",5099.1,5099.1,4777.06,4938.08,32400],["2014-04-03",4830.73,5152.78,4830.73,5045.43,600],["2014-04-04",5206.45,5206.45,4938.08,5099.1,8000],["2014-04-07",5099.1,5260.13,5099.1,5099.1,1700],["2014-04-08",5260.13,5260.13,5099.1,5152.78,6900],["2014-04-10",5206.45,5206.45,5099.1,5152.78,2000],["2014-04-11",4938.08,5206.45,4830.73,5206.45,21300],["2014-04-14",5206.45,5206.45,5206.45,5206.45,11100],["2014-04-15",5206.45,5206.45,5152.78,5152.78,3900],["2014-04-16",5152.78,5152.78,4991.75,4991.75,5300],["2014-04-17",5474.83,5474.83,4938.08,5099.1,5500],["2014-04-18",5582.18,5582.18,5045.43,5045.43,11700],["2014-04-21",5045.43,5099.1,5045.43,5045.43,2600],["2014-04-22",5206.45,5206.45,5099.1,5099.1,1300],["2014-04-23",5045.43,5152.78,5045.43,5152.78,800],["2014-04-24",5045.43,5152.78,4991.75,5152.78,1800],["2014-04-25",5206.45,5206.45,5206.45,5206.45,1500],["2014-04-28",5206.45,5206.45,5206.45,5206.45,500],["2014-04-29",5206.45,5206.45,5206.45,5206.45,0],["2014-05-05",5635.85,5635.85,4991.75,5045.43,11000],["2014-05-06",4884.4,5045.43,4723.38,5045.43,30900],["2014-05-07",4991.75,4991.75,4938.08,4938.08,300],["2014-05-08",4562.36,4562.36,4455.01,4455.01,8500],["2014-05-09",4830.73,4830.73,4830.73,4830.73,200],["2014-05-12",4401.33,4777.06,4401.33,4777.06,1100],["2014-05-13",4777.06,4777.06,4777.06,4777.06,0],["2014-05-14",5152.78,5152.78,4830.73,4830.73,600],["2014-05-15",4830.73,4830.73,4347.66,4723.38,14800],["2014-05-16",4293.98,4830.73,4293.98,4830.73,1500],["2014-05-19",4401.33,4777.06,4401.33,4777.06,3100],["2014-05-20",4938.08,4938.08,4938.08,4938.08,100],["2014-05-21",4938.08,4938.08,4938.08,4938.08,0],["2014-05-22",4455.01,4455.01,4455.01,4455.01,100],["2014-05-23",4347.66,4884.4,4347.66,4884.4,9200],["2014-05-26",4830.73,4830.73,4830.73,4830.73,150],["2014-05-27",4616.03,4616.03,4562.36,4616.03,14500],["2014-05-28",4723.38,4777.06,4669.71,4777.06,21800],["2014-05-29",5152.78,5152.78,4616.03,4616.03,40900],["2014-05-30",4777.06,4777.06,4669.71,4723.38,21650],["2014-06-02",4723.38,4723.38,4562.36,4616.03,14500],["2014-06-03",4562.36,4777.06,4562.36,4562.36,13500],["2014-06-04",4991.75,4991.75,4455.01,4508.68,10000],["2014-06-05",4562.36,4562.36,4562.36,4562.36,8800],["2014-06-06",4669.71,4669.71,4616.03,4616.03,3800],["2014-06-09",4669.71,4669.71,4562.36,4562.36,30400],["2014-06-10",4562.36,4562.36,4562.36,4562.36,6600],["2014-06-11",4684.02,4684.02,4684.02,4684.02,500],["2014-06-12",4623.19,4623.19,4258.2,4258.2,16800],["2014-06-13",4623.19,4623.19,4623.19,4623.19,2200],["2014-06-16",4623.19,4623.19,4623.19,4623.19,0],["2014-06-17",4623.19,4623.19,4623.19,4623.19,0],["2014-06-18",4805.68,4805.68,4623.19,4623.19,200],["2014-06-19",4440.69,4440.69,4379.86,4379.86,8500],["2014-06-20",4379.86,4562.36,4379.86,4562.36,1300],["2014-06-23",4562.36,4562.36,4379.86,4379.86,1000],["2014-06-24",4379.86,4379.86,4319.03,4379.86,24200],["2014-06-25",4379.86,4379.86,4379.86,4379.86,8000],["2014-06-26",4501.52,4501.52,4319.03,4440.69,14100],["2014-06-27",4440.69,4440.69,4440.69,4440.69,0],["2014-06-30",4440.69,4440.69,4440.69,4440.69,0],["2014-07-01",4440.69,4440.69,4440.69,4440.69,3100],["2014-07-02",4379.86,4501.52,4379.86,4501.52,2200],["2014-07-03",4805.68,4805.68,4501.52,4562.36,6500],["2014-07-04",4805.68,4805.68,4562.36,4562.36,5100],["2014-07-07",4744.85,4744.85,4562.36,4562.36,5300],["2014-07-08",4744.85,4744.85,4562.36,4562.36,2100],["2014-07-09",4562.36,4562.36,4562.36,4562.36,5500],["2014-07-10",4562.36,4562.36,4562.36,4562.36,3000],["2014-07-11",4501.52,4501.52,4501.52,4501.52,4300],["2014-07-14",4805.68,4805.68,4501.52,4623.19,300],["2014-07-15",4623.19,4623.19,4623.19,4623.19,4400],["2014-07-16",4927.34,4927.34,4927.34,4927.34,200],["2014-07-17",4562.36,4562.36,4562.36,4562.36,3700],["2014-07-18",4684.02,4684.02,4562.36,4562.36,11000],["2014-07-21",4805.68,4805.68,4562.36,4684.02,2100],["2014-07-22",4988.18,4988.18,4684.02,4684.02,3300],["2014-07-23",4684.02,4744.85,4684.02,4744.85,2100],["2014-07-24",4744.85,4744.85,4744.85,4744.85,0],["2014-07-25",4744.85,4805.68,4744.85,4805.68,1100],["2014-07-28",4501.52,4501.52,4501.52,4501.52,2700],["2014-07-29",4684.02,4684.02,4684.02,4684.02,1300],["2014-07-30",4684.02,4684.02,4684.02,4684.02,0],["2014-07-31",4744.85,4744.85,4562.36,4684.02,1400],["2014-08-01",4562.36,4623.19,4562.36,4562.36,23600],["2014-08-04",4988.18,4988.18,4562.36,4744.85,6700],["2014-08-05",4805.68,4805.68,4805.68,4805.68,200],["2014-08-06",4562.36,4744.85,4562.36,4562.36,3000],["2014-08-07",4866.51,4866.51,4623.19,4866.51,1600],["2014-08-08",4744.85,4744.85,4744.85,4744.85,2000],["2014-08-11",5170.67,5170.67,4684.02,4744.85,2000],["2014-08-12",4866.51,4866.51,4744.85,4805.68,3060],["2014-08-13",5109.84,5109.84,4562.36,4927.34,7400],["2014-08-14",4927.34,4927.34,4927.34,4927.34,400],["2014-08-15",4805.68,4866.51,4805.68,4866.51,3900],["2014-08-18",4988.18,4988.18,4866.51,4927.34,2600],["2014-08-19",5049.01,5049.01,4866.51,4927.34,12200],["2014-08-20",5049.01,5049.01,4866.51,4866.51,7240],["2014-08-21",4866.51,4927.34,4866.51,4927.34,5700],["2014-08-22",4927.34,4927.34,4927.34,4927.34,4900],["2014-08-25",4866.51,4927.34,4866.51,4927.34,8000],["2014-08-26",4988.18,5049.01,4988.18,5049.01,2200],["2014-08-27",5292.33,5292.33,4927.34,5109.84,453],["2014-08-28",5292.33,5292.33,4866.51,4988.18,3900],["2014-08-29",5231.5,5231.5,4988.18,4988.18,8047],["2014-09-03",5170.67,5170.67,5170.67,5170.67,245],["2014-09-04",5292.33,5292.33,5170.67,5170.67,2100],["2014-09-05",5049.01,5109.84,5049.01,5109.84,200],["2014-09-08",5170.67,5170.67,4988.18,5109.84,2100],["2014-09-09",5231.5,5231.5,4988.18,4988.18,5000],["2014-09-10",5231.5,5231.5,5109.84,5109.84,7100],["2014-09-11",5109.84,5170.67,5109.84,5170.67,19300],["2014-09-12",5170.67,5231.5,5170.67,5231.5,13400],["2014-09-15",5474.83,5474.83,5049.01,5353.16,900],["2014-09-16",5231.5,5231.5,5170.67,5231.5,32000],["2014-09-17",5231.5,5231.5,5231.5,5231.5,15700],["2014-09-18",5231.5,5292.33,5231.5,5292.33,19800],["2014-09-19",5231.5,5231.5,5231.5,5231.5,2000],["2014-09-22",5292.33,5292.33,5292.33,5292.33,10000],["2014-09-23",5170.67,5231.5,5170.67,5231.5,8000],["2014-09-24",5231.5,5292.33,5231.5,5292.33,6600],["2014-09-25",5414.0,5414.0,5292.33,5353.16,19600],["2014-09-26",5292.33,5292.33,5292.33,5292.33,20200],["2014-09-29",5292.33,5292.33,5292.33,5292.33,22000],["2014-09-30",5292.33,5353.16,5292.33,5353.16,9800],["2014-10-01",5353.16,5353.16,5292.33,5353.16,2655],["2014-10-02",5353.16,5414.0,5353.16,5414.0,4000],["2014-10-03",5657.32,5657.32,5414.0,5414.0,14800],["2014-10-06",5900.65,5900.65,5414.0,5414.0,600],["2014-10-07",5414.0,5596.49,5414.0,5596.49,11005],["2014-10-08",5596.49,5596.49,5596.49,5596.49,400],["2014-10-09",5596.49,5596.49,5596.49,5596.49,20020],["2014-10-10",5596.49,5596.49,5596.49,5596.49,20000],["2014-10-13",5474.83,5596.49,5474.83,5596.49,16000],["2014-10-14",5657.32,5657.32,5596.49,5657.32,11800],["2014-10-15",5596.49,5718.15,5596.49,5718.15,7300],["2014-10-16",5839.82,5839.82,5596.49,5778.98,400],["2014-10-17",5778.98,5961.48,5596.49,5961.48,7900],["2014-10-20",5961.48,5961.48,5961.48,5961.48,0],["2014-10-21",5961.48,5961.48,5961.48,5961.48,0],["2014-10-22",5778.98,5778.98,5414.0,5718.15,300],["2014-10-23",5657.32,5657.32,5657.32,5657.32,100],["2014-10-24",5657.32,5657.32,5596.49,5596.49,8300],["2014-10-27",5109.84,5474.83,5049.01,5049.01,400],["2014-10-28",5535.66,5535.66,5353.16,5353.16,5300],["2014-10-29",5353.16,5474.83,5353.16,5414.0,4400],["2014-10-30",5657.32,5657.32,5474.83,5474.83,600],["2014-10-31",5474.83,5474.83,5474.83,5474.83,0],["2014-11-03",5474.83,5474.83,5353.16,5353.16,600],["2014-11-04",5414.0,5414.0,5414.0,5414.0,100],["2014-11-05",5414.0,5414.0,5414.0,5414.0,100],["2014-11-06",5049.01,5414.0,5049.01,5414.0,200],["2014-11-07",5657.32,5657.32,5657.32,5657.32,100],["2014-11-10",5657.32,5657.32,5657.32,5657.32,0],["2014-11-11",5414.0,5414.0,5414.0,5414.0,3000],["2014-11-12",5353.16,5353.16,5353.16,5353.16,100],["2014-11-13",5292.33,5292.33,5292.33,5292.33,1000],["2014-11-14",5292.33,5292.33,5292.33,5292.33,2000],["2014-11-17",5292.33,5292.33,5292.33,5292.33,300],["2014-11-18",5231.5,5231.5,5231.5,5231.5,900],["2014-11-19",5474.83,5474.83,5474.83,5474.83,100],["2014-11-20",5353.16,5900.65,5292.33,5900.65,2400],["2014-11-21",5353.16,5353.16,5353.16,5353.16,100],["2014-11-24",5535.66,5718.15,5535.66,5718.15,200],["2014-11-25",5718.15,5718.15,5718.15,5718.15,20],["2014-11-26",5292.33,5292.33,5231.5,5231.5,1000],["2014-11-27",5231.5,5231.5,5231.5,5231.5,0],["2014-11-28",5231.5,5231.5,5231.5,5231.5,0],["2014-12-01",5231.5,5231.5,5231.5,5231.5,100],["2014-12-02",5170.67,5231.5,5170.67,5231.5,400],["2014-12-03",5231.5,5231.5,5231.5,5231.5,0],["2014-12-04",5231.5,5231.5,5231.5,5231.5,0],["2014-12-05",5231.5,5231.5,5231.5,5231.5,6000],["2014-12-08",5231.5,5231.5,5231.5,5231.5,0],["2014-12-09",5596.49,5596.49,5596.49,5596.49,600],["2014-12-10",5109.84,5109.84,5109.84,5109.84,100],["2014-12-11",4623.19,5109.84,4623.19,5109.84,200],["2014-12-12",5474.83,5474.83,5170.67,5170.67,2600],["2014-12-15",5170.67,5170.67,5170.67,5170.67,0],["2014-12-16",5170.67,5170.67,4988.18,4988.18,2100],["2014-12-17",5109.84,5109.84,4501.52,4988.18,2200],["2014-12-18",4988.18,4988.18,4988.18,4988.18,0],["2014-12-19",4988.18,4988.18,4988.18,4988.18,50],["2014-12-22",4988.18,4988.18,4988.18,4988.18,100],["2014-12-23",4988.18,4988.18,4988.18,4988.18,0],["2014-12-24",4988.18,4988.18,4866.51,4866.51,200],["2014-12-25",4866.51,4866.51,4866.51,4866.51,0],["2014-12-26",4379.86,4866.51,4379.86,4562.36,600],["2014-12-29",4562.36,4562.36,4562.36,4562.36,0],["2014-12-30",4379.86,4379.86,4379.86,4379.86,200],["2014-12-31",4379.86,4379.86,4379.86,4379.86,0],["2015-01-05",3954.04,3954.04,3954.04,3954.04,200],["2015-01-06",3954.04,3954.04,3954.04,3954.04,0],["2015-01-07",4319.03,4319.03,4319.03,4319.03,700],["2015-01-08",4197.37,4197.37,4197.37,4197.37,200],["2015-01-09",4562.36,4562.36,4440.69,4440.69,200],["2015-01-12",4562.36,4562.36,4562.36,4562.36,100],["2015-01-13",4501.52,4501.52,4501.52,4501.52,100],["2015-01-14",4866.51,4866.51,4562.36,4562.36,800],["2015-01-15",4623.19,4623.19,4623.19,4623.19,100],["2015-01-16",4319.03,4319.03,4319.03,4319.03,100],["2015-01-19",3893.21,4562.36,3893.21,4562.36,210],["2015-01-20",4988.18,4988.18,4623.19,4623.19,200],["2015-01-21",4197.37,4197.37,4197.37,4197.37,100],["2015-01-22",4562.36,4562.36,4562.36,4562.36,1500],["2015-01-23",4562.36,4562.36,4562.36,4562.36,0],["2015-01-26",4562.36,4562.36,4562.36,4562.36,0],["2015-01-27",4927.34,4927.34,4927.34,4927.34,100],["2015-01-28",4927.34,4927.34,4927.34,4927.34,0],["2015-01-29",4927.34,4927.34,4927.34,4927.34,0],["2015-01-30",4927.34,4927.34,4927.34,4927.34,0],["2015-02-02",4927.34,4927.34,4927.34,4927.34,0],["2015-02-03",4866.51,4866.51,4866.51,4866.51,2400],["2015-02-04",4866.51,4866.51,4866.51,4866.51,0],["2015-02-05",4866.51,4866.51,4866.51,4866.51,0],["2015-02-06",4866.51,4866.51,4866.51,4866.51,0],["2015-02-09",4866.51,4866.51,4866.51,4866.51,0],["2015-02-10",4866.51,4866.51,4866.51,4866.51,0],["2015-02-11",5353.16,5353.16,5353.16,5353.16,100],["2015-02-12",5657.32,5657.32,5657.32,5657.32,100],["2015-02-13",5657.32,5657.32,5657.32,5657.32,0],["2015-02-24",5109.84,5109.84,5109.84,5109.84,100],["2015-02-25",5109.84,5109.84,5109.84,5109.84,0],["2015-02-26",4744.85,4744.85,4744.85,4744.85,100],["2015-02-27",4988.18,4988.18,4988.18,4988.18,100],["2015-03-02",5109.84,5109.84,5109.84,5109.84,700],["2015-03-03",5109.84,5109.84,5109.84,5109.84,0],["2015-03-04",4684.02,4684.02,4684.02,4684.02,100],["2015-03-05",4866.51,4866.51,4866.51,4866.51,700],["2015-03-06",5170.67,5353.16,5170.67,5292.33,3000],["2015-03-09",5292.33,5292.33,5292.33,5292.33,500],["2015-03-10",5292.33,5292.33,5292.33,5292.33,0],["2015-03-11",5292.33,5292.33,5292.33,5292.33,0],["2015-03-12",5778.98,5778.98,5778.98,5778.98,100],["2015-03-13",5474.83,5474.83,5474.83,5474.83,800],["2015-03-16",5596.49,5596.49,5353.16,5353.16,5500],["2015-03-17",5353.16,5353.16,4866.51,4866.51,6300],["2015-03-18",5353.16,5353.16,5353.16,5353.16,100],["2015-03-19",5353.16,5353.16,5353.16,5353.16,0],["2015-03-20",5353.16,5353.16,5353.16,5353.16,0],["2015-03-23",5353.16,5353.16,5353.16,5353.16,0],["2015-03-24",5353.16,5353.16,5353.16,5353.16,0],["2015-03-25",5353.16,5353.16,5353.16,5353.16,0],["2015-03-26",5353.16,5353.16,5353.16,5353.16,0],["2015-03-27",5474.83,5657.32,5474.83,5657.32,1400],["2015-03-30",5657.32,5657.32,5657.32,5657.32,200],["2015-03-31",5657.32,5657.32,5657.32,5657.32,100],["2015-04-01",5657.32,5657.32,5657.32,5657.32,200],["2015-04-02",5474.83,5474.83,5353.16,5353.16,600],["2015-04-03",5414.0,5414.0,5414.0,5414.0,800],["2015-04-06",5353.16,5353.16,5353.16,5353.16,300],["2015-04-07",5353.16,5353.16,5353.16,5353.16,0],["2015-04-08",5353.16,5353.16,5353.16,5353.16,1400],["2015-04-09",5353.16,5353.16,5353.16,5353.16,800],["2015-04-10",5353.16,5353.16,5353.16,5353.16,900],["2015-04-13",5353.16,5353.16,5353.16,5353.16,0],["2015-04-14",5353.16,5353.16,5353.16,5353.16,0],["2015-04-15",5170.67,5170.67,5170.67,5170.67,3000],["2015-04-16",5170.67,5170.67,5170.67,5170.67,3500],["2015-04-17",5049.01,5049.01,5049.01,5049.01,300],["2015-04-20",5049.01,5049.01,5049.01,5049.01,0],["2015-04-21",5170.67,5535.66,5170.67,5535.66,18403],["2015-04-22",5474.83,5474.83,5474.83,5474.83,6500],["2015-04-23",4927.34,5535.66,4927.34,5535.66,200],["2015-04-24",5414.0,5414.0,5414.0,5414.0,2000],["2015-04-27",5414.0,5414.0,5414.0,5414.0,200],["2015-05-04",5414.0,5414.0,5353.16,5353.16,400],["2015-05-05",5231.5,5231.5,5170.67,5170.67,3000],["2015-05-06",5170.67,5170.67,5170.67,5170.67,2700],["2015-05-07",5170.67,5414.0,5170.67,5414.0,1100],["2015-05-08",5170.67,5414.0,5170.67,5414.0,300],["2015-05-11",5414.0,5414.0,5414.0,5414.0,0],["2015-05-12",5414.0,5414.0,5414.0,5414.0,0],["2015-05-13",5414.0,5414.0,5414.0,5414.0,0],["2015-05-14",5292.33,5292.33,5292.33,5292.33,200],["2015-05-15",5353.16,5353.16,5353.16,5353.16,100],["2015-05-18",5170.67,5170.67,5170.67,5170.67,100],["2015-05-19",5170.67,5170.67,5170.67,5170.67,0],["2015-05-20",5414.0,5414.0,5414.0,5414.0,100],["2015-05-21",5170.67,5170.67,5170.67,5170.67,100],["2015-05-22",5414.0,5414.0,5414.0,5414.0,100],["2015-05-25",5657.32,5657.32,5657.32,5657.32,2000],["2015-05-26",5353.16,5657.32,5353.16,5657.32,2100],["2015-05-27",5657.32,5657.32,5657.32,5657.32,0],["2015-05-28",5839.82,5839.82,5414.0,5596.49,7700],["2015-05-29",5657.32,5657.32,5596.49,5596.49,5000],["2015-06-01",5657.32,5657.32,5535.66,5535.66,6300],["2015-06-02",5657.32,5657.32,5657.32,5657.32,3000],["2015-06-03",5657.32,5657.32,5596.49,5657.32,7500],["2015-06-04",5657.32,5657.32,5657.32,5657.32,0],["2015-06-05",5596.49,5596.49,5596.49,5596.49,100],["2015-06-08",5596.49,5596.49,5596.49,5596.49,0],["2015-06-09",5657.32,5657.32,5657.32,5657.32,300],["2015-06-10",5474.83,5474.83,5474.83,5474.83,5000],["2015-06-11",5474.83,5474.83,5474.83,5474.83,1500],["2015-06-12",4927.34,5474.83,4927.34,5474.83,2000],["2015-06-15",5778.98,5778.98,5474.83,5474.83,500],["2015-06-16",5474.83,5474.83,5474.83,5474.83,1500],["2015-06-17",5474.83,5474.83,5474.83,5474.83,0],["2015-06-18",5474.83,5778.98,5474.83,5778.98,4400],["2015-06-19",5718.15,5718.15,5718.15,5718.15,100],["2015-06-22",5596.49,5657.32,5596.49,5657.32,9100],["2015-06-23",5657.32,5657.32,5474.83,5474.83,800],["2015-06-24",5885.44,5885.44,5748.57,5748.57,300],["2015-06-25",5337.96,5885.44,5337.96,5885.44,2800],["2015-06-26",5885.44,5885.44,5885.44,5885.44,500],["2015-06-29",5885.44,5885.44,5885.44,5885.44,0],["2015-06-30",5885.44,5885.44,5885.44,5885.44,0],["2015-07-01",5680.13,5680.13,5680.13,5680.13,3000],["2015-07-02",5611.7,5680.13,5611.7,5680.13,2200],["2015-07-03",5680.13,5680.13,5680.13,5680.13,0],["2015-07-06",5611.7,5611.7,5611.7,5611.7,33900],["2015-07-07",5611.7,5611.7,5611.7,5611.7,500],["2015-07-08",5543.26,5543.26,5474.83,5474.83,2100],["2015-07-09",5611.7,5611.7,5611.7,5611.7,1100],["2015-07-10",5611.7,5611.7,5611.7,5611.7,0],["2015-07-13",5680.13,5680.13,5680.13,5680.13,1000],["2015-07-14",5680.13,5680.13,5680.13,5680.13,0],["2015-07-15",5680.13,5680.13,5680.13,5680.13,43200],["2015-07-16",5680.13,5680.13,5680.13,5680.13,1000],["2015-07-17",6022.31,6022.31,5132.65,5132.65,6903],["2015-07-20",5406.39,5406.39,5406.39,5406.39,2600],["2015-07-21",5406.39,5406.39,5406.39,5406.39,0],["2015-07-22",5406.39,5406.39,5406.39,5406.39,0],["2015-07-23",5406.39,5406.39,5406.39,5406.39,0],["2015-07-24",5406.39,5406.39,5406.39,5406.39,0],["2015-07-27",5748.57,5748.57,5748.57,5748.57,600],["2015-07-28",5748.57,6022.31,5748.57,6022.31,11400],["2015-07-29",5953.87,6022.31,5953.87,6022.31,2500],["2015-07-30",6090.75,6090.75,6090.75,6090.75,900],["2015-07-31",6569.79,6569.79,6569.79,6569.79,7100],["2015-08-03",6364.49,6569.79,6364.49,6569.79,3200],["2015-08-04",6364.49,6569.79,6364.49,6569.79,4700],["2015-08-05",6364.49,6569.79,6364.49,6569.79,1300],["2015-08-06",6569.79,6638.23,6569.79,6638.23,2500],["2015-08-07",6022.31,6569.79,6022.31,6569.79,3200],["2015-08-10",6569.79,6843.53,6569.79,6843.53,2850],["2015-08-11",6638.23,6638.23,6569.79,6569.79,14900],["2015-08-12",6569.79,6569.79,6569.79,6569.79,9300],["2015-08-13",6569.79,6569.79,6569.79,6569.79,0],["2015-08-14",6432.92,6638.23,6432.92,6569.79,7300],["2015-08-17",6569.79,6775.1,6569.79,6775.1,16600],["2015-08-18",6980.4,6980.4,6638.23,6706.66,24130],["2015-08-19",6638.23,6638.23,6638.23,6638.23,2500],["2015-08-20",6569.79,6638.23,6501.36,6638.23,10800],["2015-08-21",6090.75,6364.49,6090.75,6364.49,10800],["2015-08-24",5953.87,6022.31,5817.0,6022.31,4100],["2015-08-25",6569.79,6569.79,6569.79,6569.79,100],["2015-08-26",6569.79,6569.79,6569.79,6569.79,0],["2015-08-27",6364.49,6364.49,6364.49,6364.49,200],["2015-08-28",6364.49,6364.49,6364.49,6364.49,0],["2015-08-31",6364.49,6364.49,6364.49,6364.49,0],["2015-09-01",6364.49,6364.49,6364.49,6364.49,0],["2015-09-03",6364.49,6364.49,6364.49,6364.49,0],["2015-09-04",6364.49,6364.49,6364.49,6364.49,0],["2015-09-07",6364.49,6364.49,6364.49,6364.49,0],["2015-09-08",6569.79,6569.79,6569.79,6569.79,100],["2015-09-09",6569.79,6569.79,6569.79,6569.79,0],["2015-09-10",6569.79,6569.79,6569.79,6569.79,0],["2015-09-11",6569.79,6569.79,6569.79,6569.79,0],["2015-09-14",6022.31,6227.62,6022.31,6227.62,1000],["2015-09-15",5953.87,6227.62,5953.87,6227.62,10400],["2015-09-16",6227.62,6227.62,6227.62,6227.62,0],["2015-09-17",6227.62,6227.62,6227.62,6227.62,0],["2015-09-18",6227.62,6227.62,6227.62,6227.62,0],["2015-09-21",6227.62,6227.62,6227.62,6227.62,7920],["2015-09-22",6227.62,6227.62,6227.62,6227.62,0],["2015-09-23",5953.87,6569.79,5953.87,6569.79,1100],["2015-09-24",6569.79,6569.79,6569.79,6569.79,0],["2015-09-25",6569.79,6569.79,6569.79,6569.79,0],["2015-09-28",6159.18,6638.23,6022.31,6638.23,3200],["2015-09-29",6638.23,6638.23,6638.23,6638.23,0],["2015-09-30",6638.23,6638.23,6638.23,6638.23,0],["2015-10-01",6638.23,6638.23,6638.23,6638.23,0],["2015-10-02",6638.23,6638.23,6638.23,6638.23,0],["2015-10-05",6638.23,6638.23,6638.23,6638.23,0],["2015-10-06",6090.75,6501.36,6090.75,6501.36,870],["2015-10-07",6501.36,6501.36,6501.36,6501.36,30],["2015-10-08",6501.36,6501.36,6501.36,6501.36,0],["2015-10-09",6501.36,6501.36,6501.36,6501.36,0],["2015-10-12",6501.36,6501.36,6501.36,6501.36,0],["2015-10-13",6159.18,6159.18,6090.75,6090.75,1000],["2015-10-14",6090.75,6364.49,6090.75,6364.49,1600],["2015-10-15",6364.49,6364.49,6159.18,6159.18,1500],["2015-10-16",6159.18,6159.18,6159.18,6159.18,0],["2015-10-19",6159.18,6159.18,6159.18,6159.18,0],["2015-10-20",5885.44,6501.36,5885.44,6501.36,700],["2015-10-21",6501.36,6501.36,6501.36,6501.36,0],["2015-10-22",6501.36,6501.36,6501.36,6501.36,0],["2015-10-23",6501.36,6501.36,6501.36,6501.36,0],["2015-10-26",6501.36,6501.36,6501.36,6501.36,0],["2015-10-27",6501.36,6501.36,6501.36,6501.36,0],["2015-10-28",6569.79,6569.79,6501.36,6501.36,34300],["2015-10-29",6501.36,6501.36,6501.36,6501.36,0],["2015-10-30",6501.36,6638.23,6501.36,6501.36,9300],["2015-11-02",6501.36,6501.36,6432.92,6432.92,3300],["2015-11-03",6501.36,6569.79,6501.36,6501.36,12800],["2015-11-04",6432.92,6501.36,6432.92,6501.36,1400],["2015-11-05",6501.36,6501.36,6432.92,6432.92,1300],["2015-11-06",6638.23,6638.23,6638.23,6638.23,100],["2015-11-09",6638.23,6638.23,6638.23,6638.23,0],["2015-11-10",6432.92,6501.36,6432.92,6501.36,800],["2015-11-11",6501.36,6501.36,6501.36,6501.36,200],["2015-11-12",6364.49,6364.49,6364.49,6364.49,6900],["2015-11-13",6090.75,6159.18,5885.44,5885.44,21100],["2015-11-16",5817.0,5817.0,5748.57,5748.57,2800],["2015-11-17",5680.13,5817.0,5406.39,5817.0,23800],["2015-11-18",5474.83,6022.31,5337.96,6022.31,18100],["2015-11-19",6022.31,6022.31,6022.31,6022.31,0],["2015-11-20",5885.44,5885.44,5611.7,5680.13,800],["2015-11-23",5817.0,5817.0,5817.0,5817.0,1000],["2015-11-24",5680.13,5748.57,5680.13,5748.57,600],["2015-11-25",5748.57,5748.57,5748.57,5748.57,0],["2015-11-26",5406.39,5474.83,5406.39,5474.83,41000],["2015-11-27",5406.39,5406.39,5406.39,5406.39,200],["2015-11-30",5406.39,5406.39,5406.39,5406.39,0],["2015-12-01",5406.39,5406.39,5406.39,5406.39,0],["2015-12-02",5406.39,5406.39,5406.39,5406.39,500],["2015-12-03",5406.39,5406.39,5406.39,5406.39,0],["2015-12-04",5406.39,5406.39,5406.39,5406.39,2100],["2015-12-07",5406.39,5406.39,5337.96,5337.96,400],["2015-12-08",5611.7,5611.7,5611.7,5611.7,20100],["2015-12-09",5748.57,5748.57,5474.83,5474.83,200],["2015-12-10",5953.87,5953.87,5953.87,5953.87,100],["2015-12-11",5474.83,5611.7,5474.83,5474.83,11100],["2015-12-14",5474.83,5543.26,5474.83,5474.83,25800],["2015-12-15",5474.83,5474.83,5474.83,5474.83,200],["2015-12-16",5611.7,5611.7,5474.83,5474.83,900],["2015-12-17",5474.83,5474.83,5474.83,5474.83,400],["2015-12-18",5474.83,5474.83,5474.83,5474.83,1100],["2015-12-21",5406.39,5474.83,5406.39,5474.83,6300],["2015-12-22",5474.83,5474.83,5474.83,5474.83,2700],["2015-12-23",5543.26,5543.26,5543.26,5543.26,35600],["2015-12-24",5543.26,5543.26,5543.26,5543.26,15800],["2015-12-25",5611.7,5611.7,5611.7,5611.7,100],["2015-12-28",5680.13,5748.57,5680.13,5748.57,2700],["2015-12-29",5748.57,5748.57,5748.57,5748.57,3400],["2015-12-30",5748.57,5748.57,5748.57,5748.57,800],["2015-12-31",5748.57,5748.57,5748.57,5748.57,0],["2016-01-04",5748.57,5748.57,5748.57,5748.57,23700],["2016-01-05",5748.57,5748.57,5748.57,5748.57,5500],["2016-01-06",5748.57,5885.44,5748.57,5885.44,11900],["2016-01-07",5817.0,5817.0,5748.57,5748.57,21600],["2016-01-08",5748.57,5748.57,5748.57,5748.57,22000],["2016-01-11",5748.57,5748.57,5748.57,5748.57,25700],["2016-01-12",5748.57,5748.57,5748.57,5748.57,1300],["2016-01-13",6022.31,6022.31,6022.31,6022.31,100],["2016-01-14",5817.0,5817.0,5817.0,5817.0,4100],["2016-01-15",5817.0,5817.0,5817.0,5817.0,0],["2016-01-18",5817.0,5817.0,5817.0,5817.0,137500],["2016-01-19",5817.0,5817.0,5817.0,5817.0,2900],["2016-01-20",5817.0,5817.0,5817.0,5817.0,1900],["2016-01-21",5817.0,5817.0,5817.0,5817.0,11100],["2016-01-22",5817.0,5817.0,5817.0,5817.0,62000],["2016-01-25",5817.0,5817.0,5817.0,5817.0,0],["2016-01-26",6090.75,6090.75,6090.75,6090.75,100],["2016-01-27",6638.23,6638.23,6638.23,6638.23,100],["2016-01-28",6364.49,6364.49,6364.49,6364.49,100],["2016-01-29",5817.0,5817.0,5817.0,5817.0,13500],["2016-02-01",5885.44,5885.44,5885.44,5885.44,300],["2016-02-02",5817.0,5817.0,5817.0,5817.0,3100],["2016-02-03",5817.0,5817.0,5817.0,5817.0,0],["2016-02-04",5817.0,5817.0,5817.0,5817.0,100],["2016-02-05",5817.0,5817.0,5817.0,5817.0,0],["2016-02-15",6296.05,6296.05,6296.05,6296.05,100],["2016-02-16",6296.05,6296.05,6296.05,6296.05,0],["2016-02-17",6159.18,6159.18,6159.18,6159.18,100],["2016-02-18",6090.75,6090.75,5885.44,6022.31,9400],["2016-02-19",6022.31,6022.31,6022.31,6022.31,0],["2016-02-22",5885.44,5885.44,5885.44,5885.44,700],["2016-02-23",5885.44,5885.44,5885.44,5885.44,700],["2016-02-24",6090.75,6090.75,5885.44,5885.44,6000],["2016-02-25",5885.44,5885.44,5885.44,5885.44,300],["2016-02-26",5885.44,5885.44,5885.44,5885.44,0],["2016-02-29",5885.44,5885.44,5885.44,5885.44,0],["2016-03-01",5885.44,5885.44,5885.44,5885.44,1100],["2016-03-02",5885.44,5885.44,5885.44,5885.44,0],["2016-03-03",5885.44,5885.44,5885.44,5885.44,0],["2016-03-04",5885.44,5885.44,5885.44,5885.44,40100],["2016-03-07",5885.44,5885.44,5885.44,5885.44,0],["2016-03-08",6022.31,6022.31,6022.31,6022.31,2900],["2016-03-09",6022.31,6022.31,6022.31,6022.31,200],["2016-03-10",6022.31,6022.31,6022.31,6022.31,0],["2016-03-11",6022.31,6090.75,6022.31,6022.31,6800],["2016-03-14",6090.75,6090.75,6090.75,6090.75,500],["2016-03-15",6090.75,6569.79,6090.75,6501.36,98400],["2016-03-16",6159.18,6364.49,6159.18,6227.62,8100],["2016-03-17",6159.18,6501.36,6159.18,6501.36,15500],["2016-03-18",6501.36,6501.36,6501.36,6501.36,7600],["2016-03-21",6501.36,6501.36,6501.36,6501.36,0],["2016-03-22",6159.18,6296.05,6159.18,6296.05,850],["2016-03-23",6227.62,6296.05,6227.62,6296.05,4200],["2016-03-24",6296.05,6296.05,6296.05,6296.05,1700],["2016-03-25",6364.49,6911.97,6364.49,6569.79,23250],["2016-03-28",6843.53,6911.97,6843.53,6911.97,111700],["2016-03-29",6843.53,6843.53,6843.53,6843.53,54800],["2016-03-30",6775.1,6775.1,6775.1,6775.1,2600],["2016-03-31",6775.1,6843.53,6775.1,6775.1,5800],["2016-04-01",6775.1,6775.1,6775.1,6775.1,19600],["2016-04-04",6775.1,6775.1,6775.1,6775.1,0],["2016-04-05",6775.1,6775.1,6775.1,6775.1,0],["2016-04-06",7185.71,7185.71,6775.1,6775.1,600],["2016-04-07",6775.1,6775.1,6775.1,6775.1,0],["2016-04-08",6775.1,6775.1,6775.1,6775.1,0],["2016-04-11",7048.84,7048.84,7048.84,7048.84,100],["2016-04-12",6843.53,6980.4,6843.53,6980.4,200],["2016-04-13",6980.4,6980.4,6980.4,6980.4,0],["2016-04-14",6980.4,6980.4,6980.4,6980.4,50],["2016-04-15",6980.4,6980.4,6980.4,6980.4,0],["2016-04-19",6980.4,6980.4,6980.4,6980.4,0],["2016-04-20",6980.4,6980.4,6980.4,6980.4,0],["2016-04-21",6980.4,6980.4,6980.4,6980.4,0],["2016-04-22",6980.4,6980.4,6980.4,6980.4,0],["2016-04-25",6980.4,6980.4,6980.4,6980.4,0],["2016-04-26",6501.36,6501.36,6501.36,6501.36,100],["2016-04-27",6911.97,6911.97,6843.53,6843.53,1000],["2016-04-28",6843.53,6843.53,6843.53,6843.53,0],["2016-04-29",6843.53,6843.53,6843.53,6843.53,100],["2016-05-04",6501.36,6638.23,6501.36,6638.23,600],["2016-05-05",6638.23,6638.23,6227.62,6227.62,3000],["2016-05-06",6501.36,6501.36,6501.36,6501.36,100],["2016-05-09",6501.36,6501.36,6501.36,6501.36,0],["2016-05-10",6501.36,6501.36,6501.36,6501.36,0],["2016-05-11",6569.79,6569.79,6569.79,6569.79,500],["2016-05-12",6569.79,6569.79,6569.79,6569.79,30000],["2016-05-13",6501.36,6501.36,6501.36,6501.36,900],["2016-05-16",6501.36,6501.36,6501.36,6501.36,500],["2016-05-17",6501.36,6501.36,6432.92,6501.36,900],["2016-05-18",6638.23,6638.23,6432.92,6432.92,4023],["2016-05-19",6501.36,6501.36,6501.36,6501.36,11100],["2016-05-20",6569.79,6569.79,6569.79,6569.79,100],["2016-05-23",6501.36,6569.79,6501.36,6569.79,1800],["2016-05-24",6501.36,6501.36,6501.36,6501.36,600],["2016-05-25",6501.36,6501.36,6501.36,6501.36,0],["2016-05-26",6501.36,6501.36,6501.36,6501.36,150],["2016-05-27",6501.36,6501.36,6501.36,6501.36,100],["2016-05-30",6501.36,6501.36,6501.36,6501.36,0],["2016-05-31",6569.79,6569.79,6569.79,6569.79,1400],["2016-06-01",6501.36,6501.36,6501.36,6501.36,900],["2016-06-02",6501.36,6501.36,6501.36,6501.36,0],["2016-06-03",6501.36,6501.36,6501.36,6501.36,1710],["2016-06-06",6501.36,6569.79,6501.36,6501.36,8513],["2016-06-07",6569.79,6569.79,6569.79,6569.79,800],["2016-06-08",6638.23,6638.23,6638.23,6638.23,1100],["2016-06-09",6638.23,6775.1,6638.23,6775.1,7300],["2016-06-10",6775.1,6843.53,6638.23,6843.53,6227],["2016-06-13",6843.53,6843.53,6843.53,6843.53,3133],["2016-06-14",6843.53,6843.53,6843.53,6843.53,19400],["2016-06-15",6706.66,6843.53,6706.66,6843.53,2500],["2016-06-16",7071.65,7071.65,6843.53,6843.53,3700],["2016-06-17",6843.53,6843.53,6843.53,6843.53,0],["2016-06-20",6843.53,6843.53,6843.53,6843.53,200],["2016-06-21",6463.34,6463.34,6463.34,6463.34,2700],["2016-06-22",6463.34,6463.34,6463.34,6463.34,0],["2016-06-23",6463.34,6463.34,6463.34,6463.34,0],["2016-06-24",6463.34,6463.34,6463.34,6463.34,0],["2016-06-27",6235.22,6843.53,6235.22,6843.53,300],["2016-06-28",6843.53,6843.53,6843.53,6843.53,90],["2016-06-29",6843.53,6843.53,6843.53,6843.53,3000],["2016-06-30",6463.34,6843.53,6463.34,6767.49,8010],["2016-07-01",6767.49,6767.49,6767.49,6767.49,3600],["2016-07-04",6691.46,6767.49,6691.46,6767.49,10400],["2016-07-05",6539.38,6539.38,6539.38,6539.38,100],["2016-07-06",6843.53,6995.61,6843.53,6843.53,6332],["2016-07-07",6995.61,7071.65,6767.49,6767.49,6600],["2016-07-08",6843.53,6843.53,6843.53,6843.53,5000],["2016-07-11",7375.81,7375.81,6995.61,6995.61,18500],["2016-07-12",6995.61,7679.97,6995.61,7679.97,26800],["2016-07-13",8212.24,8212.24,7756.01,7756.01,500],["2016-07-14",8060.16,8060.16,7527.89,7756.01,5900],["2016-07-15",7223.73,7908.08,7223.73,7908.08,600],["2016-07-18",7603.93,7603.93,7603.93,7603.93,200],["2016-07-19",7603.93,7603.93,7603.93,7603.93,0],["2016-07-20",7603.93,7603.93,7603.93,7603.93,0],["2016-07-21",7223.73,7299.77,7223.73,7299.77,3400],["2016-07-22",7299.77,7299.77,7071.65,7071.65,15300],["2016-07-25",7071.65,7603.93,6995.61,7603.93,7400],["2016-07-26",6995.61,6995.61,6843.53,6843.53,9820],["2016-07-27",6919.57,6919.57,6919.57,6919.57,100],["2016-07-28",6995.61,6995.61,6995.61,6995.61,100],["2016-07-29",6995.61,7071.65,6843.53,6843.53,2300],["2016-08-01",6843.53,6843.53,6843.53,6843.53,700],["2016-08-02",6843.53,6843.53,6843.53,6843.53,1500],["2016-08-03",6843.53,6843.53,6843.53,6843.53,1100],["2016-08-04",6919.57,6919.57,6843.53,6843.53,1300],["2016-08-05",6843.53,6843.53,6843.53,6843.53,1010],["2016-08-08",6843.53,6843.53,6843.53,6843.53,2500],["2016-08-09",6843.53,6843.53,6843.53,6843.53,4800],["2016-08-10",6919.57,6919.57,6843.53,6843.53,6000],["2016-08-11",6843.53,6843.53,6843.53,6843.53,2300],["2016-08-12",6843.53,6843.53,6843.53,6843.53,200],["2016-08-15",6843.53,6843.53,6843.53,6843.53,0],["2016-08-16",6843.53,6843.53,6843.53,6843.53,2000],["2016-08-17",6767.49,6767.49,6767.49,6767.49,4700],["2016-08-18",6919.57,6919.57,6767.49,6767.49,6400],["2016-08-19",6995.61,6995.61,6995.61,6995.61,2400],["2016-08-22",6995.61,6995.61,6995.61,6995.61,5500],["2016-08-23",7071.65,7223.73,7071.65,7223.73,4100],["2016-08-24",7223.73,7223.73,7223.73,7223.73,1940],["2016-08-25",7223.73,7223.73,7223.73,7223.73,4200],["2016-08-26",7223.73,7223.73,7223.73,7223.73,2],["2016-08-29",7223.73,7223.73,7223.73,7223.73,300],["2016-08-30",7223.73,7375.81,7223.73,7375.81,12000],["2016-08-31",7451.85,7984.12,7451.85,7527.89,3677],["2016-09-01",7527.89,7527.89,7375.81,7375.81,200],["2016-09-05",7375.81,7375.81,7375.81,7375.81,0],["2016-09-06",7223.73,7223.73,7223.73,7223.73,1000],["2016-09-07",7223.73,7223.73,7223.73,7223.73,2300],["2016-09-08",7223.73,7223.73,7223.73,7223.73,37486],["2016-09-09",7223.73,7223.73,7223.73,7223.73,11000],["2016-09-12",6995.61,6995.61,6995.61,6995.61,123],["2016-09-13",6995.61,6995.61,6995.61,6995.61,10],["2016-09-14",7147.69,7147.69,7147.69,7147.69,977],["2016-09-15",7147.69,7147.69,6995.61,6995.61,6100],["2016-09-16",7071.65,7071.65,7071.65,7071.65,300],["2016-09-19",7071.65,7071.65,6995.61,6995.61,1150],["2016-09-20",7071.65,7071.65,7071.65,7071.65,300],["2016-09-21",7147.69,7147.69,7147.69,7147.69,100],["2016-09-22",7147.69,7147.69,7147.69,7147.69,0],["2016-09-23",7147.69,7147.69,7147.69,7147.69,0],["2016-09-26",7147.69,7147.69,7147.69,7147.69,727],["2016-09-27",7147.69,7147.69,7147.69,7147.69,900],["2016-09-28",7147.69,7147.69,7147.69,7147.69,500],["2016-09-29",7147.69,7147.69,7147.69,7147.69,0],["2016-09-30",7147.69,7147.69,7147.69,7147.69,0],["2016-10-03",7223.73,7223.73,7223.73,7223.73,1400],["2016-10-04",7223.73,7223.73,7223.73,7223.73,1500],["2016-10-05",7223.73,7223.73,7223.73,7223.73,300],["2016-10-06",7223.73,7223.73,7223.73,7223.73,1000],["2016-10-07",7223.73,7223.73,7223.73,7223.73,0],["2016-10-10",7223.73,7223.73,7223.73,7223.73,25100],["2016-10-11",7223.73,7223.73,7223.73,7223.73,2100],["2016-10-12",7223.73,7223.73,7223.73,7223.73,0],["2016-10-13",7223.73,7223.73,7223.73,7223.73,900],["2016-10-14",7223.73,7223.73,7223.73,7223.73,3200],["2016-10-17",7223.73,7223.73,7223.73,7223.73,1000],["2016-10-18",7299.77,7299.77,7299.77,7299.77,1000],["2016-10-19",7299.77,7299.77,7299.77,7299.77,0],["2016-10-20",7299.77,7299.77,7299.77,7299.77,0],["2016-10-21",7299.77,7299.77,7299.77,7299.77,0],["2016-10-24",7299.77,7299.77,7299.77,7299.77,0],["2016-10-25",7299.77,7299.77,7299.77,7299.77,0],["2016-10-26",7299.77,7299.77,7299.77,7299.77,0],["2016-10-27",7451.85,7527.89,7147.69,7147.69,4480],["2016-10-28",7147.69,7147.69,7147.69,7147.69,0],["2016-10-31",7299.77,7299.77,7299.77,7299.77,100],["2016-11-01",7299.77,7299.77,7299.77,7299.77,100],["2016-11-02",7299.77,7299.77,7299.77,7299.77,300],["2016-11-03",6995.61,6995.61,6995.61,6995.61,1000],["2016-11-04",7223.73,7223.73,7223.73,7223.73,200],["2016-11-07",7223.73,7223.73,7223.73,7223.73,0],["2016-11-08",7223.73,7223.73,7223.73,7223.73,0],["2016-11-09",7223.73,7223.73,7223.73,7223.73,0],["2016-11-10",7223.73,7223.73,7223.73,7223.73,0],["2016-11-11",7299.77,7299.77,7299.77,7299.77,100],["2016-11-14",7299.77,7299.77,7299.77,7299.77,0],["2016-11-15",7223.73,7223.73,7147.69,7223.73,7000],["2016-11-16",7299.77,7299.77,7299.77,7299.77,13000],["2016-11-17",7299.77,7299.77,7299.77,7299.77,0],["2016-11-18",7299.77,7299.77,7299.77,7299.77,0],["2016-11-21",7299.77,7299.77,7223.73,7223.73,15500],["2016-11-22",7451.85,7527.89,7451.85,7527.89,9200],["2016-11-23",7527.89,7527.89,7527.89,7527.89,900],["2016-11-24",7527.89,7527.89,7527.89,7527.89,0],["2016-11-25",7527.89,7527.89,7527.89,7527.89,0],["2016-11-28",7527.89,7527.89,7527.89,7527.89,0],["2016-11-29",7527.89,7527.89,7527.89,7527.89,0],["2016-11-30",7223.73,7223.73,7223.73,7223.73,1500],["2016-12-01",7223.73,7223.73,7223.73,7223.73,0],["2016-12-02",7223.73,7223.73,7223.73,7223.73,0],["2016-12-05",7603.93,7603.93,7223.73,7223.73,700],["2016-12-06",7603.93,7603.93,7603.93,7603.93,300],["2016-12-07",7603.93,7603.93,7603.93,7603.93,0],["2016-12-08",7603.93,7603.93,7603.93,7603.93,0],["2016-12-09",7223.73,7223.73,7223.73,7223.73,2100],["2016-12-12",7147.69,7147.69,7147.69,7147.69,2100],["2016-12-13",7147.69,7147.69,7147.69,7147.69,0],["2016-12-14",7147.69,7147.69,7147.69,7147.69,0],["2016-12-15",7147.69,7147.69,7147.69,7147.69,0],["2016-12-16",7147.69,7147.69,7147.69,7147.69,0],["2016-12-19",7223.73,7223.73,7223.73,7223.73,1200],["2016-12-20",7223.73,7223.73,7223.73,7223.73,0],["2016-12-21",7223.73,7223.73,7223.73,7223.73,0],["2016-12-22",7223.73,7223.73,7223.73,7223.73,0],["2016-12-23",7223.73,7223.73,7223.73,7223.73,0],["2016-12-26",7527.89,7527.89,6995.61,6995.61,8850],["2016-12-27",6995.61,6995.61,6995.61,6995.61,0],["2016-12-28",6995.61,6995.61,6995.61,6995.61,0],["2016-12-29",7223.73,7223.73,7223.73,7223.73,1000],["2016-12-30",7223.73,7223.73,7223.73,7223.73,0],["2017-01-03",7223.73,7223.73,7223.73,7223.73,0],["2017-01-04",7071.65,7375.81,7071.65,7375.81,2100],["2017-01-05",7375.81,7375.81,7375.81,7375.81,0],["2017-01-06",7375.81,7375.81,7375.81,7375.81,0],["2017-01-09",7375.81,7375.81,7375.81,7375.81,0],["2017-01-10",7375.81,7375.81,7375.81,7375.81,0],["2017-01-11",7223.73,7223.73,7147.69,7147.69,6200],["2017-01-12",7147.69,7147.69,7071.65,7071.65,3800],["2017-01-13",7071.65,7071.65,7071.65,7071.65,0],["2017-01-16",7299.77,7299.77,7299.77,7299.77,900],["2017-01-17",7299.77,7299.77,7299.77,7299.77,0],["2017-01-18",7299.77,7299.77,7299.77,7299.77,0],["2017-01-19",7299.77,7299.77,7299.77,7299.77,0],["2017-01-20",7299.77,7299.77,7299.77,7299.77,0],["2017-01-23",7299.77,7299.77,7299.77,7299.77,0],["2017-01-24",7299.77,7299.77,7299.77,7299.77,0],["2017-01-25",7299.77,7299.77,7299.77,7299.77,0],["2017-02-02",7299.77,7299.77,7299.77,7299.77,0],["2017-02-03",7223.73,7223.73,7223.73,7223.73,100],["2017-02-06",7223.73,7223.73,7223.73,7223.73,0],["2017-02-07",7223.73,7223.73,7223.73,7223.73,500],["2017-02-08",7223.73,7223.73,7223.73,7223.73,0],["2017-02-09",7223.73,7223.73,7223.73,7223.73,2400],["2017-02-10",7223.73,7223.73,7223.73,7223.73,0],["2017-02-13",7223.73,7223.73,7223.73,7223.73,500],["2017-02-14",7223.73,7223.73,7223.73,7223.73,1000],["2017-02-15",7223.73,7223.73,7223.73,7223.73,89],["2017-02-16",7375.81,7375.81,7375.81,7375.81,100],["2017-02-17",7299.77,7375.81,7299.77,7375.81,300],["2017-02-20",7223.73,7451.85,7223.73,7223.73,2900],["2017-02-21",7299.77,7299.77,7299.77,7299.77,575],["2017-02-22",7375.81,7375.81,7375.81,7375.81,300],["2017-02-23",7223.73,7375.81,7223.73,7375.81,1400],["2017-02-24",7375.81,7375.81,7375.81,7375.81,0],["2017-02-27",7375.81,7375.81,7375.81,7375.81,1000],["2017-02-28",7451.85,7527.89,7451.85,7527.89,5300],["2017-03-01",7451.85,7527.89,7451.85,7527.89,3600],["2017-03-02",7527.89,7527.89,7527.89,7527.89,0],["2017-03-03",7603.93,7603.93,7603.93,7603.93,8000],["2017-03-06",7984.12,7984.12,7603.93,7603.93,900],["2017-03-07",7603.93,7603.93,7603.93,7603.93,0],["2017-03-08",7603.93,7603.93,7603.93,7603.93,0],["2017-03-09",7603.93,7603.93,7603.93,7603.93,0],["2017-03-10",7603.93,7603.93,7603.93,7603.93,0],["2017-03-13",7375.81,7375.81,7375.81,7375.81,900],["2017-03-14",7375.81,7375.81,7375.81,7375.81,0],["2017-03-15",7375.81,7375.81,7375.81,7375.81,3000],["2017-03-16",7375.81,7375.81,7375.81,7375.81,0],["2017-03-17",7375.81,7375.81,7375.81,7375.81,0],["2017-03-20",7375.81,7375.81,7375.81,7375.81,0],["2017-03-21",7375.81,7375.81,7375.81,7375.81,0],["2017-03-22",7375.81,7375.81,7375.81,7375.81,0],["2017-03-23",7375.81,7375.81,7375.81,7375.81,20],["2017-03-24",7451.85,7451.85,7451.85,7451.85,100],["2017-03-27",7451.85,7451.85,7451.85,7451.85,0],["2017-03-28",7451.85,7451.85,6995.61,6995.61,2000],["2017-03-29",7071.65,7071.65,7071.65,7071.65,300],["2017-03-30",7071.65,7071.65,7071.65,7071.65,50],["2017-03-31",6995.61,6995.61,6995.61,6995.61,1000],["2017-04-03",6995.61,6995.61,6995.61,6995.61,0],["2017-04-04",7071.65,7071.65,7071.65,7071.65,3000],["2017-04-05",7071.65,7071.65,7071.65,7071.65,0],["2017-04-07",7071.65,7071.65,7071.65,7071.65,0],["2017-04-10",7071.65,7071.65,7071.65,7071.65,1600],["2017-04-11",7071.65,7071.65,7071.65,7071.65,0],["2017-04-12",7071.65,7071.65,7071.65,7071.65,0],["2017-04-13",7071.65,7071.65,7071.65,7071.65,0],["2017-04-14",7071.65,7071.65,7071.65,7071.65,0],["2017-04-17",7071.65,7071.65,7071.65,7071.65,348],["2017-04-18",7071.65,7071.65,7071.65,7071.65,0],["2017-04-19",7071.65,7071.65,7071.65,7071.65,0],["2017-04-20",7071.65,7071.65,7071.65,7071.65,100],["2017-04-21",7223.73,7223.73,7223.73,7223.73,100],["2017-04-24",7299.77,7299.77,7299.77,7299.77,6100],["2017-04-25",7375.81,7375.81,7375.81,7375.81,100],["2017-04-26",7375.81,7375.81,7375.81,7375.81,0],["2017-04-27",7375.81,7375.81,7375.81,7375.81,600],["2017-04-28",7527.89,7527.89,7527.89,7527.89,100],["2017-05-03",7527.89,7527.89,7527.89,7527.89,0],["2017-05-04",7527.89,7527.89,7527.89,7527.89,0],["2017-05-05",7299.77,7527.89,7071.65,7527.89,2500],["2017-05-08",7527.89,7527.89,7527.89,7527.89,0],["2017-05-09",7527.89,7527.89,7527.89,7527.89,0],["2017-05-10",7299.77,7299.77,7299.77,7299.77,500],["2017-05-11",7451.85,7451.85,7451.85,7451.85,100],["2017-05-12",7451.85,7451.85,7451.85,7451.85,50],["2017-05-15",7451.85,7451.85,7451.85,7451.85,0],["2017-05-16",7527.89,7527.89,7299.77,7299.77,13300],["2017-05-17",7375.81,7451.85,7375.81,7451.85,2100],["2017-05-18",7451.85,7451.85,7451.85,7451.85,0],["2017-05-19",7451.85,7451.85,7451.85,7451.85,0],["2017-05-22",7223.73,7451.85,7223.73,7451.85,2100],["2017-05-23",7451.85,7603.93,7451.85,7603.93,4500],["2017-05-24",7603.93,7603.93,7603.93,7603.93,3000],["2017-05-25",7451.85,7527.89,7451.85,7527.89,3004],["2017-05-26",7603.93,7603.93,7603.93,7603.93,100],["2017-05-29",7603.93,7603.93,7603.93,7603.93,0],["2017-05-30",7603.93,7603.93,7603.93,7603.93,0],["2017-05-31",7603.93,7603.93,7603.93,7603.93,0],["2017-06-01",7603.93,7603.93,7603.93,7603.93,1400],["2017-06-02",7603.93,7603.93,7603.93,7603.93,0],["2017-06-05",7603.93,7603.93,7603.93,7603.93,3900],["2017-06-06",7603.93,7603.93,7603.93,7603.93,0],["2017-06-07",7527.89,7603.93,7527.89,7603.93,9300],["2017-06-08",7527.89,7603.93,7451.85,7603.93,11000],["2017-06-09",7603.93,7603.93,7603.93,7603.93,2900],["2017-06-12",7603.93,7679.97,7603.93,7679.97,4400],["2017-06-13",7603.93,7908.08,7603.93,7908.08,9800],["2017-06-14",7756.01,7984.12,7756.01,7984.12,13500],["2017-06-15",8060.16,8364.32,7984.12,8288.28,23900],["2017-06-16",8372.0,8372.0,8372.0,8372.0,3301],["2017-06-19",8372.0,8372.0,8372.0,8372.0,0],["2017-06-20",8372.0,8372.0,8372.0,8372.0,0],["2017-06-21",8372.0,8372.0,8372.0,8372.0,1000],["2017-06-22",7534.8,8539.44,7534.8,7618.52,2300],["2017-06-23",7534.8,7534.8,7367.36,7367.36,2014],["2017-06-26",7785.96,8037.12,7618.52,8037.12,1810],["2017-06-27",8204.56,8790.6,8204.56,8623.16,1300],["2017-06-28",8874.32,8958.04,8874.32,8958.04,34800],["2017-06-29",8958.04,8958.04,8958.04,8958.04,0],["2017-06-30",8958.04,8958.04,8958.04,8958.04,0],["2017-07-03",8958.04,8958.04,8958.04,8958.04,0],["2017-07-04",8706.88,8706.88,8623.16,8623.16,600],["2017-07-05",8623.16,8623.16,8623.16,8623.16,0],["2017-07-06",8623.16,8623.16,8623.16,8623.16,0],["2017-07-07",8623.16,8623.16,8623.16,8623.16,0],["2017-07-10",8623.16,8623.16,8623.16,8623.16,0],["2017-07-11",8120.84,8120.84,8120.84,8120.84,100],["2017-07-12",8372.0,8372.0,8372.0,8372.0,1200],["2017-07-13",8372.0,8372.0,8372.0,8372.0,0],["2017-07-14",8706.88,8958.04,8706.88,8958.04,3500],["2017-07-17",8958.04,8958.04,8874.32,8874.32,1100],["2017-07-18",8874.32,8874.32,8874.32,8874.32,0],["2017-07-19",8958.04,8958.04,8958.04,8958.04,700],["2017-07-20",8958.04,8958.04,8874.32,8958.04,1520],["2017-07-21",8874.32,8958.04,8874.32,8958.04,2000],["2017-07-24",8958.04,8958.04,8958.04,8958.04,0],["2017-07-25",8958.04,8958.04,8288.28,8288.28,3100],["2017-07-26",9041.76,9041.76,9041.76,9041.76,200],["2017-07-27",8958.04,8958.04,8288.28,8288.28,500],["2017-07-28",8958.04,8958.04,8958.04,8958.04,1000],["2017-07-31",8790.6,8790.6,8790.6,8790.6,200],["2017-08-01",8874.32,8874.32,8790.6,8874.32,1800],["2017-08-02",9711.52,9711.52,9711.52,9711.52,100],["2017-08-03",9041.76,9041.76,9041.76,9041.76,1000],["2017-08-04",9041.76,9041.76,9041.76,9041.76,0],["2017-08-07",8874.32,8874.32,8874.32,8874.32,100],["2017-08-08",8874.32,8874.32,8874.32,8874.32,0],["2017-08-09",8874.32,8874.32,8874.32,8874.32,54],["2017-08-10",8874.32,8874.32,8874.32,8874.32,50],["2017-08-11",9125.48,9544.08,9125.48,9209.2,3000],["2017-08-14",9209.2,9209.2,9209.2,9209.2,16200],["2017-08-15",9209.2,9209.2,9209.2,9209.2,0],["2017-08-16",9209.2,9209.2,9209.2,9209.2,13179],["2017-08-17",9209.2,9376.64,9209.2,9376.64,4020],["2017-08-18",9209.2,9209.2,9209.2,9209.2,7021],["2017-08-21",9209.2,9209.2,9209.2,9209.2,0],["2017-08-22",9209.2,9209.2,9209.2,9209.2,0],["2017-08-23",9209.2,9460.36,9209.2,9460.36,2100],["2017-08-24",9460.36,9460.36,9460.36,9460.36,0],["2017-08-25",9460.36,9460.36,9460.36,9460.36,2000],["2017-08-28",9460.36,9460.36,9460.36,9460.36,0],["2017-08-29",9209.2,9460.36,9209.2,9376.64,10400],["2017-08-30",9376.64,9376.64,9376.64,9376.64,13000],["2017-08-31",9376.64,10297.56,9376.64,9376.64,17300],["2017-09-01",10213.84,10213.84,10213.84,10213.84,1000],["2017-09-05",10548.72,10548.72,10046.4,10046.4,2900],["2017-09-06",10130.12,10381.28,10130.12,10381.28,5000],["2017-09-07",9544.08,11302.2,9376.64,11302.2,4000],["2017-09-08",11302.2,11302.2,11302.2,11302.2,0],["2017-09-11",11302.2,11302.2,11302.2,11302.2,0],["2017-09-12",11302.2,11302.2,11302.2,11302.2,0],["2017-09-13",10381.28,10381.28,10381.28,10381.28,100],["2017-09-14",10381.28,10381.28,10381.28,10381.28,0],["2017-09-15",10883.6,10883.6,10883.6,10883.6,100],["2017-09-18",10883.6,10883.6,10883.6,10883.6,0],["2017-09-19",10130.12,10130.12,10130.12,10130.12,500],["2017-09-20",10130.12,10130.12,10130.12,10130.12,0],["2017-09-21",10130.12,10130.12,10130.12,10130.12,100],["2017-09-22",10130.12,10130.12,10130.12,10130.12,0],["2017-09-25",10130.12,10130.12,9209.2,9209.2,1200],["2017-09-26",9209.2,9209.2,9209.2,9209.2,0],["2017-09-27",9209.2,9209.2,9209.2,9209.2,0],["2017-09-28",10130.12,10130.12,10130.12,10130.12,100],["2017-09-29",10883.6,11134.76,10883.6,11134.76,11600],["2017-10-02",11218.48,12055.68,10130.12,12055.68,9200],["2017-10-03",12390.56,12558.0,12390.56,12558.0,800],["2017-10-04",12558.0,12558.0,12558.0,12558.0,0],["2017-10-05",12558.0,12558.0,12558.0,12558.0,0],["2017-10-06",12558.0,12558.0,12558.0,12558.0,0],["2017-10-09",12223.12,12558.0,11302.2,12558.0,9100],["2017-10-10",12558.0,12558.0,12558.0,12558.0,0],["2017-10-11",12558.0,12558.0,12558.0,12558.0,1300],["2017-10-12",11720.8,12809.16,11720.8,12809.16,37400],["2017-10-13",11720.8,12558.0,11720.8,12558.0,4700],["2017-10-16",11469.64,12474.28,11469.64,12474.28,1300],["2017-10-17",11302.2,12474.28,11302.2,12474.28,200],["2017-10-18",11469.64,12390.56,11302.2,12390.56,13600],["2017-10-19",12474.28,12474.28,12474.28,12474.28,3100],["2017-10-20",11469.64,12390.56,11385.92,12390.56,4600],["2017-10-23",11302.2,12223.12,11302.2,12223.12,5100],["2017-10-24",11971.96,11971.96,11971.96,11971.96,500],["2017-10-25",10883.6,11804.52,10883.6,11804.52,300],["2017-10-26",10883.6,12390.56,10632.44,11720.8,12300],["2017-10-27",11720.8,11720.8,11720.8,11720.8,0],["2017-10-30",11720.8,11720.8,11720.8,11720.8,0],["2017-10-31",11720.8,11720.8,11720.8,11720.8,0],["2017-11-01",11720.8,11720.8,11720.8,11720.8,0],["2017-11-02",10632.44,11218.48,10632.44,11218.48,4000],["2017-11-03",12055.68,12055.68,12055.68,12055.68,1000],["2017-11-06",12055.68,12055.68,12055.68,12055.68,0],["2017-11-07",12055.68,12055.68,12055.68,12055.68,0],["2017-11-08",12055.68,12055.68,12055.68,12055.68,100],["2017-11-09",12055.68,12055.68,12055.68,12055.68,0],["2017-11-10",11637.08,11637.08,11637.08,11637.08,200],["2017-11-13",11637.08,11637.08,11637.08,11637.08,95],["2017-11-14",11637.08,11637.08,11637.08,11637.08,0],["2017-11-15",11637.08,11637.08,11637.08,11637.08,0],["2017-11-16",11553.36,11553.36,11553.36,11553.36,205],["2017-11-17",11469.64,11469.64,10548.72,11385.92,53224],["2017-11-20",12306.84,12306.84,10883.6,11385.92,12100],["2017-11-21",11385.92,11385.92,11385.92,11385.92,0],["2017-11-22",10297.56,11637.08,10297.56,11637.08,1474],["2017-11-23",11302.2,11720.8,11302.2,11720.8,42100],["2017-11-24",11720.8,11720.8,11720.8,11720.8,11400],["2017-11-27",11720.8,11720.8,11720.8,11720.8,41000],["2017-11-28",11720.8,11804.52,11720.8,11804.52,3700],["2017-11-29",11888.24,12139.4,11720.8,12139.4,33600],["2017-11-30",11720.8,11888.24,11218.48,11888.24,7600],["2017-12-01",11888.24,11888.24,11888.24,11888.24,200],["2017-12-04",11804.52,11804.52,11720.8,11804.52,9100],["2017-12-05",11720.8,11720.8,11720.8,11720.8,3900],["2017-12-06",11720.8,11720.8,11720.8,11720.8,6000],["2017-12-07",11720.8,12474.28,11720.8,12306.84,10200],["2017-12-08",12139.4,12139.4,12139.4,12139.4,5200],["2017-12-11",12139.4,12390.56,12139.4,12390.56,8000],["2017-12-12",12390.56,12558.0,12390.56,12558.0,3430],["2017-12-13",11553.36,12558.0,11553.36,12558.0,215],["2017-12-14",12558.0,12976.6,12558.0,12976.6,124000],["2017-12-15",11720.8,12976.6,11720.8,12976.6,39315],["2017-12-18",12725.44,12976.6,12558.0,12976.6,201063],["2017-12-19",12055.68,12976.6,12055.68,12976.6,78800],["2017-12-20",12139.4,12139.4,11720.8,11720.8,2222942],["2017-12-21",11385.92,11720.8,11051.04,11302.2,16500],["2017-12-22",11302.2,11302.2,10883.6,11051.04,32315],["2017-12-25",11218.48,11218.48,11134.76,11218.48,27050],["2017-12-26",11637.08,11637.08,11218.48,11218.48,9500],["2017-12-27",11218.48,11218.48,11218.48,11218.48,15500],["2017-12-28",11218.48,11218.48,11218.48,11218.48,5000],["2017-12-29",11051.04,11469.64,11051.04,11469.64,16500],["2018-01-02",11302.2,11302.2,11218.48,11302.2,9000],["2018-01-03",11218.48,11302.2,11218.48,11218.48,4100],["2018-01-04",11218.48,11218.48,11218.48,11218.48,0],["2018-01-05",10130.12,11553.36,10130.12,11553.36,11500],["2018-01-08",10883.6,10883.6,10883.6,10883.6,2000],["2018-01-09",11302.2,11720.8,11302.2,11720.8,10100],["2018-01-10",11720.8,11720.8,11720.8,11720.8,0],["2018-01-11",11302.2,11302.2,11302.2,11302.2,500],["2018-01-12",11302.2,11302.2,11302.2,11302.2,0],["2018-01-15",12390.56,12390.56,11637.08,12223.12,16000],["2018-01-16",12223.12,12223.12,12223.12,12223.12,1300],["2018-01-17",12139.4,12223.12,12139.4,12223.12,1500],["2018-01-18",11637.08,12223.12,11637.08,11637.08,2900],["2018-01-19",11637.08,11720.8,11637.08,11720.8,11001],["2018-01-22",11720.8,11720.8,11720.8,11720.8,2220391],["2018-01-23",11553.36,11637.08,11553.36,11637.08,1900],["2018-01-24",11553.36,11553.36,11553.36,11553.36,700],["2018-01-25",11553.36,11553.36,11553.36,11553.36,2000],["2018-01-26",11385.92,11385.92,11302.2,11302.2,8000],["2018-01-29",11385.92,11385.92,11302.2,11302.2,5700],["2018-01-30",11302.2,11302.2,11302.2,11302.2,0],["2018-01-31",11637.08,11720.8,11637.08,11720.8,27200],["2018-02-01",11720.8,11720.8,11720.8,11720.8,0],["2018-02-02",11720.8,11720.8,11720.8,11720.8,0],["2018-02-05",11720.8,11720.8,11720.8,11720.8,148000],["2018-02-06",11385.92,11720.8,11302.2,11720.8,16200],["2018-02-07",11302.2,11302.2,11218.48,11218.48,3000],["2018-02-08",11720.8,11720.8,11720.8,11720.8,25050],["2018-02-09",11720.8,11720.8,11720.8,11720.8,0],["2018-02-12",11720.8,11720.8,11720.8,11720.8,0],["2018-02-13",11720.8,11804.52,11720.8,11804.52,11200],["2018-02-21",12055.68,12055.68,12055.68,12055.68,1000],["2018-02-22",11302.2,11302.2,11302.2,11302.2,100],["2018-02-23",11302.2,11302.2,11302.2,11302.2,0],["2018-02-26",11302.2,11804.52,11302.2,11804.52,31000],["2018-02-27",11804.52,11804.52,11804.52,11804.52,0],["2018-02-28",11302.2,11302.2,11302.2,11302.2,1287],["2018-03-01",11302.2,11302.2,11302.2,11302.2,70],["2018-03-02",11302.2,11302.2,11302.2,11302.2,0],["2018-03-05",11302.2,11302.2,11302.2,11302.2,2100],["2018-03-06",11302.2,11302.2,11302.2,11302.2,100],["2018-03-07",11302.2,11302.2,11302.2,11302.2,0],["2018-03-08",11302.2,11302.2,11302.2,11302.2,0],["2018-03-09",11302.2,11302.2,11302.2,11302.2,2000],["2018-03-12",11302.2,11302.2,11302.2,11302.2,500],["2018-03-13",11302.2,11302.2,11302.2,11302.2,0],["2018-03-14",11302.2,11302.2,11302.2,11302.2,0],["2018-03-15",11302.2,11302.2,11302.2,11302.2,8700],["2018-03-16",11302.2,11302.2,11302.2,11302.2,0],["2018-03-19",11302.2,11302.2,11302.2,11302.2,0],["2018-03-20",11302.2,11302.2,10883.6,10883.6,10500],["2018-03-21",10883.6,10883.6,10883.6,10883.6,1300],["2018-03-22",10883.6,10883.6,10883.6,10883.6,7],["2018-03-23",10465.0,10465.0,10046.4,10465.0,3200],["2018-03-26",10046.4,10046.4,9627.8,9627.8,14900],["2018-03-27",9627.8,10046.4,9627.8,9627.8,16700],["2018-03-28",9627.8,9627.8,9627.8,9627.8,0],["2018-03-29",9627.8,9627.8,9627.8,9627.8,4545],["2018-03-30",9627.8,9627.8,9627.8,9627.8,0],["2018-04-02",9711.52,9711.52,9711.52,9711.52,700],["2018-04-03",9711.52,9711.52,9711.52,9711.52,0],["2018-04-04",9711.52,9711.52,9711.52,9711.52,500],["2018-04-05",9711.52,9711.52,9711.52,9711.52,0],["2018-04-06",10465.0,10465.0,9795.24,9878.96,2600],["2018-04-09",9711.52,9711.52,9711.52,9711.52,300],["2018-04-10",8790.6,10465.0,8790.6,9041.76,1500],["2018-04-11",9376.64,9376.64,9376.64,9376.64,500],["2018-04-12",10130.12,10130.12,9460.36,9460.36,400],["2018-04-13",9544.08,9544.08,8958.04,8958.04,1000],["2018-04-16",8958.04,8958.04,8958.04,8958.04,0],["2018-04-17",8958.04,8958.04,8958.04,8958.04,0],["2018-04-18",9795.24,9795.24,9460.36,9460.36,200],["2018-04-19",10381.28,10381.28,9209.2,9209.2,200],["2018-04-20",9292.92,10130.12,9292.92,9544.08,500],["2018-04-23",9544.08,9544.08,9544.08,9544.08,0],["2018-04-24",10465.0,10465.0,8623.16,8623.16,1600],["2018-04-26",7785.96,7785.96,7785.96,7785.96,100],["2018-04-27",8539.44,8539.44,8539.44,8539.44,3000],["2018-05-02",8539.44,8539.44,8539.44,8539.44,0],["2018-05-03",8539.44,8539.44,8539.44,8539.44,0],["2018-05-04",8539.44,8539.44,8539.44,8539.44,0],["2018-05-07",9376.64,9376.64,9376.64,9376.64,100],["2018-05-08",10130.12,10297.56,8706.88,9041.76,900],["2018-05-09",9041.76,9041.76,9041.76,9041.76,0],["2018-05-10",8372.0,8372.0,8372.0,8372.0,100],["2018-05-11",9209.2,9209.2,9209.2,9209.2,3000],["2018-05-14",10046.4,10046.4,10046.4,10046.4,100],["2018-05-15",11051.04,11051.04,11051.04,11051.04,100],["2018-05-16",11051.04,11051.04,11051.04,11051.04,0],["2018-05-17",11051.04,11051.04,11051.04,11051.04,0],["2018-05-18",10883.6,10883.6,10883.6,10883.6,3900],["2018-05-21",10883.6,10883.6,10883.6,10883.6,0],["2018-05-22",10883.6,10883.6,10883.6,10883.6,0],["2018-05-23",10465.0,10465.0,10465.0,10465.0,200],["2018-05-24",10883.6,10883.6,10883.6,10883.6,1000],["2018-05-25",10046.4,10046.4,10046.4,10046.4,100],["2018-05-28",10046.4,10046.4,10046.4,10046.4,1700],["2018-05-29",10046.4,10046.4,10046.4,10046.4,2000],["2018-05-30",10046.4,10046.4,10046.4,10046.4,500],["2018-05-31",10046.4,10046.4,10046.4,10046.4,2000],["2018-06-01",9209.2,9209.2,9209.2,9209.2,2000],["2018-06-04",9209.2,9209.2,9209.2,9209.2,15000],["2018-06-05",9209.2,9209.2,9209.2,9209.2,0],["2018-06-06",10130.12,10130.12,10130.12,10130.12,100],["2018-06-07",10130.12,10130.12,10130.12,10130.12,0],["2018-06-08",10465.0,10465.0,10465.0,10465.0,3000],["2018-06-11",10799.88,10799.88,10465.0,10465.0,4700],["2018-06-12",11466.0,11466.0,11466.0,11466.0,100],["2018-06-13",11466.0,11466.0,11466.0,11466.0,0],["2018-06-14",11466.0,11466.0,11466.0,11466.0,0],["2018-06-15",11466.0,11466.0,11466.0,11466.0,0],["2018-06-18",12012.0,12376.0,11830.0,11830.0,300],["2018-06-19",11830.0,11830.0,11830.0,11830.0,0],["2018-06-20",11830.0,11830.0,11830.0,11830.0,0],["2018-06-21",11830.0,11830.0,11830.0,11830.0,0],["2018-06-22",11830.0,11830.0,11830.0,11830.0,0],["2018-06-25",11830.0,11830.0,11830.0,11830.0,0],["2018-06-26",11830.0,11830.0,11830.0,11830.0,0],["2018-06-27",10647.0,10647.0,10647.0,10647.0,1000],["2018-06-28",10647.0,10647.0,10647.0,10647.0,0],["2018-06-29",10647.0,10647.0,10647.0,10647.0,0],["2018-07-02",10647.0,10647.0,10647.0,10647.0,0],["2018-07-03",10465.0,10465.0,10465.0,10465.0,5000],["2018-07-04",10465.0,10465.0,10465.0,10465.0,1800],["2018-07-05",10465.0,10465.0,10465.0,10465.0,800],["2018-07-06",10465.0,10465.0,10465.0,10465.0,0],["2018-07-09",10465.0,10465.0,10465.0,10465.0,0],["2018-07-10",10465.0,10465.0,10465.0,10465.0,0],["2018-07-11",10465.0,10465.0,10465.0,10465.0,0],["2018-07-12",10465.0,10465.0,10465.0,10465.0,0],["2018-07-13",10465.0,10465.0,10465.0,10465.0,0],["2018-07-16",10465.0,10465.0,10465.0,10465.0,0],["2018-07-17",10465.0,10465.0,10465.0,10465.0,0],["2018-07-18",10465.0,10465.0,10465.0,10465.0,0],["2018-07-19",10465.0,10465.0,10465.0,10465.0,0],["2018-07-20",10465.0,10465.0,10465.0,10465.0,0],["2018-07-23",10465.0,10465.0,10465.0,10465.0,0],["2018-07-24",10465.0,10465.0,10465.0,10465.0,0],["2018-07-25",10465.0,10465.0,10465.0,10465.0,0],["2018-07-26",10465.0,10465.0,10465.0,10465.0,0],["2018-07-27",10465.0,10465.0,10465.0,10465.0,0],["2018-07-30",10465.0,10465.0,10465.0,10465.0,0],["2018-07-31",10465.0,10465.0,10465.0,10465.0,0],["2018-08-01",10465.0,10465.0,10465.0,10465.0,0],["2018-08-02",10465.0,10465.0,10465.0,10465.0,0],["2018-08-03",10465.0,10465.0,10465.0,10465.0,0],["2018-08-06",10465.0,10465.0,10465.0,10465.0,0],["2018-08-07",10465.0,10465.0,10465.0,10465.0,0],["2018-08-08",10465.0,10465.0,10465.0,10465.0,0],["2018-08-09",10465.0,10465.0,10465.0,10465.0,0],["2018-08-10",9464.0,9464.0,9464.0,9464.0,1000],["2018-08-13",9555.0,9555.0,9555.0,9555.0,200],["2018-08-14",10010.0,10010.0,8645.0,8645.0,400],["2018-08-15",8645.0,8645.0,8645.0,8645.0,0],["2018-08-16",8645.0,8645.0,8645.0,8645.0,0],["2018-08-17",8645.0,8645.0,8645.0,8645.0,0],["2018-08-20",8645.0,8645.0,8645.0,8645.0,0],["2018-08-21",7917.0,9100.0,7826.0,9100.0,3100],["2018-08-22",9100.0,9100.0,9100.0,9100.0,0],["2018-08-23",8190.0,8190.0,8190.0,8190.0,200],["2018-08-24",8190.0,8190.0,8190.0,8190.0,0],["2018-08-27",8190.0,8190.0,8190.0,8190.0,1800],["2018-08-28",9009.0,9009.0,9009.0,9009.0,700],["2018-08-29",9009.0,9009.0,9009.0,9009.0,0],["2018-08-30",9828.0,9828.0,9828.0,9828.0,1800],["2018-08-31",10010.0,10010.0,10010.0,10010.0,3000],["2018-09-04",10010.0,10010.0,10010.0,10010.0,0],["2018-09-05",10010.0,10010.0,10010.0,10010.0,0],["2018-09-06",10010.0,10010.0,10010.0,10010.0,0],["2018-09-07",10010.0,10010.0,10010.0,10010.0,0],["2018-09-10",10010.0,10010.0,10010.0,10010.0,0],["2018-09-11",10010.0,10010.0,10010.0,10010.0,0],["2018-09-12",10010.0,10010.0,10010.0,10010.0,0],["2018-09-13",10010.0,10010.0,10010.0,10010.0,0],["2018-09-14",10010.0,10010.0,10010.0,10010.0,0],["2018-09-17",10010.0,10010.0,10010.0,10010.0,0],["2018-09-18",9100.0,9100.0,9100.0,9100.0,100],["2018-09-19",9100.0,9100.0,9100.0,9100.0,0],["2018-09-20",10010.0,10010.0,10010.0,10010.0,4100],["2018-09-21",10010.0,10010.0,10010.0,10010.0,0],["2018-09-24",10010.0,10010.0,10010.0,10010.0,0],["2018-09-25",10010.0,10010.0,10010.0,10010.0,0],["2018-09-26",10010.0,10010.0,10010.0,10010.0,0],["2018-09-27",10010.0,10010.0,10010.0,10010.0,0],["2018-09-28",10010.0,10010.0,10010.0,10010.0,0],["2018-10-01",10010.0,10010.0,10010.0,10010.0,0],["2018-10-02",10010.0,10010.0,10010.0,10010.0,0],["2018-10-03",10010.0,10010.0,10010.0,10010.0,0],["2018-10-04",10010.0,10010.0,10010.0,10010.0,0],["2018-10-05",9100.0,9282.0,9009.0,9009.0,1200],["2018-10-08",9009.0,9009.0,9009.0,9009.0,0],["2018-10-09",8281.0,8372.0,8281.0,8372.0,8900],["2018-10-10",8372.0,8372.0,8372.0,8372.0,0],["2018-10-11",8372.0,8372.0,8372.0,8372.0,0],["2018-10-12",8372.0,8372.0,8372.0,8372.0,0],["2018-10-15",8372.0,8372.0,8372.0,8372.0,0],["2018-10-16",9191.0,9191.0,9191.0,9191.0,100],["2018-10-17",9191.0,9191.0,9191.0,9191.0,0],["2018-10-18",9191.0,9191.0,9191.0,9191.0,0],["2018-10-19",9191.0,9191.0,9191.0,9191.0,0],["2018-10-22",9919.0,9919.0,9919.0,9919.0,100],["2018-10-23",9009.0,9009.0,9009.0,9009.0,700],["2018-10-24",9009.0,9009.0,9009.0,9009.0,0],["2018-10-25",9009.0,9009.0,8918.0,8918.0,400],["2018-10-26",8645.0,8645.0,8645.0,8645.0,100],["2018-10-29",8645.0,8645.0,8645.0,8645.0,0],["2018-10-30",8645.0,8645.0,8645.0,8645.0,0],["2018-10-31",8645.0,8645.0,8645.0,8645.0,0],["2018-11-01",8645.0,8645.0,8645.0,8645.0,0],["2018-11-02",8645.0,8645.0,8645.0,8645.0,0],["2018-11-05",8645.0,8645.0,8645.0,8645.0,0],["2018-11-06",8645.0,8645.0,8645.0,8645.0,0],["2018-11-07",8645.0,8645.0,8645.0,8645.0,200],["2018-11-08",8645.0,8645.0,8645.0,8645.0,0],["2018-11-09",8645.0,8645.0,8645.0,8645.0,5000],["2018-11-12",8645.0,8645.0,8645.0,8645.0,3400],["2018-11-13",8645.0,8645.0,8645.0,8645.0,0],["2018-11-14",8645.0,8645.0,8645.0,8645.0,0],["2018-11-15",8645.0,8645.0,8645.0,8645.0,0],["2018-11-16",8645.0,8645.0,8645.0,8645.0,0],["2018-11-19",8645.0,8645.0,8645.0,8645.0,0],["2018-11-20",8645.0,8645.0,8645.0,8645.0,0],["2018-11-21",8645.0,8645.0,8645.0,8645.0,0],["2018-11-22",8645.0,8645.0,8645.0,8645.0,0],["2018-11-23",8645.0,8645.0,8645.0,8645.0,0],["2018-11-26",8645.0,8645.0,8645.0,8645.0,0],["2018-11-27",8645.0,8645.0,8645.0,8645.0,0],["2018-11-28",8645.0,8645.0,8645.0,8645.0,0],["2018-11-29",8645.0,8645.0,8645.0,8645.0,0],["2018-11-30",8645.0,8645.0,8645.0,8645.0,0],["2018-12-03",8645.0,8645.0,8645.0,8645.0,0],["2018-12-04",8645.0,8645.0,8645.0,8645.0,0],["2018-12-05",8645.0,8645.0,8645.0,8645.0,0],["2018-12-06",8645.0,8645.0,8645.0,8645.0,0],["2018-12-07",8645.0,8645.0,8645.0,8645.0,0],["2018-12-10",8645.0,8645.0,8645.0,8645.0,0],["2018-12-11",8008.0,8008.0,7826.0,7826.0,3000],["2018-12-12",7826.0,7826.0,7826.0,7826.0,0],["2018-12-13",7826.0,7826.0,7826.0,7826.0,0],["2018-12-14",7826.0,7826.0,7826.0,7826.0,0],["2018-12-17",8372.0,8372.0,8190.0,8190.0,400],["2018-12-18",8190.0,8190.0,8190.0,8190.0,0],["2018-12-19",8190.0,8554.0,8190.0,8554.0,2900],["2018-12-20",9100.0,9100.0,9100.0,9100.0,200],["2018-12-21",9100.0,9100.0,9100.0,9100.0,0],["2018-12-24",9100.0,9100.0,9100.0,9100.0,0],["2018-12-25",9100.0,9100.0,9100.0,9100.0,0],["2018-12-26",9100.0,9100.0,9100.0,9100.0,0],["2018-12-27",9100.0,9100.0,9100.0,9100.0,0],["2018-12-28",9100.0,9100.0,9100.0,9100.0,0],["2019-01-02",9100.0,9100.0,9100.0,9100.0,0],["2019-01-03",9100.0,9100.0,9100.0,9100.0,0],["2019-01-04",9100.0,9100.0,9100.0,9100.0,0],["2019-01-07",10010.0,10010.0,10010.0,10010.0,100],["2019-01-08",10010.0,10010.0,10010.0,10010.0,0],["2019-01-09",10920.0,10920.0,10920.0,10920.0,100],["2019-01-10",10920.0,10920.0,10920.0,10920.0,0],["2019-01-11",10920.0,10920.0,10920.0,10920.0,0],["2019-01-14",12012.0,12012.0,12012.0,12012.0,100],["2019-01-15",12012.0,12012.0,12012.0,12012.0,0],["2019-01-16",12012.0,12012.0,12012.0,12012.0,0],["2019-01-17",12012.0,12012.0,12012.0,12012.0,0],["2019-01-18",12012.0,12012.0,12012.0,12012.0,0],["2019-01-21",12012.0,12012.0,12012.0,12012.0,0],["2019-01-22",12012.0,12012.0,12012.0,12012.0,0],["2019-01-23",12012.0,12012.0,12012.0,12012.0,0],["2019-01-24",12012.0,12012.0,12012.0,12012.0,0],["2019-01-25",12012.0,12012.0,12012.0,12012.0,0],["2019-01-28",12012.0,12012.0,12012.0,12012.0,0],["2019-01-29",12012.0,12012.0,12012.0,12012.0,0],["2019-01-30",12012.0,12012.0,12012.0,12012.0,0],["2019-01-31",12012.0,12012.0,12012.0,12012.0,0],["2019-02-01",12012.0,12012.0,12012.0,12012.0,0],["2019-02-11",12012.0,12012.0,12012.0,12012.0,0],["2019-02-12",12012.0,12467.0,11921.0,11921.0,21800],["2019-02-13",12558.0,12558.0,12558.0,12558.0,5000],["2019-02-14",12558.0,12558.0,12467.0,12467.0,20900],["2019-02-15",12740.0,13013.0,12740.0,12740.0,70000],["2019-02-18",12740.0,13377.0,12740.0,13377.0,43300],["2019-02-19",13286.0,13468.0,13286.0,13286.0,57600],["2019-02-20",13195.0,13559.0,13195.0,13286.0,210200],["2019-02-21",13377.0,13650.0,13286.0,13559.0,230200],["2019-02-22",13650.0,14560.0,13650.0,14560.0,206900],["2019-02-25",13650.0,14560.0,13650.0,14560.0,85300],["2019-02-26",15015.0,15925.0,13650.0,13650.0,33900],["2019-02-27",12831.0,14105.0,12740.0,14105.0,38100],["2019-02-28",13650.0,13650.0,13286.0,13286.0,236800],["2019-03-01",12467.0,12467.0,12467.0,12467.0,1500],["2019-03-04",11284.0,11466.0,11284.0,11466.0,1700],["2019-03-05",11557.0,11557.0,11011.0,11102.0,307000],["2019-03-06",11102.0,11102.0,11102.0,11102.0,0],["2019-03-07",10738.0,10829.0,10738.0,10738.0,3000],["2019-03-08",11284.0,11375.0,11284.0,11284.0,6500],["2019-03-11",11830.0,11830.0,10647.0,10647.0,4600],["2019-03-12",10920.0,10920.0,10829.0,10829.0,2200],["2019-03-13",10556.0,10556.0,10556.0,10556.0,500],["2019-03-14",10829.0,10829.0,10829.0,10829.0,100],["2019-03-15",10283.0,10283.0,10283.0,10283.0,100],["2019-03-18",10465.0,10465.0,10465.0,10465.0,1000],["2019-03-19",10465.0,10465.0,10465.0,10465.0,0],["2019-03-20",10920.0,11466.0,10920.0,11466.0,5200],["2019-03-21",10465.0,11102.0,10465.0,11102.0,3100],["2019-03-22",10738.0,10738.0,10738.0,10738.0,1100],["2019-03-25",10010.0,10010.0,10010.0,10010.0,100],["2019-03-26",9555.0,9646.0,9555.0,9646.0,200],["2019-03-27",10556.0,10556.0,10556.0,10556.0,280100],["2019-03-28",11557.0,11557.0,10010.0,10010.0,600],["2019-03-29",10010.0,10010.0,10010.0,10010.0,0],["2019-04-01",10920.0,10920.0,10920.0,10920.0,100],["2019-04-02",10920.0,11739.0,10920.0,11739.0,1100],["2019-04-03",11739.0,11739.0,11739.0,11739.0,0],["2019-04-04",11739.0,11739.0,11739.0,11739.0,0],["2019-04-05",12831.0,12831.0,12831.0,12831.0,100],["2019-04-08",12831.0,12831.0,12831.0,12831.0,0],["2019-04-09",12831.0,12831.0,12831.0,12831.0,0],["2019-04-10",11830.0,11830.0,11830.0,11830.0,500],["2019-04-11",10920.0,10920.0,10920.0,10920.0,300],["2019-04-12",10010.0,10010.0,10010.0,10010.0,500],["2019-04-16",10010.0,10010.0,10010.0,10010.0,0],["2019-04-17",10010.0,10010.0,10010.0,10010.0,0],["2019-04-18",9828.0,9828.0,9828.0,9828.0,1700],["2019-04-19",9828.0,9828.0,9828.0,9828.0,0],["2019-04-22",9828.0,9828.0,9828.0,9828.0,0],["2019-04-23",9828.0,9828.0,9828.0,9828.0,0],["2019-04-24",9828.0,9828.0,9828.0,9828.0,0],["2019-04-25",9828.0,9828.0,9828.0,9828.0,0],["2019-04-26",9555.0,9555.0,9009.0,9009.0,600],["2019-05-02",9009.0,9009.0,9009.0,9009.0,0],["2019-05-03",9009.0,9009.0,9009.0,9009.0,0],["2019-05-06",9009.0,9009.0,9009.0,9009.0,0],["2019-05-07",9009.0,9009.0,9009.0,9009.0,0],["2019-05-08",9100.0,9100.0,9100.0,9100.0,300],["2019-05-09",9100.0,9100.0,9100.0,9100.0,0],["2019-05-10",9100.0,9100.0,9100.0,9100.0,0],["2019-05-13",9100.0,9100.0,9100.0,9100.0,0],["2019-05-14",9100.0,9100.0,9100.0,9100.0,500],["2019-05-15",9100.0,9100.0,9100.0,9100.0,0],["2019-05-16",10010.0,10010.0,10010.0,10010.0,2000],["2019-05-17",9555.0,9555.0,9555.0,9555.0,500],["2019-05-20",9555.0,9555.0,9555.0,9555.0,0],["2019-05-21",9100.0,9100.0,9100.0,9100.0,500],["2019-05-22",9100.0,9100.0,9100.0,9100.0,0],["2019-05-23",9100.0,9100.0,9100.0,9100.0,0],["2019-05-24",9100.0,9100.0,9100.0,9100.0,0],["2019-05-27",9100.0,9100.0,9100.0,9100.0,0],["2019-05-28",9100.0,9100.0,9100.0,9100.0,0],["2019-05-29",9100.0,9100.0,9100.0,9100.0,0],["2019-05-30",10010.0,10010.0,10010.0,10010.0,100],["2019-05-31",10920.0,10920.0,10920.0,10920.0,100],["2019-06-03",10920.0,10920.0,10920.0,10920.0,0],["2019-06-04",10920.0,10920.0,10920.0,10920.0,0],["2019-06-05",10920.0,10920.0,10920.0,10920.0,0],["2019-06-06",11921.0,11921.0,11921.0,11921.0,100],["2019-06-07",10738.0,10738.0,10738.0,10738.0,100],["2019-06-10",10738.0,10738.0,10738.0,10738.0,0],["2019-06-11",10738.0,10738.0,10738.0,10738.0,0],["2019-06-12",10647.0,10647.0,10647.0,10647.0,42700],["2019-06-13",10647.0,10647.0,10647.0,10647.0,0],["2019-06-14",10647.0,10647.0,10647.0,10647.0,0],["2019-06-17",10647.0,10647.0,10647.0,10647.0,0],["2019-06-18",10647.0,10647.0,10647.0,10647.0,0],["2019-06-19",10647.0,10647.0,10647.0,10647.0,0],["2019-06-20",10647.0,10647.0,10647.0,10647.0,0],["2019-06-21",10647.0,10647.0,10647.0,10647.0,0],["2019-06-24",10647.0,10647.0,10647.0,10647.0,0],["2019-06-25",11557.0,11557.0,11557.0,11557.0,100],["2019-06-26",11557.0,11557.0,11557.0,11557.0,0],["2019-06-27",11557.0,11557.0,11557.0,11557.0,0],["2019-06-28",12558.0,12558.0,12558.0,12558.0,100],["2019-07-01",12558.0,12558.0,12558.0,12558.0,0],["2019-07-02",12558.0,12558.0,12558.0,12558.0,0],["2019-07-03",12558.0,12558.0,12558.0,12558.0,0],["2019-07-04",12558.0,12558.0,12558.0,12558.0,0],["2019-07-05",12558.0,12558.0,12558.0,12558.0,0],["2019-07-08",12558.0,12558.0,12558.0,12558.0,0],["2019-07-09",12558.0,12558.0,12558.0,12558.0,0],["2019-07-10",12558.0,12558.0,12558.0,12558.0,0],["2019-07-11",12558.0,12558.0,12558.0,12558.0,0],["2019-07-12",12558.0,12558.0,12558.0,12558.0,0],["2019-07-15",12558.0,12558.0,12558.0,12558.0,0],["2019-07-16",12558.0,12558.0,12558.0,12558.0,0],["2019-07-17",12558.0,12558.0,12558.0,12558.0,0],["2019-07-18",12558.0,12558.0,12558.0,12558.0,0],["2019-07-19",12558.0,12558.0,12558.0,12558.0,0],["2019-07-22",12558.0,12558.0,12558.0,12558.0,0],["2019-07-23",12558.0,12558.0,12558.0,12558.0,0],["2019-07-24",12558.0,12558.0,12558.0,12558.0,0],["2019-07-25",12558.0,12558.0,12558.0,12558.0,0],["2019-07-26",11375.0,11375.0,11375.0,11375.0,100],["2019-07-29",11375.0,11375.0,11375.0,11375.0,0],["2019-07-30",10283.0,10283.0,10283.0,10283.0,100],["2019-07-31",9282.0,9282.0,9282.0,9282.0,562300],["2019-08-01",9282.0,9282.0,9282.0,9282.0,100],["2019-08-02",8463.0,8463.0,8463.0,8463.0,100],["2019-08-05",8463.0,8463.0,8463.0,8463.0,0],["2019-08-06",8463.0,8463.0,8463.0,8463.0,0],["2019-08-07",9282.0,9282.0,9282.0,9282.0,100],["2019-08-08",10192.0,10192.0,10192.0,10192.0,100],["2019-08-09",10192.0,10192.0,10192.0,10192.0,0],["2019-08-12",11193.0,11193.0,11193.0,11193.0,100],["2019-08-13",12285.0,12285.0,10101.0,10101.0,200],["2019-08-14",11102.0,11102.0,9100.0,9100.0,200],["2019-08-15",10000.0,10000.0,8300.0,8300.0,400],["2019-08-16",9100.0,9100.0,9100.0,9100.0,100],["2019-08-19",10000.0,10000.0,10000.0,10000.0,100],["2019-08-20",10000.0,10000.0,10000.0,10000.0,0],["2019-08-21",10000.0,10000.0,10000.0,10000.0,1500],["2019-08-22",10000.0,10000.0,10000.0,10000.0,2000],["2019-08-23",9500.0,9500.0,9500.0,9500.0,100],["2019-08-26",9500.0,9500.0,9500.0,9500.0,0],["2019-08-27",9500.0,9500.0,9500.0,9500.0,1135500],["2019-08-28",9500.0,9500.0,9500.0,9500.0,0],["2019-08-29",9500.0,9500.0,9500.0,9500.0,0],["2019-08-30",9500.0,9500.0,9500.0,9500.0,0],["2019-09-03",9500.0,9500.0,9500.0,9500.0,0],["2019-09-04",8800.0,8800.0,8800.0,8800.0,400],["2019-09-05",8800.0,8800.0,8800.0,8800.0,0],["2019-09-06",9500.0,9500.0,9500.0,9500.0,100],["2019-09-09",10300.0,10300.0,10300.0,10300.0,100],["2019-09-10",10300.0,10300.0,10300.0,10300.0,0],["2019-09-11",11300.0,11300.0,11300.0,11300.0,100],["2019-09-12",11300.0,11300.0,11300.0,11300.0,0],["2019-09-13",10300.0,10300.0,10300.0,10300.0,100],["2019-09-16",10300.0,10300.0,10300.0,10300.0,0],["2019-09-17",10300.0,10300.0,10300.0,10300.0,0],["2019-09-18",11200.0,11200.0,11200.0,11200.0,100],["2019-09-19",12300.0,12300.0,12300.0,12300.0,200],["2019-09-20",13000.0,13000.0,13000.0,13000.0,100],["2019-09-23",11700.0,13500.0,11700.0,13500.0,12500],["2019-09-24",12200.0,14700.0,12200.0,14700.0,18300],["2019-09-25",14000.0,14700.0,14000.0,14700.0,35100],["2019-09-26",14700.0,14700.0,14700.0,14700.0,1428500],["2019-09-27",14700.0,14700.0,14700.0,14700.0,395900],["2019-09-30",14700.0,14700.0,14700.0,14700.0,0],["2019-10-01",14700.0,14700.0,14700.0,14700.0,0],["2019-10-02",14700.0,14700.0,14700.0,14700.0,0],["2019-10-03",14700.0,14700.0,14700.0,14700.0,0],["2019-10-04",14700.0,14700.0,14700.0,14700.0,0],["2019-10-07",14700.0,14700.0,14700.0,14700.0,0],["2019-10-08",14700.0,14700.0,14700.0,14700.0,0],["2019-10-09",13300.0,13300.0,13300.0,13300.0,600],["2019-10-10",13300.0,13300.0,13300.0,13300.0,300],["2019-10-11",12000.0,12000.0,12000.0,12000.0,65800],["2019-10-14",12000.0,12000.0,12000.0,12000.0,0],["2019-10-15",13200.0,13200.0,13200.0,13200.0,100],["2019-10-16",13200.0,13200.0,13200.0,13200.0,0],["2019-10-17",14400.0,14400.0,14400.0,14400.0,200],["2019-10-18",14400.0,14400.0,14400.0,14400.0,0],["2019-10-21",14400.0,14400.0,14400.0,14400.0,0],["2019-10-22",14400.0,14400.0,14400.0,14400.0,0],["2019-10-23",14400.0,14400.0,14400.0,14400.0,0],["2019-10-24",14400.0,14400.0,14400.0,14400.0,0],["2019-10-25",14400.0,14400.0,14400.0,14400.0,0],["2019-10-28",14400.0,14400.0,14400.0,14400.0,0],["2019-10-29",14400.0,14400.0,14400.0,14400.0,0],["2019-10-30",14400.0,14400.0,14400.0,14400.0,0],["2019-10-31",14400.0,14400.0,14400.0,14400.0,0],["2019-11-01",14400.0,14400.0,14400.0,14400.0,0],["2019-11-04",14400.0,14400.0,14400.0,14400.0,0],["2019-11-05",14400.0,14400.0,14400.0,14400.0,0],["2019-11-06",14400.0,14400.0,14400.0,14400.0,0],["2019-11-07",14400.0,14400.0,14400.0,14400.0,0],["2019-11-08",14400.0,14400.0,14400.0,14400.0,0],["2019-11-11",14400.0,14400.0,14400.0,14400.0,0],["2019-11-12",13000.0,13000.0,13000.0,13000.0,100],["2019-11-13",13000.0,13000.0,13000.0,13000.0,0],["2019-11-14",13000.0,13000.0,13000.0,13000.0,0],["2019-11-15",13000.0,13000.0,13000.0,13000.0,0],["2019-11-18",13000.0,13000.0,13000.0,13000.0,0],["2019-11-19",13000.0,13000.0,13000.0,13000.0,0],["2019-11-20",13000.0,13000.0,13000.0,13000.0,0],["2019-11-21",13000.0,13000.0,13000.0,13000.0,0],["2019-11-22",13000.0,13000.0,13000.0,13000.0,0],["2019-11-25",13000.0,13000.0,13000.0,13000.0,0],["2019-11-26",13000.0,13000.0,13000.0,13000.0,0],["2019-11-27",13000.0,13000.0,13000.0,13000.0,0],["2019-11-28",13000.0,13000.0,13000.0,13000.0,0],["2019-11-29",13000.0,13000.0,13000.0,13000.0,0],["2019-12-02",13000.0,13000.0,13000.0,13000.0,0],["2019-12-03",13000.0,13000.0,13000.0,13000.0,0],["2019-12-04",13000.0,13000.0,13000.0,13000.0,0],["2019-12-05",13000.0,13000.0,13000.0,13000.0,0],["2019-12-06",13000.0,13000.0,13000.0,13000.0,0],["2019-12-09",13000.0,13000.0,13000.0,13000.0,0],["2019-12-10",13000.0,13000.0,13000.0,13000.0,65500],["2019-12-11",11700.0,11700.0,11700.0,11700.0,100],["2019-12-12",11700.0,11700.0,11700.0,11700.0,0],["2019-12-13",11700.0,11700.0,11700.0,11700.0,0],["2019-12-16",11700.0,11700.0,11700.0,11700.0,0],["2019-12-17",11700.0,11700.0,11700.0,11700.0,0],["2019-12-18",11700.0,11700.0,11700.0,11700.0,0],["2019-12-19",11700.0,11700.0,11700.0,11700.0,0],["2019-12-20",11700.0,11700.0,11700.0,11700.0,0],["2019-12-23",11700.0,11700.0,11700.0,11700.0,0],["2019-12-24",11700.0,11700.0,11700.0,11700.0,0],["2019-12-25",11700.0,11700.0,11700.0,11700.0,0],["2019-12-26",10600.0,10600.0,10600.0,10600.0,1500],["2019-12-27",9600.0,11500.0,9600.0,11500.0,200],["2019-12-30",11500.0,11500.0,11500.0,11500.0,0],["2019-12-31",11500.0,11500.0,11500.0,11500.0,0],["2020-01-02",11500.0,11500.0,11500.0,11500.0,0],["2020-01-03",12500.0,12500.0,12500.0,12500.0,100],["2020-01-06",12500.0,12500.0,12500.0,12500.0,0],["2020-01-07",12500.0,12500.0,12500.0,12500.0,0],["2020-01-08",12500.0,12500.0,12500.0,12500.0,0],["2020-01-09",12500.0,12500.0,12500.0,12500.0,0],["2020-01-10",11300.0,11300.0,11300.0,11300.0,100],["2020-01-13",11300.0,11300.0,11300.0,11300.0,0],["2020-01-14",11300.0,11300.0,11300.0,11300.0,0],["2020-01-15",11300.0,11300.0,11300.0,11300.0,0],["2020-01-16",11300.0,11300.0,11300.0,11300.0,0],["2020-01-17",11300.0,11300.0,11300.0,11300.0,0],["2020-01-20",11300.0,11300.0,11300.0,11300.0,0],["2020-01-21",11300.0,11300.0,11300.0,11300.0,0],["2020-01-22",11300.0,11300.0,11300.0,11300.0,0],["2020-01-30",11300.0,11300.0,11300.0,11300.0,0],["2020-01-31",11300.0,11300.0,11300.0,11300.0,0],["2020-02-03",11300.0,11300.0,11300.0,11300.0,2],["2020-02-04",11300.0,11300.0,11300.0,11300.0,0],["2020-02-05",11300.0,11300.0,11300.0,11300.0,0],["2020-02-06",11300.0,11300.0,11300.0,11300.0,0],["2020-02-07",11300.0,11300.0,11300.0,11300.0,0],["2020-02-10",11300.0,11300.0,11300.0,11300.0,0],["2020-02-11",11300.0,11300.0,11300.0,11300.0,0],["2020-02-12",11300.0,11300.0,11300.0,11300.0,0],["2020-02-13",11300.0,11300.0,11300.0,11300.0,0],["2020-02-14",11300.0,11300.0,11300.0,11300.0,0],["2020-02-17",11300.0,11300.0,11300.0,11300.0,0],["2020-02-18",11300.0,11300.0,11300.0,11300.0,0],["2020-02-19",11300.0,11300.0,11300.0,11300.0,0],["2020-02-20",11300.0,11300.0,11300.0,11300.0,0],["2020-02-21",11300.0,11300.0,11300.0,11300.0,0],["2020-02-24",11300.0,11300.0,11300.0,11300.0,0],["2020-02-25",11300.0,11300.0,11300.0,11300.0,0],["2020-02-26",11300.0,11300.0,11300.0,11300.0,0],["2020-02-27",11300.0,11300.0,11300.0,11300.0,0],["2020-02-28",11300.0,11300.0,11300.0,11300.0,0],["2020-03-02",11300.0,11300.0,11300.0,11300.0,0],["2020-03-03",11300.0,11300.0,11300.0,11300.0,0],["2020-03-04",11300.0,11300.0,11300.0,11300.0,0],["2020-03-05",11300.0,11300.0,11300.0,11300.0,0],["2020-03-06",11300.0,11300.0,11300.0,11300.0,0],["2020-03-09",11300.0,11300.0,11300.0,11300.0,0],["2020-03-10",11300.0,11300.0,11300.0,11300.0,0],["2020-03-11",10200.0,10200.0,10200.0,10200.0,100],["2020-03-12",10200.0,10200.0,10200.0,10200.0,0],["2020-03-13",10200.0,10200.0,10200.0,10200.0,0],["2020-03-16",10200.0,10200.0,10200.0,10200.0,0],["2020-03-17",10200.0,10200.0,10200.0,10200.0,0],["2020-03-18",10200.0,10200.0,10200.0,10200.0,0],["2020-03-19",10200.0,10200.0,10200.0,10200.0,0],["2020-03-20",10200.0,10200.0,10200.0,10200.0,0],["2020-03-23",10200.0,10200.0,10200.0,10200.0,0],["2020-03-24",9500.0,9500.0,9500.0,9500.0,100],["2020-03-25",9500.0,9500.0,9500.0,9500.0,0],["2020-03-26",9500.0,9500.0,9500.0,9500.0,0],["2020-03-27",9500.0,9500.0,9500.0,9500.0,0],["2020-03-30",9500.0,9500.0,9500.0,9500.0,0],["2020-03-31",9500.0,9500.0,9500.0,9500.0,0],["2020-04-01",9500.0,9500.0,9500.0,9500.0,0],["2020-04-03",9500.0,9500.0,9500.0,9500.0,0],["2020-04-06",9500.0,9500.0,9500.0,9500.0,0],["2020-04-07",9500.0,9500.0,9500.0,9500.0,0],["2020-04-08",9500.0,9500.0,9500.0,9500.0,0],["2020-04-09",9500.0,9500.0,9500.0,9500.0,0],["2020-04-10",9500.0,9500.0,9500.0,9500.0,0],["2020-04-13",9500.0,9500.0,9500.0,9500.0,0],["2020-04-14",9500.0,9500.0,9500.0,9500.0,0],["2020-04-15",9500.0,9500.0,9500.0,9500.0,0],["2020-04-16",9500.0,9500.0,9500.0,9500.0,0],["2020-04-17",9500.0,9500.0,9500.0,9500.0,0],["2020-04-20",9500.0,9500.0,9500.0,9500.0,0],["2020-04-21",9500.0,9500.0,9500.0,9500.0,0],["2020-04-22",9500.0,9500.0,9500.0,9500.0,0],["2020-04-23",9500.0,9500.0,9500.0,9500.0,0],["2020-04-24",9500.0,9500.0,9500.0,9500.0,0],["2020-04-27",9500.0,9500.0,9500.0,9500.0,0],["2020-04-28",9500.0,9500.0,9500.0,9500.0,0],["2020-04-29",9500.0,9500.0,9500.0,9500.0,0],["2020-05-04",10000.0,10000.0,10000.0,10000.0,300],["2020-05-05",10000.0,10000.0,10000.0,10000.0,0],["2020-05-06",11000.0,11000.0,11000.0,11000.0,100],["2020-05-07",11000.0,11000.0,11000.0,11000.0,0],["2020-05-08",11000.0,11000.0,11000.0,11000.0,0],["2020-05-11",11000.0,11000.0,11000.0,11000.0,0],["2020-05-12",11000.0,11000.0,11000.0,11000.0,0],["2020-05-13",11000.0,11000.0,11000.0,11000.0,0],["2020-05-14",11000.0,11000.0,11000.0,11000.0,0],["2020-05-15",11000.0,11000.0,11000.0,11000.0,0],["2020-05-18",11000.0,11000.0,11000.0,11000.0,400],["2020-05-19",11000.0,11000.0,11000.0,11000.0,0],["2020-05-20",11000.0,11000.0,11000.0,11000.0,0],["2020-05-21",12100.0,12100.0,10000.0,10000.0,300],["2020-05-22",10000.0,10000.0,10000.0,10000.0,0],["2020-05-25",10000.0,10000.0,10000.0,10000.0,0],["2020-05-26",10000.0,10000.0,10000.0,10000.0,0],["2020-05-27",10000.0,10000.0,10000.0,10000.0,0],["2020-05-28",11000.0,11000.0,11000.0,11000.0,100],["2020-05-29",11000.0,11000.0,11000.0,11000.0,0],["2020-06-01",11000.0,11000.0,11000.0,11000.0,0],["2020-06-02",11000.0,11000.0,11000.0,11000.0,0],["2020-06-03",11000.0,11000.0,11000.0,11000.0,0],["2020-06-04",11000.0,11000.0,11000.0,11000.0,0],["2020-06-05",11000.0,11000.0,11000.0,11000.0,0],["2020-06-08",11000.0,11000.0,11000.0,11000.0,0],["2020-06-09",11000.0,11000.0,11000.0,11000.0,0],["2020-06-10",11000.0,11000.0,11000.0,11000.0,0],["2020-06-11",9900.0,9900.0,9900.0,9900.0,100],["2020-06-12",9000.0,9000.0,9000.0,9000.0,100],["2020-06-15",9000.0,9000.0,9000.0,9000.0,300],["2020-06-16",8100.0,8100.0,8100.0,8100.0,3200],["2020-06-17",7300.0,7300.0,7300.0,7300.0,1100],["2020-06-18",6600.0,6600.0,6600.0,6600.0,15300],["2020-06-19",6100.0,7200.0,6000.0,6200.0,86700],["2020-06-22",6800.0,6800.0,6800.0,6800.0,17100],["2020-06-23",7400.0,7400.0,7000.0,7000.0,27700],["2020-06-24",7100.0,7100.0,7000.0,7000.0,29500],["2020-06-25",6300.0,7000.0,6300.0,7000.0,10100],["2020-06-26",7000.0,7400.0,6500.0,6500.0,61900],["2020-06-29",7100.0,7100.0,5900.0,6000.0,7700],["2020-06-30",5600.0,6400.0,5400.0,6400.0,26200],["2020-07-01",5900.0,5900.0,5800.0,5800.0,21000],["2020-07-02",5400.0,5900.0,5400.0,5800.0,19500],["2020-07-03",5500.0,5800.0,5500.0,5700.0,11400],["2020-07-06",5600.0,5700.0,5600.0,5700.0,15400],["2020-07-07",5600.0,5600.0,5600.0,5600.0,12300],["2020-07-08",5600.0,5600.0,5600.0,5600.0,26900],["2020-07-09",5600.0,5700.0,5600.0,5600.0,32400],["2020-07-10",5600.0,5600.0,5600.0,5600.0,17400],["2020-07-13",5600.0,5600.0,5600.0,5600.0,16800],["2020-07-14",5600.0,5600.0,5600.0,5600.0,17100],["2020-07-15",5800.0,6100.0,5800.0,6000.0,103300],["2020-07-16",6000.0,6500.0,6000.0,6400.0,56000],["2020-07-17",6400.0,6400.0,6000.0,6000.0,25300],["2020-07-20",5500.0,5700.0,5500.0,5600.0,15900],["2020-07-21",5400.0,5500.0,5200.0,5400.0,10900],["2020-07-22",5000.0,5200.0,5000.0,5200.0,7900],["2020-07-23",5000.0,5000.0,4900.0,4900.0,4600],["2020-07-24",4800.0,4800.0,4500.0,4500.0,10500],["2020-07-27",4200.0,4900.0,4100.0,4100.0,3400],["2020-07-28",4500.0,4500.0,4100.0,4100.0,15400],["2020-07-29",4100.0,4100.0,4100.0,4100.0,100],["2020-07-30",4100.0,4400.0,3700.0,4400.0,14900],["2020-07-31",4000.0,4500.0,4000.0,4500.0,3800],["2020-08-03",4200.0,4500.0,4200.0,4200.0,1100],["2020-08-04",4400.0,4400.0,4400.0,4400.0,100],["2020-08-05",4500.0,4500.0,4000.0,4400.0,11100],["2020-08-06",4400.0,4400.0,4400.0,4400.0,0],["2020-08-07",4400.0,4400.0,4400.0,4400.0,0],["2020-08-10",4300.0,4400.0,4300.0,4400.0,3600],["2020-08-11",4400.0,4400.0,4400.0,4400.0,13300],["2020-08-12",4400.0,4400.0,4400.0,4400.0,2300],["2020-08-13",4400.0,4400.0,4400.0,4400.0,4400],["2020-08-14",4400.0,4400.0,4400.0,4400.0,5000],["2020-08-17",4400.0,4400.0,4200.0,4200.0,4300],["2020-08-18",4400.0,4400.0,4400.0,4400.0,1200],["2020-08-19",4400.0,4400.0,4400.0,4400.0,4400],["2020-08-20",4400.0,4500.0,4400.0,4500.0,2500],["2020-08-21",4400.0,4400.0,4300.0,4300.0,500],["2020-08-24",4400.0,4400.0,4400.0,4400.0,2700],["2020-08-25",4400.0,4400.0,4400.0,4400.0,5000],["2020-08-26",4400.0,4400.0,4400.0,4400.0,1100],["2020-08-27",4300.0,4500.0,4300.0,4400.0,7100],["2020-08-28",4500.0,4500.0,4000.0,4200.0,96900],["2020-08-31",4100.0,4100.0,4000.0,4100.0,19900],["2020-09-01",4100.0,4100.0,4000.0,4000.0,41400],["2020-09-03",4100.0,4300.0,4100.0,4300.0,8100],["2020-09-04",4100.0,4200.0,4100.0,4200.0,15200],["2020-09-07",4200.0,4200.0,4100.0,4100.0,4500],["2020-09-08",4100.0,4100.0,4100.0,4100.0,100],["2020-09-09",4200.0,4300.0,4200.0,4300.0,27100],["2020-09-10",4200.0,4200.0,4100.0,4200.0,8000],["2020-09-11",4200.0,4200.0,4200.0,4200.0,11400],["2020-09-14",4100.0,4200.0,4100.0,4100.0,17000],["2020-09-15",4300.0,4500.0,4300.0,4500.0,73600],["2020-09-16",4600.0,4900.0,4600.0,4900.0,36900],["2020-09-17",4600.0,4900.0,4500.0,4900.0,14600],["2020-09-18",4600.0,5300.0,4600.0,5300.0,149600],["2020-09-21",5700.0,5700.0,5400.0,5400.0,15200],["2020-09-22",4900.0,5500.0,4900.0,5100.0,1700],["2020-09-23",5500.0,5500.0,5100.0,5100.0,200],["2020-09-24",4700.0,5000.0,4600.0,4800.0,24400],["2020-09-25",4800.0,4800.0,4800.0,4800.0,0],["2020-09-28",4800.0,5000.0,4800.0,5000.0,4800],["2020-09-29",4800.0,5000.0,4800.0,5000.0,6500],["2020-09-30",5200.0,5200.0,4800.0,5000.0,1896100],["2020-10-01",5300.0,5300.0,4900.0,5100.0,9400],["2020-10-02",5000.0,5100.0,4800.0,5100.0,2700],["2020-10-05",5100.0,5300.0,4800.0,4800.0,43310],["2020-10-06",4700.0,5200.0,4700.0,5200.0,11300],["2020-10-07",5300.0,5300.0,5100.0,5100.0,3600],["2020-10-08",5100.0,5100.0,5100.0,5100.0,0],["2020-10-09",5300.0,5300.0,4900.0,5100.0,1600],["2020-10-12",5500.0,5500.0,5500.0,5500.0,100],["2020-10-13",5000.0,5000.0,5000.0,5000.0,1100],["2020-10-14",4800.0,4800.0,4500.0,4800.0,23200],["2020-10-15",4800.0,4800.0,4800.0,4800.0,2400],["2020-10-16",4800.0,4800.0,4800.0,4800.0,1200],["2020-10-19",4800.0,4800.0,4800.0,4800.0,1300],["2020-10-20",4800.0,4800.0,4800.0,4800.0,1000],["2020-10-21",4800.0,5000.0,4800.0,5000.0,8800],["2020-10-22",5000.0,5000.0,5000.0,5000.0,2000],["2020-10-23",4700.0,4900.0,4700.0,4900.0,1100],["2020-10-26",4900.0,4900.0,4900.0,4900.0,0],["2020-10-27",4900.0,4900.0,4600.0,4600.0,1800],["2020-10-28",4400.0,4600.0,4400.0,4400.0,400],["2020-10-29",4400.0,4400.0,4400.0,4400.0,0],["2020-10-30",4800.0,4800.0,4800.0,4800.0,100],["2020-11-02",4800.0,4800.0,4800.0,4800.0,0],["2020-11-03",5000.0,5000.0,5000.0,5000.0,2000],["2020-11-04",4500.0,5100.0,4500.0,5100.0,500],["2020-11-05",5000.0,5000.0,4700.0,4800.0,3800],["2020-11-06",4600.0,5100.0,4600.0,5100.0,200],["2020-11-09",4700.0,4800.0,4600.0,4800.0,2300],["2020-11-10",4700.0,4700.0,4700.0,4700.0,5400],["2020-11-11",4700.0,4700.0,4700.0,4700.0,1400],["2020-11-12",4800.0,4800.0,4800.0,4800.0,500],["2020-11-13",4400.0,4800.0,4400.0,4800.0,600],["2020-11-16",4600.0,4600.0,4600.0,4600.0,6800],["2020-11-17",4500.0,4500.0,4500.0,4500.0,1000],["2020-11-18",4500.0,4500.0,4500.0,4500.0,2600],["2020-11-19",4900.0,4900.0,4900.0,4900.0,100],["2020-11-20",4800.0,4900.0,4800.0,4900.0,1100],["2020-11-23",4800.0,4800.0,4800.0,4800.0,2000],["2020-11-24",4900.0,5100.0,4600.0,5000.0,4000],["2020-11-25",4600.0,5000.0,4600.0,5000.0,1100],["2020-11-26",4800.0,4800.0,4600.0,4800.0,2700],["2020-11-27",4800.0,4800.0,4600.0,4800.0,3200],["2020-11-30",4600.0,4700.0,4600.0,4700.0,4400],["2020-12-01",4600.0,4600.0,4400.0,4400.0,6500],["2020-12-02",4300.0,4500.0,4200.0,4500.0,8400],["2020-12-03",4300.0,4600.0,4300.0,4600.0,13900],["2020-12-04",4500.0,4800.0,4400.0,4800.0,17300],["2020-12-07",4500.0,4500.0,4500.0,4500.0,600],["2020-12-08",4400.0,4700.0,4400.0,4700.0,2700],["2020-12-09",4400.0,4600.0,4400.0,4600.0,300],["2020-12-10",4500.0,4500.0,4400.0,4400.0,600],["2020-12-11",4500.0,4700.0,4400.0,4700.0,1600],["2020-12-14",4500.0,4500.0,4400.0,4500.0,6200],["2020-12-15",4400.0,4400.0,4200.0,4200.0,2700],["2020-12-16",4200.0,4500.0,4200.0,4300.0,20400],["2020-12-17",4500.0,4700.0,4400.0,4700.0,9800],["2020-12-18",4800.0,4900.0,4700.0,4700.0,6300],["2020-12-21",4800.0,4800.0,4700.0,4800.0,700],["2020-12-22",4700.0,5000.0,4700.0,5000.0,3000],["2020-12-23",4800.0,4800.0,4500.0,4800.0,10600],["2020-12-24",4900.0,5000.0,4800.0,5000.0,15000],["2020-12-25",5000.0,5100.0,5000.0,5100.0,5100],["2020-12-28",4800.0,5100.0,4800.0,5100.0,3500],["2020-12-29",4700.0,5100.0,4700.0,5100.0,10100],["2020-12-30",4700.0,4800.0,4700.0,4800.0,9800],["2020-12-31",4900.0,4900.0,4800.0,4900.0,27400],["2021-01-04",4800.0,4900.0,4800.0,4900.0,17300],["2021-01-05",4800.0,4900.0,4600.0,4600.0,26800],["2021-01-06",4700.0,4900.0,4600.0,4800.0,29200],["2021-01-07",4900.0,5200.0,4900.0,5200.0,40100],["2021-01-08",5400.0,5700.0,5400.0,5700.0,14700],["2021-01-11",6200.0,6200.0,5900.0,6100.0,61100],["2021-01-12",5500.0,6100.0,5500.0,6100.0,28800],["2021-01-13",6000.0,6100.0,5600.0,5600.0,7800],["2021-01-14",5100.0,6000.0,5100.0,6000.0,10000],["2021-01-15",5800.0,6000.0,5600.0,5800.0,21400],["2021-01-18",5800.0,5900.0,5500.0,5500.0,24400],["2021-01-19",5600.0,5900.0,5200.0,5300.0,27100],["2021-01-20",5800.0,5800.0,5500.0,5500.0,1500],["2021-01-21",5300.0,5600.0,5000.0,5600.0,19500],["2021-01-22",5200.0,5500.0,5200.0,5500.0,6500],["2021-01-25",5700.0,5700.0,5700.0,5700.0,200],["2021-01-26",5500.0,5500.0,5200.0,5300.0,37100],["2021-01-27",5400.0,5500.0,5000.0,5000.0,25600],["2021-01-28",4600.0,4600.0,4500.0,4500.0,31600],["2021-01-29",4100.0,4700.0,4100.0,4400.0,9000],["2021-02-01",4200.0,4700.0,4200.0,4500.0,2400],["2021-02-02",4200.0,4200.0,4200.0,4200.0,200],["2021-02-03",4500.0,4600.0,4500.0,4600.0,4600],["2021-02-04",4800.0,5000.0,4800.0,5000.0,4900],["2021-02-05",5300.0,5300.0,5300.0,5300.0,100],["2021-02-08",4900.0,5100.0,4900.0,5100.0,2800],["2021-02-09",4900.0,5400.0,4900.0,5400.0,2100],["2021-02-17",5400.0,5400.0,5400.0,5400.0,500],["2021-02-18",5000.0,5000.0,4900.0,4900.0,1700],["2021-02-19",5000.0,5300.0,5000.0,5300.0,24400],["2021-02-22",5000.0,5400.0,4900.0,5400.0,20800],["2021-02-23",5400.0,5400.0,5000.0,5300.0,20000],["2021-02-24",5300.0,5300.0,5000.0,5300.0,3800],["2021-02-25",5100.0,5300.0,5100.0,5300.0,6400],["2021-02-26",5100.0,5200.0,5100.0,5200.0,4100],["2021-03-01",5200.0,5300.0,5100.0,5100.0,3600],["2021-03-02",5100.0,5100.0,5100.0,5100.0,23800],["2021-03-03",5100.0,5100.0,5000.0,5100.0,9000],["2021-03-04",5100.0,5100.0,5000.0,5000.0,2600],["2021-03-05",5100.0,5100.0,5000.0,5100.0,14100],["2021-03-08",5100.0,5600.0,5000.0,5600.0,95700],["2021-03-09",5600.0,5800.0,5500.0,5800.0,6500],["2021-03-10",5700.0,5700.0,5600.0,5600.0,2600],["2021-03-11",5600.0,5600.0,5200.0,5400.0,19600],["2021-03-12",5300.0,5400.0,5200.0,5200.0,23200],["2021-03-15",5200.0,5700.0,5200.0,5700.0,41100],["2021-03-16",5700.0,6000.0,5500.0,5600.0,29375],["2021-03-17",5500.0,5900.0,5500.0,5900.0,53300],["2021-03-18",5900.0,5900.0,5500.0,5700.0,27300],["2021-03-19",5500.0,5900.0,5500.0,5600.0,28600],["2021-03-22",5700.0,6100.0,5700.0,6100.0,106578],["2021-03-23",6500.0,6700.0,6500.0,6700.0,78800],["2021-03-24",7300.0,7300.0,7200.0,7300.0,86500],["2021-03-25",7900.0,8000.0,7300.0,8000.0,84300],["2021-03-26",8800.0,8800.0,7300.0,8300.0,159100],["2021-03-29",8200.0,8200.0,7500.0,7600.0,66150],["2021-03-30",7600.0,7600.0,7600.0,7600.0,0],["2021-03-31",7600.0,7600.0,7600.0,7600.0,0],["2021-04-01",7600.0,7600.0,7600.0,7600.0,0],["2021-04-02",6900.0,6900.0,6900.0,6900.0,26100],["2021-04-05",6900.0,6900.0,6900.0,6900.0,0],["2021-04-06",6900.0,6900.0,6900.0,6900.0,0],["2021-04-07",6900.0,6900.0,6900.0,6900.0,0],["2021-04-08",6900.0,6900.0,6900.0,6900.0,0],["2021-04-09",6300.0,7300.0,6300.0,7200.0,265300],["2021-04-12",7600.0,7900.0,7500.0,7900.0,46800],["2021-04-13",8600.0,8600.0,8600.0,8600.0,88800],["2021-04-14",9400.0,9400.0,8600.0,8900.0,78800],["2021-04-15",8800.0,8900.0,8100.0,8500.0,27200],["2021-04-16",8100.0,8500.0,8100.0,8300.0,13400],["2021-04-19",7900.0,8500.0,7500.0,7600.0,45400],["2021-04-20",7500.0,8000.0,7500.0,7900.0,3800],["2021-04-22",7900.0,7900.0,7200.0,7800.0,60200],["2021-04-23",7100.0,7800.0,7100.0,7800.0,19700],["2021-04-26",7200.0,7700.0,7200.0,7700.0,10300],["2021-04-27",7700.0,7700.0,7000.0,7400.0,94800],["2021-04-28",8100.0,8100.0,7400.0,7400.0,8100],["2021-04-29",7700.0,8000.0,7100.0,7600.0,5800],["2021-05-04",7600.0,8000.0,7500.0,7900.0,16700],["2021-05-05",7900.0,8100.0,7600.0,7600.0,34300],["2021-05-06",7900.0,8000.0,7400.0,8000.0,6700],["2021-05-07",8000.0,8300.0,7600.0,7800.0,33000],["2021-05-10",7500.0,8000.0,7500.0,8000.0,33800],["2021-05-11",8000.0,8000.0,7500.0,7900.0,19900],["2021-05-12",8200.0,8200.0,7800.0,7900.0,50600],["2021-05-13",8500.0,8500.0,8000.0,8000.0,22200],["2021-05-14",7700.0,8000.0,7700.0,7700.0,22000],["2021-05-17",7700.0,7700.0,7700.0,7700.0,300],["2021-05-18",7700.0,8000.0,7100.0,8000.0,900],["2021-05-19",8000.0,8000.0,7400.0,7400.0,3900],["2021-05-20",7500.0,7600.0,7300.0,7300.0,800],["2021-05-21",7700.0,7800.0,7700.0,7700.0,900],["2021-05-24",7700.0,7800.0,7400.0,7400.0,7600],["2021-05-25",7400.0,7500.0,7300.0,7300.0,3900],["2021-05-26",7300.0,7300.0,7300.0,7300.0,200],["2021-05-27",7200.0,7300.0,7200.0,7300.0,800],["2021-05-28",7100.0,7300.0,6600.0,7300.0,10700],["2021-05-31",7300.0,7300.0,7300.0,7300.0,1600],["2021-06-01",7300.0,7300.0,7300.0,7300.0,0],["2021-06-02",7900.0,8000.0,7900.0,8000.0,200],["2021-06-03",7900.0,7900.0,7900.0,7900.0,100],["2021-06-04",7500.0,7500.0,7200.0,7400.0,10800],["2021-06-07",7400.0,7400.0,7400.0,7400.0,3400],["2021-06-08",6800.0,7400.0,6700.0,7400.0,800],["2021-06-09",7400.0,7400.0,7400.0,7400.0,0],["2021-06-10",7400.0,7400.0,7400.0,7400.0,0],["2021-06-11",7400.0,7400.0,7400.0,7400.0,0],["2021-06-14",7300.0,7300.0,7300.0,7300.0,300],["2021-06-15",7300.0,7300.0,7300.0,7300.0,0],["2021-06-16",7000.0,7000.0,7000.0,7000.0,5200],["2021-06-17",7000.0,7000.0,7000.0,7000.0,3100],["2021-06-18",6500.0,7200.0,6500.0,7100.0,1100],["2021-06-21",7100.0,7100.0,7000.0,7000.0,300],["2021-06-22",7000.0,7000.0,6900.0,7000.0,3800],["2021-06-23",7000.0,7000.0,7000.0,7000.0,0],["2021-06-24",7200.0,7700.0,6600.0,7000.0,7300],["2021-06-25",7000.0,7000.0,7000.0,7000.0,0],["2021-06-28",6600.0,7000.0,6400.0,7000.0,400],["2021-06-29",6400.0,6800.0,6300.0,6500.0,7500],["2021-06-30",6500.0,6500.0,6500.0,6500.0,7000],["2021-07-01",6500.0,6500.0,6500.0,6500.0,0],["2021-07-02",6500.0,6500.0,6500.0,6500.0,1100],["2021-07-05",6300.0,6300.0,6300.0,6300.0,7300],["2021-07-06",6300.0,6300.0,6300.0,6300.0,200],["2021-07-07",6100.0,6800.0,6100.0,6800.0,200],["2021-07-08",6800.0,6800.0,6700.0,6700.0,800],["2021-07-09",6100.0,6300.0,6100.0,6300.0,1000],["2021-07-12",5700.0,6200.0,5700.0,6200.0,400],["2021-07-13",6000.0,6800.0,6000.0,6800.0,10300],["2021-07-14",6800.0,6900.0,6800.0,6900.0,38600],["2021-07-15",6900.0,6900.0,6900.0,6900.0,100],["2021-07-16",6800.0,6800.0,6800.0,6800.0,3000],["2021-07-19",6800.0,6800.0,6800.0,6800.0,118700],["2021-07-20",6900.0,7400.0,6900.0,7400.0,17400],["2021-07-21",8000.0,8100.0,7800.0,8100.0,210900],["2021-07-22",8400.0,8900.0,8400.0,8900.0,186500],["2021-07-23",9600.0,9700.0,9000.0,9000.0,84737],["2021-07-26",8200.0,8600.0,8200.0,8600.0,10200],["2021-07-27",8300.0,9300.0,8300.0,9200.0,1892700],["2021-07-28",8500.0,8500.0,8300.0,8300.0,28000],["2021-07-29",7600.0,8700.0,7600.0,8700.0,3200],["2021-07-30",7900.0,9300.0,7900.0,9300.0,35700],["2021-08-02",9300.0,9300.0,8500.0,8500.0,47700],["2021-08-03",8300.0,8700.0,8300.0,8700.0,5747],["2021-08-04",8500.0,8900.0,8300.0,8300.0,3800],["2021-08-05",8900.0,8900.0,8900.0,8900.0,100],["2021-08-06",9500.0,9500.0,8300.0,8300.0,10200],["2021-08-09",8900.0,8900.0,8100.0,8500.0,8900],["2021-08-10",8900.0,8900.0,8300.0,8300.0,8300],["2021-08-11",8300.0,8500.0,8300.0,8500.0,25500],["2021-08-12",8500.0,8500.0,8200.0,8500.0,15200],["2021-08-13",8200.0,8500.0,7900.0,7900.0,23200],["2021-08-16",8200.0,8200.0,7700.0,8000.0,23400],["2021-08-17",7800.0,8200.0,7600.0,8000.0,34800],["2021-08-18",7800.0,7800.0,7600.0,7800.0,16500],["2021-08-19",7800.0,8000.0,7800.0,8000.0,64500],["2021-08-20",7800.0,8000.0,7800.0,7900.0,15600],["2021-08-23",8200.0,8200.0,8000.0,8100.0,400],["2021-08-24",7900.0,7900.0,7800.0,7800.0,1400],["2021-08-25",7900.0,8000.0,7800.0,7800.0,3700],["2021-08-26",7800.0,8000.0,7800.0,7900.0,9400],["2021-08-27",8100.0,8100.0,8000.0,8100.0,6600],["2021-08-30",8200.0,8200.0,7800.0,7900.0,7500],["2021-08-31",8200.0,8200.0,7900.0,8200.0,9000],["2021-09-01",8200.0,8200.0,8200.0,8200.0,100],["2021-09-06",8000.0,8000.0,8000.0,8000.0,1100],["2021-09-07",7800.0,7800.0,7600.0,7700.0,6700],["2021-09-08",7800.0,8100.0,7800.0,8000.0,6000],["2021-09-09",8200.0,8200.0,7500.0,7500.0,2100],["2021-09-10",8200.0,8200.0,8000.0,8000.0,30100],["2021-09-13",8800.0,8800.0,8200.0,8400.0,8700],["2021-09-14",8400.0,8400.0,8100.0,8100.0,700],["2021-09-15",8300.0,8300.0,8300.0,8300.0,2200],["2021-09-16",8300.0,8300.0,8300.0,8300.0,300],["2021-09-17",9100.0,9100.0,7900.0,8000.0,28700],["2021-09-20",8800.0,8800.0,8000.0,8100.0,40900],["2021-09-21",8000.0,8000.0,7900.0,7900.0,6400],["2021-09-22",8300.0,8300.0,8100.0,8100.0,4900],["2021-09-23",8400.0,8400.0,8100.0,8100.0,49600],["2021-09-24",8900.0,8900.0,8100.0,8100.0,15000],["2021-09-27",8500.0,8500.0,8100.0,8200.0,25900],["2021-09-28",8400.0,8400.0,7900.0,8100.0,9800],["2021-09-29",8900.0,8900.0,7900.0,8100.0,12200],["2021-09-30",8900.0,8900.0,7900.0,8100.0,8600],["2021-10-01",8900.0,8900.0,8000.0,8000.0,8700],["2021-10-04",8200.0,8200.0,7900.0,8000.0,9200],["2021-10-05",8300.0,8300.0,7900.0,7900.0,21600],["2021-10-06",8200.0,8200.0,7900.0,7900.0,400],["2021-10-07",8600.0,8600.0,7900.0,7900.0,3700],["2021-10-08",8100.0,8100.0,7800.0,7800.0,20900],["2021-10-11",7900.0,8100.0,7900.0,8100.0,200],["2021-10-12",8500.0,8500.0,8000.0,8100.0,12100],["2021-10-13",8100.0,8100.0,8000.0,8100.0,5400],["2021-10-14",8100.0,8200.0,8100.0,8100.0,8200],["2021-10-15",8400.0,8400.0,8100.0,8100.0,5500],["2021-10-18",8500.0,8500.0,8100.0,8200.0,1700],["2021-10-19",8100.0,8200.0,8100.0,8200.0,2400],["2021-10-20",8100.0,8200.0,8000.0,8100.0,7000],["2021-10-21",8300.0,8300.0,8000.0,8100.0,41100],["2021-10-22",8400.0,8600.0,8100.0,8500.0,96400],["2021-10-25",9300.0,9300.0,8700.0,9300.0,156700],["2021-10-26",10200.0,10200.0,9600.0,9900.0,496400],["2021-10-27",10800.0,10800.0,10000.0,10200.0,109800],["2021-10-28",11000.0,11200.0,10200.0,11000.0,257900],["2021-10-29",12100.0,12100.0,10800.0,11500.0,174300],["2021-11-01",11500.0,11700.0,11200.0,11200.0,120100],["2021-11-02",11500.0,11500.0,10800.0,10900.0,146600],["2021-11-03",10900.0,11000.0,10300.0,10500.0,132800],["2021-11-04",10900.0,10900.0,9700.0,10500.0,16800],["2021-11-05",10500.0,10600.0,9500.0,9700.0,162300],["2021-11-08",10600.0,10600.0,10300.0,10600.0,505700],["2021-11-09",11000.0,11000.0,9600.0,9900.0,374000],["2021-11-10",10000.0,10300.0,10000.0,10000.0,273100],["2021-11-11",10300.0,11000.0,10000.0,11000.0,849400],["2021-11-12",12100.0,12100.0,12100.0,12100.0,247300],["2021-11-15",12500.0,13300.0,12500.0,13300.0,4546100],["2021-11-16",14600.0,14600.0,12100.0,13900.0,920100],["2021-11-17",13800.0,14000.0,13000.0,13000.0,252200],["2021-11-18",13300.0,14300.0,13000.0,14300.0,257900],["2021-11-19",15500.0,15700.0,15000.0,15400.0,656300],["2021-11-22",16900.0,16900.0,13900.0,13900.0,256900],["2021-11-23",13900.0,13900.0,12600.0,13500.0,220600],["2021-11-24",13700.0,14500.0,12900.0,13500.0,123700],["2021-11-25",14600.0,14600.0,12900.0,13500.0,85700],["2021-11-26",13500.0,14000.0,13000.0,13800.0,185800],["2021-11-29",13800.0,15100.0,13500.0,15100.0,301200],["2021-11-30",16600.0,16600.0,16500.0,16600.0,245700],["2021-12-01",16600.0,18200.0,16600.0,18200.0,678800],["2021-12-02",19000.0,20000.0,18000.0,18300.0,387000],["2021-12-03",18300.0,18300.0,16800.0,17300.0,237100],["2021-12-06",17300.0,17400.0,15600.0,15600.0,315700],["2021-12-07",15300.0,15500.0,14100.0,15300.0,211500],["2021-12-08",16300.0,16800.0,15700.0,16200.0,38600],["2021-12-09",16600.0,16600.0,15300.0,16200.0,32700],["2021-12-10",15700.0,16200.0,14700.0,15900.0,66500],["2021-12-13",14800.0,15900.0,14800.0,15800.0,63900],["2021-12-14",15200.0,15400.0,14800.0,14800.0,119100],["2021-12-15",14900.0,15200.0,14700.0,14700.0,77000],["2021-12-16",14700.0,15000.0,14500.0,14800.0,44500],["2021-12-17",14500.0,15000.0,14400.0,14600.0,129600],["2021-12-20",14400.0,14900.0,14300.0,14300.0,111200],["2021-12-21",14300.0,14800.0,14300.0,14500.0,71500],["2021-12-22",14500.0,14600.0,14000.0,14200.0,141600],["2021-12-23",14300.0,14600.0,13000.0,13400.0,133600],["2021-12-24",14000.0,14700.0,13900.0,14700.0,64000],["2021-12-27",15500.0,16100.0,14800.0,16100.0,287200],["2021-12-28",17500.0,17500.0,15900.0,16300.0,168000],["2021-12-29",16300.0,17100.0,15500.0,15600.0,98200],["2021-12-30",15500.0,15500.0,14700.0,14800.0,107900],["2021-12-31",14700.0,14800.0,14500.0,14800.0,42400],["2022-01-04",15500.0,15500.0,14600.0,14800.0,68200],["2022-01-05",14800.0,14800.0,14000.0,14200.0,158300],["2022-01-06",14200.0,14900.0,14200.0,14900.0,100700],["2022-01-07",14900.0,15000.0,14200.0,14800.0,37700],["2022-01-10",14700.0,15600.0,14400.0,14800.0,146600],["2022-01-11",15200.0,15500.0,13400.0,14500.0,228100],["2022-01-12",13700.0,14400.0,13200.0,14400.0,62800],["2022-01-13",13600.0,14400.0,13300.0,14400.0,26300],["2022-01-14",14300.0,14300.0,13500.0,14200.0,11900],["2022-01-17",14100.0,14100.0,12800.0,12800.0,88600],["2022-01-18",12500.0,13000.0,11600.0,11600.0,55000],["2022-01-19",11600.0,12000.0,10500.0,11900.0,54100],["2022-01-20",11800.0,13000.0,11800.0,12900.0,12000],["2022-01-21",12900.0,13800.0,12900.0,13100.0,10000],["2022-01-24",13000.0,13000.0,12000.0,13000.0,1100],["2022-01-25",12900.0,12900.0,12800.0,12800.0,7800],["2022-01-26",12800.0,12800.0,11600.0,11700.0,12700],["2022-01-27",12700.0,12700.0,11600.0,11600.0,11700],["2022-01-28",11300.0,11600.0,11200.0,11600.0,7100],["2022-02-07",12600.0,12600.0,11600.0,12500.0,4000],["2022-02-08",12000.0,12100.0,11600.0,11800.0,12000],["2022-02-09",11500.0,12300.0,11500.0,12300.0,30700],["2022-02-10",12300.0,12500.0,12000.0,12500.0,12000],["2022-02-11",12000.0,12400.0,11800.0,12400.0,57800],["2022-02-14",12000.0,13500.0,11900.0,13500.0,44200],["2022-02-15",13500.0,13500.0,13000.0,13000.0,16700],["2022-02-16",13300.0,13300.0,12200.0,13000.0,37000],["2022-02-17",13000.0,13000.0,12200.0,13000.0,21000],["2022-02-18",12800.0,12800.0,12400.0,12800.0,45700],["2022-02-21",12300.0,12700.0,12100.0,12700.0,50000],["2022-02-22",12200.0,12700.0,12200.0,12600.0,26700],["2022-02-23",12500.0,13000.0,12500.0,12700.0,58800],["2022-02-24",12700.0,12900.0,12000.0,12600.0,78900],["2022-02-25",12400.0,12500.0,12200.0,12500.0,45200],["2022-02-28",12300.0,12400.0,11800.0,12000.0,114600],["2022-03-01",12000.0,12800.0,11900.0,12400.0,100200],["2022-03-02",12000.0,12300.0,11900.0,12000.0,75400],["2022-03-03",12300.0,12300.0,11900.0,11900.0,44000],["2022-03-04",11900.0,12100.0,11700.0,11800.0,121300],["2022-03-07",11900.0,12000.0,11800.0,11800.0,79800],["2022-03-08",11900.0,12100.0,11800.0,11900.0,36900],["2022-03-09",11900.0,11900.0,11700.0,11700.0,50200],["2022-03-10",12200.0,12400.0,11700.0,11800.0,36200],["2022-03-11",11900.0,11900.0,11700.0,11800.0,35700],["2022-03-14",11700.0,12900.0,11500.0,12900.0,172300],["2022-03-15",14100.0,14100.0,14100.0,14100.0,59300],["2022-03-16",15500.0,15500.0,15500.0,15500.0,73600],["2022-03-17",17000.0,17000.0,17000.0,17000.0,238500],["2022-03-18",18700.0,18700.0,17400.0,18700.0,1077600],["2022-03-21",20400.0,20500.0,20300.0,20500.0,198000],["2022-03-22",22400.0,22500.0,22400.0,22500.0,110600],["2022-03-23",24700.0,24700.0,20300.0,21900.0,1080600],["2022-03-24",21600.0,24000.0,19800.0,24000.0,364200],["2022-03-25",26000.0,26400.0,25000.0,26400.0,523300],["2022-03-28",26400.0,28400.0,24400.0,27600.0,428900],["2022-03-29",27600.0,27800.0,24900.0,26700.0,415000],["2022-03-30",26700.0,26700.0,24100.0,24100.0,358300],["2022-03-31",23000.0,23000.0,21700.0,21700.0,313400],["2022-04-01",19600.0,23000.0,19600.0,20500.0,475500],["2022-04-04",20800.0,22500.0,20800.0,22500.0,116700],["2022-04-05",24000.0,24000.0,20800.0,21900.0,153400],["2022-04-06",19800.0,21000.0,19800.0,19800.0,406400],["2022-04-07",19800.0,20200.0,17900.0,17900.0,155800],["2022-04-08",17900.0,19600.0,17000.0,18400.0,62200],["2022-04-12",18400.0,19800.0,16600.0,16600.0,107600],["2022-04-13",16500.0,17200.0,15300.0,16900.0,55200],["2022-04-14",16900.0,18000.0,16000.0,16000.0,66500],["2022-04-15",15000.0,16500.0,14500.0,14900.0,98900],["2022-04-18",16200.0,16200.0,13500.0,13900.0,144800],["2022-04-19",13900.0,14800.0,12600.0,13900.0,82200],["2022-04-20",13800.0,13800.0,12600.0,12600.0,67600],["2022-04-21",11400.0,11800.0,11400.0,11500.0,89100],["2022-04-22",10600.0,12300.0,10400.0,11000.0,117400],["2022-04-25",11000.0,12000.0,10000.0,10000.0,54000],["2022-04-26",9100.0,11000.0,9000.0,11000.0,168300],["2022-04-27",11200.0,12100.0,11200.0,12100.0,83900],["2022-04-28",13200.0,13300.0,13200.0,13300.0,32300],["2022-04-29",14600.0,14600.0,14500.0,14600.0,23000],["2022-05-04",16000.0,16000.0,16000.0,16000.0,18100],["2022-05-05",17600.0,17600.0,14500.0,15400.0,199000],["2022-05-06",14500.0,15000.0,13900.0,13900.0,69600],["2022-05-09",14000.0,14000.0,12600.0,12600.0,59800],["2022-05-10",11500.0,13800.0,11400.0,13800.0,94000],["2022-05-11",15000.0,15100.0,14600.0,15100.0,99200],["2022-05-12",15100.0,15900.0,13600.0,13700.0,86700],["2022-05-13",13600.0,15000.0,12800.0,13700.0,59000],["2022-05-16",13700.0,15000.0,13700.0,14500.0,91600],["2022-05-17",15600.0,15600.0,13700.0,14900.0,73300],["2022-05-18",15300.0,15300.0,13600.0,13700.0,121900],["2022-05-19",12600.0,14500.0,12500.0,13400.0,32600],["2022-05-20",13400.0,14600.0,13400.0,14000.0,109300],["2022-05-23",14000.0,14900.0,13000.0,13800.0,23750],["2022-05-24",13300.0,13800.0,12700.0,13000.0,47900],["2022-05-25",13900.0,13900.0,13000.0,13800.0,58000],["2022-05-26",14400.0,14600.0,13400.0,13700.0,52600],["2022-05-27",13600.0,13900.0,13200.0,13600.0,30400],["2022-05-30",13100.0,14000.0,13100.0,13800.0,43000],["2022-05-31",13900.0,14500.0,13500.0,13700.0,58800],["2022-06-01",13600.0,13900.0,12800.0,13900.0,76900],["2022-06-02",13900.0,13900.0,13200.0,13500.0,45500],["2022-06-03",12900.0,13500.0,12900.0,13200.0,65400],["2022-06-06",13400.0,13400.0,12700.0,13200.0,35100],["2022-06-07",13400.0,13400.0,12000.0,12500.0,37000],["2022-06-08",12700.0,13500.0,12200.0,13500.0,52700],["2022-06-09",13500.0,13500.0,12800.0,13100.0,14700],["2022-06-10",12900.0,13100.0,12500.0,12500.0,28500],["2022-06-13",11500.0,12000.0,11300.0,11300.0,71900],["2022-06-14",10500.0,11500.0,10400.0,11100.0,47800],["2022-06-15",11000.0,11000.0,10000.0,10700.0,62600],["2022-06-16",11700.0,11700.0,10700.0,11100.0,12700],["2022-06-17",10100.0,10800.0,10000.0,10800.0,66100],["2022-06-20",10000.0,10000.0,9800.0,10000.0,41200],["2022-06-21",10000.0,10000.0,9000.0,9000.0,28900],["2022-06-22",9700.0,9700.0,8300.0,9000.0,21000],["2022-06-23",9000.0,9500.0,8900.0,9400.0,21500],["2022-06-24",10200.0,10200.0,9000.0,9000.0,51800],["2022-06-27",9200.0,9900.0,9000.0,9900.0,42400],["2022-06-28",10100.0,10800.0,10000.0,10800.0,29400],["2022-06-29",10100.0,11100.0,10100.0,10600.0,28600],["2022-06-30",10600.0,10600.0,9600.0,9700.0,33400],["2022-07-01",9100.0,9700.0,9100.0,9700.0,26100],["2022-07-04",10000.0,10000.0,10000.0,10000.0,800],["2022-07-05",9400.0,9600.0,9300.0,9300.0,18000],["2022-07-06",10000.0,10000.0,8400.0,9600.0,12200],["2022-07-07",8900.0,9600.0,8900.0,9500.0,7400],["2022-07-08",9500.0,9900.0,9500.0,9600.0,22900],["2022-07-11",9300.0,9800.0,9000.0,9800.0,20700],["2022-07-12",9500.0,10500.0,9000.0,10400.0,38600],["2022-07-13",10400.0,10600.0,9900.0,10300.0,27800],["2022-07-14",10100.0,10100.0,9600.0,10000.0,21900],["2022-07-15",9700.0,10500.0,9700.0,9800.0,48900],["2022-07-18",9800.0,9900.0,9700.0,9900.0,17900],["2022-07-19",9700.0,9900.0,9600.0,9900.0,21900],["2022-07-20",9800.0,10200.0,9800.0,10100.0,43200],["2022-07-21",9900.0,10000.0,9800.0,9800.0,13500],["2022-07-22",9900.0,10700.0,9800.0,10100.0,8700],["2022-07-25",10100.0,10100.0,9400.0,9600.0,7100],["2022-07-26",9200.0,9600.0,9200.0,9300.0,13600],["2022-07-27",9000.0,9500.0,9000.0,9400.0,10100],["2022-07-28",9300.0,10200.0,9300.0,10000.0,37000],["2022-07-29",9600.0,9900.0,9500.0,9600.0,9900],["2022-08-01",9400.0,10000.0,9400.0,9400.0,16000],["2022-08-02",9400.0,10300.0,9400.0,10300.0,60600],["2022-08-03",10900.0,11300.0,10600.0,11300.0,51000],["2022-08-04",11300.0,12400.0,11300.0,12300.0,118500],["2022-08-05",13200.0,13200.0,12300.0,13100.0,97600],["2022-08-08",13100.0,14000.0,11900.0,11900.0,89900],["2022-08-09",11200.0,12700.0,11200.0,11900.0,33200],["2022-08-10",11200.0,12500.0,11200.0,12400.0,47600],["2022-08-11",12400.0,13000.0,11500.0,12000.0,44200],["2022-08-12",11000.0,12200.0,11000.0,11900.0,24800],["2022-08-15",11900.0,12400.0,11600.0,11900.0,12100],["2022-08-16",11600.0,12500.0,11600.0,12000.0,20000],["2022-08-17",12000.0,12200.0,11700.0,12200.0,42500],["2022-08-18",12000.0,12200.0,11900.0,12000.0,43100],["2022-08-19",11800.0,12100.0,11800.0,12100.0,37500],["2022-08-22",12000.0,12100.0,11500.0,11800.0,15200],["2022-08-23",11500.0,12000.0,11500.0,11900.0,12100],["2022-08-24",11800.0,12600.0,11700.0,12000.0,52300],["2022-08-25",11800.0,12300.0,11800.0,12200.0,28200],["2022-08-26",11900.0,12400.0,11600.0,11600.0,24500],["2022-08-29",11300.0,12000.0,11300.0,11900.0,10400],["2022-08-30",11000.0,11900.0,11000.0,11500.0,69700],["2022-08-31",11000.0,11800.0,10400.0,11500.0,15300],["2022-09-05",11200.0,11800.0,11200.0,11700.0,44700],["2022-09-06",11600.0,11800.0,11300.0,11700.0,19400],["2022-09-07",10600.0,11800.0,10600.0,11200.0,15800],["2022-09-08",11700.0,11700.0,11100.0,11600.0,33500],["2022-09-09",11500.0,11900.0,11500.0,11600.0,16600],["2022-09-12",11600.0,12000.0,10600.0,11800.0,13500],["2022-09-13",11600.0,12000.0,11600.0,11800.0,21800],["2022-09-14",11000.0,11900.0,11000.0,11600.0,5900],["2022-09-15",11600.0,11800.0,11000.0,11600.0,6800],["2022-09-16",11100.0,11600.0,11100.0,11400.0,5500],["2022-09-19",11200.0,11400.0,10700.0,11000.0,10000],["2022-09-20",11500.0,11500.0,11000.0,11500.0,25600],["2022-09-21",11300.0,11800.0,11300.0,11500.0,400],["2022-09-22",11000.0,11600.0,11000.0,11600.0,12600],["2022-09-23",11600.0,11800.0,11300.0,11600.0,4500],["2022-09-26",11300.0,11800.0,11000.0,11300.0,17000],["2022-09-27",10700.0,11600.0,10700.0,10700.0,13500],["2022-09-28",11300.0,11300.0,10400.0,10800.0,4500],["2022-09-29",10200.0,11000.0,10200.0,10400.0,31600],["2022-09-30",10000.0,10800.0,10000.0,10200.0,25300],["2022-10-03",9900.0,10600.0,9200.0,9700.0,52100],["2022-10-04",8800.0,9300.0,8800.0,8800.0,26100],["2022-10-05",9500.0,9500.0,8000.0,8700.0,13800],["2022-10-06",8700.0,8700.0,7900.0,7900.0,4800],["2022-10-07",7200.0,7800.0,7200.0,7300.0,60300],["2022-10-10",6600.0,7900.0,6600.0,6700.0,21800],["2022-10-11",6800.0,6800.0,6100.0,6700.0,396900],["2022-10-12",6100.0,6800.0,6100.0,6300.0,118900],["2022-10-13",6100.0,6700.0,6100.0,6500.0,17300],["2022-10-14",6200.0,7100.0,6200.0,7100.0,11900],["2022-10-17",7100.0,7800.0,7100.0,7300.0,13200],["2022-10-18",7700.0,8000.0,7500.0,8000.0,6242800],["2022-10-19",8100.0,8800.0,8100.0,8800.0,27400],["2022-10-20",8800.0,8800.0,8000.0,8400.0,13000],["2022-10-21",7800.0,8300.0,7600.0,8300.0,22000],["2022-10-24",7500.0,7500.0,7500.0,7500.0,7200],["2022-10-25",6800.0,7300.0,6800.0,7300.0,5700],["2022-10-26",6600.0,7100.0,6600.0,7000.0,24700],["2022-10-27",6300.0,7100.0,6300.0,7000.0,8800],["2022-10-28",7500.0,7600.0,7200.0,7200.0,5400],["2022-10-31",6600.0,7100.0,6500.0,6600.0,12900],["2022-11-01",7100.0,7100.0,6700.0,6900.0,2000],["2022-11-02",6900.0,6900.0,6900.0,6900.0,2500],["2022-11-03",6600.0,7000.0,6500.0,7000.0,2000],["2022-11-04",6500.0,6500.0,6300.0,6500.0,5500],["2022-11-07",6100.0,6200.0,5900.0,5900.0,9100],["2022-11-08",5500.0,5800.0,5400.0,5400.0,21400],["2022-11-09",5800.0,5800.0,5500.0,5500.0,2700],["2022-11-10",5200.0,5400.0,5000.0,5400.0,36500],["2022-11-11",5500.0,5500.0,5200.0,5500.0,7200],["2022-11-14",5500.0,5500.0,5000.0,5000.0,16300],["2022-11-15",4500.0,4900.0,4500.0,4500.0,11400],["2022-11-16",4100.0,4900.0,4100.0,4900.0,34300],["2022-11-17",5000.0,5300.0,5000.0,5300.0,7400],["2022-11-18",5500.0,5700.0,5300.0,5500.0,1700],["2022-11-21",5500.0,6000.0,5200.0,6000.0,3900],["2022-11-22",6000.0,6600.0,6000.0,6000.0,28400],["2022-11-23",6000.0,6000.0,5500.0,5600.0,7300],["2022-11-24",5100.0,6000.0,5100.0,5900.0,3300],["2022-11-25",5700.0,6300.0,5500.0,6300.0,13200],["2022-11-28",6400.0,6700.0,6300.0,6300.0,15800],["2022-11-29",6400.0,6600.0,6100.0,6300.0,8000],["2022-11-30",6700.0,6700.0,6000.0,6400.0,14900],["2022-12-01",6700.0,6800.0,6300.0,6400.0,96200],["2022-12-02",6600.0,6600.0,5900.0,6600.0,11300],["2022-12-05",7000.0,7200.0,6700.0,7200.0,147300],["2022-12-06",7200.0,7200.0,6700.0,6900.0,48700],["2022-12-07",6700.0,6700.0,6300.0,6300.0,46200],["2022-12-08",6000.0,6800.0,6000.0,6800.0,28900],["2022-12-09",6800.0,6800.0,6400.0,6500.0,3300],["2022-12-12",6400.0,6700.0,6100.0,6500.0,18400],["2022-12-13",6500.0,6500.0,6300.0,6400.0,8600],["2022-12-14",6400.0,6600.0,6200.0,6200.0,15600],["2022-12-15",6500.0,6500.0,6400.0,6400.0,400],["2022-12-16",6100.0,6300.0,6000.0,6200.0,12400],["2022-12-19",6700.0,6700.0,6100.0,6200.0,3500],["2022-12-20",5700.0,6200.0,5700.0,6200.0,14700],["2022-12-21",5700.0,6200.0,5600.0,6000.0,17200],["2022-12-22",6000.0,6000.0,6000.0,6000.0,5000],["2022-12-23",5900.0,6000.0,5900.0,6000.0,16100],["2022-12-26",6000.0,6000.0,6000.0,6000.0,0],["2022-12-27",6000.0,6000.0,6000.0,6000.0,0],["2022-12-28",5500.0,6000.0,5400.0,6000.0,1600],["2022-12-29",5600.0,5700.0,5400.0,5700.0,2100],["2022-12-30",5300.0,6200.0,5300.0,5700.0,9400],["2023-01-03",6200.0,6200.0,5800.0,6100.0,17100],["2023-01-04",6100.0,6100.0,6100.0,6100.0,0],["2023-01-05",5600.0,6000.0,5600.0,6000.0,4200],["2023-01-06",5700.0,5900.0,5600.0,5900.0,5100],["2023-01-09",5500.0,5800.0,5400.0,5500.0,11000],["2023-01-10",6000.0,6000.0,5800.0,5900.0,700],["2023-01-11",5900.0,5900.0,5500.0,5600.0,8800],["2023-01-12",5500.0,5900.0,5500.0,5900.0,33200],["2023-01-13",6000.0,6000.0,5500.0,5800.0,14300],["2023-01-16",6000.0,6000.0,5600.0,5700.0,11500],["2023-01-17",5700.0,5700.0,5500.0,5700.0,9700],["2023-01-18",5900.0,5900.0,5600.0,5900.0,9100],["2023-01-19",5700.0,5800.0,5500.0,5800.0,12700],["2023-01-27",6000.0,6000.0,6000.0,6000.0,6400],["2023-01-30",6000.0,6200.0,5800.0,6100.0,19800],["2023-01-31",6000.0,6200.0,6000.0,6200.0,2700],["2023-02-01",6200.0,6200.0,6000.0,6200.0,8300],["2023-02-02",6000.0,6400.0,5900.0,6200.0,6500],["2023-02-03",6100.0,6100.0,6000.0,6000.0,2400],["2023-02-06",6000.0,6000.0,5900.0,6000.0,4900],["2023-02-07",5700.0,5700.0,5700.0,5700.0,8000],["2023-02-08",5800.0,5800.0,5600.0,5700.0,3200],["2023-02-09",5500.0,5800.0,5500.0,5800.0,3200],["2023-02-10",5800.0,5800.0,5800.0,5800.0,0],["2023-02-13",5800.0,5800.0,5700.0,5700.0,3200],["2023-02-14",5500.0,5600.0,5300.0,5600.0,11100],["2023-02-15",5700.0,5700.0,5400.0,5700.0,4300],["2023-02-16",5400.0,5700.0,5400.0,5700.0,5100],["2023-02-17",5500.0,5700.0,5500.0,5600.0,6700],["2023-02-20",5600.0,5700.0,5500.0,5700.0,12200],["2023-02-21",5700.0,5700.0,5400.0,5600.0,18000],["2023-02-22",5500.0,5500.0,5200.0,5200.0,8500],["2023-02-23",5200.0,5200.0,4700.0,4700.0,26600],["2023-02-24",5000.0,5000.0,4700.0,4800.0,8400],["2023-02-27",4600.0,4800.0,4600.0,4800.0,5800],["2023-02-28",4700.0,4700.0,4500.0,4700.0,3700],["2023-03-01",4700.0,4700.0,4700.0,4700.0,1000],["2023-03-02",4900.0,4900.0,4600.0,4600.0,2000],["2023-03-03",4600.0,4800.0,4500.0,4800.0,2700],["2023-03-06",4800.0,5200.0,4700.0,5200.0,21500],["2023-03-07",5400.0,5400.0,4900.0,5000.0,2400],["2023-03-08",5200.0,5200.0,4900.0,5000.0,7400],["2023-03-09",5000.0,5000.0,5000.0,5000.0,11200],["2023-03-10",5100.0,5100.0,4800.0,4900.0,6600],["2023-03-13",4900.0,4900.0,4900.0,4900.0,0],["2023-03-14",4700.0,4700.0,4600.0,4600.0,11500],["2023-03-15",4800.0,4800.0,4600.0,4800.0,700],["2023-03-16",4600.0,4800.0,4600.0,4800.0,10000],["2023-03-17",4600.0,4700.0,4500.0,4700.0,4300],["2023-03-20",4600.0,4800.0,4600.0,4800.0,600],["2023-03-21",4700.0,4700.0,4700.0,4700.0,700],["2023-03-22",4500.0,4500.0,4400.0,4500.0,82500],["2023-03-23",4500.0,4600.0,4500.0,4600.0,1700],["2023-03-24",4500.0,4500.0,4400.0,4400.0,15000],["2023-03-27",4300.0,4600.0,4300.0,4600.0,6700],["2023-03-28",4500.0,4600.0,4500.0,4600.0,7400],["2023-03-29",4600.0,4600.0,4600.0,4600.0,0],["2023-03-30",4400.0,4700.0,4300.0,4300.0,21700],["2023-03-31",4300.0,4300.0,4200.0,4300.0,5900],["2023-04-03",4300.0,4500.0,4300.0,4500.0,19900],["2023-04-04",4500.0,4500.0,4500.0,4500.0,2100],["2023-04-05",4600.0,4900.0,4300.0,4900.0,17700],["2023-04-06",5300.0,5300.0,5100.0,5300.0,36400],["2023-04-07",4800.0,5600.0,4800.0,5500.0,14500],["2023-04-10",5500.0,5500.0,5000.0,5100.0,3500],["2023-04-11",5000.0,5100.0,4800.0,5100.0,16000],["2023-04-12",5400.0,5400.0,4700.0,5100.0,7300],["2023-04-13",5100.0,5100.0,4800.0,4900.0,4500],["2023-04-14",4800.0,5000.0,4700.0,5000.0,3300],["2023-04-17",4800.0,5000.0,4800.0,5000.0,4300],["2023-04-18",4800.0,4900.0,4800.0,4900.0,5300],["2023-04-19",4900.0,4900.0,4800.0,4800.0,2600],["2023-04-20",4900.0,5000.0,4900.0,4900.0,8800],["2023-04-21",5000.0,5000.0,5000.0,5000.0,1100],["2023-04-24",4900.0,5000.0,4900.0,5000.0,2600],["2023-04-25",4800.0,4900.0,4600.0,4900.0,2800],["2023-04-26",4800.0,4800.0,4700.0,4700.0,3300],["2023-04-27",4700.0,4700.0,4500.0,4700.0,2400],["2023-04-28",4600.0,4800.0,4600.0,4800.0,13100],["2023-05-04",4700.0,4800.0,4700.0,4800.0,600],["2023-05-05",4800.0,4800.0,4600.0,4600.0,600],["2023-05-08",4600.0,4800.0,4600.0,4800.0,2500],["2023-05-09",4800.0,4800.0,4800.0,4800.0,400],["2023-05-10",4800.0,4900.0,4800.0,4900.0,8300],["2023-05-11",4900.0,5000.0,4800.0,5000.0,18500],["2023-05-12",5000.0,5000.0,4600.0,4900.0,29200],["2023-05-15",5000.0,5000.0,4700.0,4900.0,13600],["2023-05-16",4800.0,4900.0,4800.0,4900.0,8400],["2023-05-17",4800.0,4900.0,4700.0,4900.0,22200],["2023-05-18",4800.0,4900.0,4600.0,4700.0,10200],["2023-05-19",4600.0,4700.0,4600.0,4700.0,1800],["2023-05-22",4700.0,4700.0,4600.0,4700.0,9600],["2023-05-23",4900.0,4900.0,4800.0,4800.0,14500],["2023-05-24",4800.0,5200.0,4800.0,5200.0,72400],["2023-05-25",5300.0,5500.0,4900.0,5400.0,8800],["2023-05-26",5200.0,5200.0,4900.0,5200.0,49500],["2023-05-29",5300.0,5600.0,5000.0,5500.0,41600],["2023-05-30",5600.0,6000.0,5400.0,6000.0,74300],["2023-05-31",6600.0,6600.0,6600.0,6600.0,21600],["2023-06-01",7200.0,7200.0,6900.0,7200.0,246500],["2023-06-02",7200.0,7900.0,6800.0,7100.0,65000],["2023-06-05",7100.0,7100.0,6400.0,6400.0,104500],["2023-06-06",6400.0,6800.0,6100.0,6700.0,56500],["2023-06-07",6800.0,7200.0,6500.0,7200.0,74700],["2023-06-08",7200.0,7200.0,6600.0,6800.0,64600],["2023-06-09",6800.0,6800.0,6400.0,6800.0,39800],["2023-06-12",6800.0,7100.0,6200.0,7100.0,100800],["2023-06-13",7100.0,7100.0,6900.0,7000.0,35600],["2023-06-14",7100.0,7100.0,6300.0,6500.0,20800],["2023-06-15",6500.0,6600.0,6300.0,6500.0,18500],["2023-06-16",6500.0,6500.0,6300.0,6500.0,14700],["2023-06-19",6500.0,6600.0,6200.0,6300.0,11300],["2023-06-20",6300.0,6300.0,5700.0,6200.0,26100],["2023-06-21",6200.0,6300.0,5700.0,6100.0,37400],["2023-06-22",6100.0,6600.0,6100.0,6400.0,23300],["2023-06-23",6400.0,6400.0,6100.0,6300.0,32000],["2023-06-26",6300.0,6300.0,6000.0,6100.0,6100],["2023-06-27",6100.0,6400.0,5900.0,6400.0,19500],["2023-06-28",6000.0,6200.0,5900.0,6000.0,12900],["2023-06-29",6300.0,6300.0,5800.0,6000.0,26700],["2023-06-30",5800.0,6000.0,5700.0,5700.0,11400],["2023-07-03",5700.0,5700.0,5600.0,5600.0,5900],["2023-07-04",5500.0,6000.0,5500.0,6000.0,5400],["2023-07-05",6000.0,6000.0,5700.0,6000.0,9200],["2023-07-06",5800.0,5900.0,5600.0,5900.0,9400],["2023-07-07",5500.0,5900.0,5500.0,5800.0,15200],["2023-07-10",5600.0,5800.0,5600.0,5800.0,15300],["2023-07-11",5900.0,5900.0,5700.0,5700.0,7400],["2023-07-12",5800.0,5900.0,5600.0,5900.0,7600],["2023-07-13",5900.0,5900.0,5600.0,5900.0,7800],["2023-07-14",5900.0,5900.0,5700.0,5900.0,12500],["2023-07-17",5800.0,6200.0,5800.0,6200.0,22600],["2023-07-18",6000.0,6200.0,5900.0,6000.0,3100],["2023-07-19",6200.0,6200.0,5800.0,5900.0,7000],["2023-07-20",6100.0,6100.0,5700.0,5900.0,2600],["2023-07-21",6100.0,6100.0,5800.0,6000.0,9100],["2023-07-24",5900.0,6100.0,5900.0,6000.0,35900],["2023-07-25",6200.0,6200.0,5900.0,6000.0,21100],["2023-07-26",6100.0,6600.0,6100.0,6600.0,40600],["2023-07-27",7200.0,7200.0,7100.0,7200.0,233900],["2023-07-28",7900.0,7900.0,7500.0,7700.0,151200],["2023-07-31",7700.0,7900.0,7100.0,7300.0,79600],["2023-08-01",7100.0,7300.0,6600.0,7200.0,137300],["2023-08-02",7200.0,7500.0,7000.0,7000.0,36300],["2023-08-03",7200.0,7200.0,6500.0,6700.0,52300],["2023-08-04",7000.0,7300.0,6700.0,7300.0,253200],["2023-08-07",7600.0,7700.0,7200.0,7500.0,81100],["2023-08-08",7500.0,7500.0,6900.0,7000.0,141500],["2023-08-09",6800.0,7200.0,6700.0,6900.0,102100],["2023-08-10",7300.0,7400.0,6900.0,7100.0,110300],["2023-08-11",7100.0,7100.0,6700.0,7100.0,52500],["2023-08-14",7100.0,7300.0,6900.0,7100.0,83500],["2023-08-15",6900.0,7100.0,6800.0,7100.0,86200],["2023-08-16",7100.0,7100.0,6800.0,6800.0,65500],["2023-08-17",6800.0,6900.0,6700.0,6900.0,35100],["2023-08-18",6900.0,6900.0,6300.0,6300.0,60300],["2023-08-21",5900.0,6400.0,5900.0,6200.0,15500],["2023-08-22",6300.0,6300.0,6000.0,6300.0,43600],["2023-08-23",6200.0,6400.0,6200.0,6400.0,28100],["2023-08-24",6400.0,6500.0,6200.0,6400.0,23900],["2023-08-25",6500.0,6500.0,6100.0,6300.0,13500],["2023-08-28",6400.0,6400.0,6100.0,6400.0,16400],["2023-08-29",6400.0,6400.0,6000.0,6300.0,38600],["2023-08-30",6200.0,6300.0,6000.0,6300.0,24300],["2023-08-31",6200.0,6200.0,5900.0,6000.0,46200],["2023-09-05",6200.0,6200.0,6000.0,6200.0,44700],["2023-09-06",6200.0,6200.0,5900.0,6100.0,38500],["2023-09-07",6100.0,6200.0,6000.0,6200.0,57100],["2023-09-08",6200.0,6500.0,6100.0,6400.0,60200],["2023-09-11",6200.0,6300.0,6100.0,6100.0,46500],["2023-09-12",6100.0,6300.0,6100.0,6200.0,29800],["2023-09-13",6300.0,6300.0,5900.0,6200.0,27600],["2023-09-14",6000.0,6100.0,5900.0,6000.0,23000],["2023-09-15",6000.0,6200.0,5900.0,6200.0,18100],["2023-09-18",6000.0,6000.0,5800.0,5800.0,7700],["2023-09-19",5900.0,6000.0,5800.0,6000.0,16600],["2023-09-20",5900.0,6100.0,5900.0,6100.0,11700],["2023-09-21",6200.0,6200.0,6000.0,6000.0,35100],["2023-09-22",6000.0,6000.0,5700.0,5700.0,21400],["2023-09-25",5600.0,5800.0,5300.0,5800.0,11300],["2023-09-26",5800.0,5800.0,5300.0,5800.0,10000],["2023-09-27",5400.0,5600.0,5400.0,5600.0,2800],["2023-09-28",5300.0,5600.0,5300.0,5600.0,1600],["2023-09-29",5600.0,5700.0,5600.0,5700.0,1500],["2023-10-02",5600.0,5700.0,5400.0,5700.0,4400],["2023-10-03",5600.0,5600.0,5600.0,5600.0,100],["2023-10-04",5600.0,5600.0,5200.0,5500.0,3500],["2023-10-05",5200.0,5500.0,5200.0,5500.0,3100],["2023-10-06",5200.0,5300.0,5100.0,5300.0,32900],["2023-10-09",5000.0,5300.0,5000.0,5300.0,200],["2023-10-10",5400.0,5400.0,5300.0,5300.0,3900],["2023-10-11",5200.0,5300.0,5200.0,5300.0,2400],["2023-10-12",5300.0,5600.0,5300.0,5400.0,10600],["2023-10-13",5400.0,5700.0,5400.0,5700.0,14100],["2023-10-16",5700.0,5700.0,5500.0,5500.0,3600],["2023-10-17",5500.0,5500.0,5500.0,5500.0,0],["2023-10-18",5200.0,5300.0,5100.0,5100.0,13400],["2023-10-19",5000.0,5100.0,5000.0,5100.0,5200],["2023-10-20",5100.0,5100.0,4700.0,5100.0,5500],["2023-10-23",5000.0,5300.0,4700.0,5200.0,3500],["2023-10-24",5200.0,5300.0,5000.0,5300.0,4100],["2023-10-25",5300.0,5400.0,5000.0,5300.0,7000],["2023-10-26",5200.0,5200.0,5000.0,5000.0,2500],["2023-10-27",5400.0,5400.0,5000.0,5300.0,21000],["2023-10-30",5300.0,5300.0,5300.0,5300.0,0],["2023-10-31",5200.0,5200.0,5000.0,5100.0,1300],["2023-11-01",5100.0,5100.0,5000.0,5100.0,2200],["2023-11-02",5000.0,5500.0,5000.0,5300.0,14200],["2023-11-03",5200.0,5300.0,5100.0,5300.0,8800],["2023-11-06",5400.0,5400.0,5200.0,5200.0,4200],["2023-11-07",5200.0,5200.0,5000.0,5200.0,2700],["2023-11-08",5200.0,5400.0,5000.0,5400.0,35500],["2023-11-09",5400.0,5500.0,5100.0,5500.0,35100],["2023-11-10",5400.0,5400.0,5300.0,5400.0,8500],["2023-11-13",5300.0,5400.0,5100.0,5400.0,26000],["2023-11-14",5400.0,5500.0,5200.0,5400.0,39400],["2023-11-15",5400.0,5700.0,5400.0,5700.0,10700],["2023-11-16",5600.0,5800.0,5500.0,5800.0,10600],["2023-11-17",5800.0,6300.0,5600.0,6000.0,22900],["2023-11-20",5500.0,6000.0,5500.0,6000.0,1600],["2023-11-21",5700.0,6000.0,5700.0,6000.0,3000],["2023-11-22",5900.0,5900.0,5400.0,5900.0,4500],["2023-11-23",5900.0,5900.0,5600.0,5900.0,4400],["2023-11-24",5900.0,5900.0,5900.0,5900.0,200],["2023-11-27",5500.0,5500.0,5500.0,5500.0,4300],["2023-11-28",5200.0,5700.0,5200.0,5600.0,2200],["2023-11-29",5300.0,5700.0,5300.0,5700.0,1100],["2023-11-30",5700.0,5700.0,5700.0,5700.0,1000],["2023-12-01",5700.0,5800.0,5400.0,5800.0,23300],["2023-12-04",5700.0,5800.0,5600.0,5800.0,20600],["2023-12-05",5600.0,5800.0,5600.0,5800.0,7400],["2023-12-06",5800.0,5800.0,5500.0,5700.0,4800],["2023-12-07",5700.0,5700.0,5400.0,5600.0,13500],["2023-12-08",5500.0,5600.0,5500.0,5600.0,1400],["2023-12-11",5600.0,5600.0,5600.0,5600.0,100],["2023-12-12",5400.0,5600.0,5200.0,5600.0,2800],["2023-12-13",5600.0,5600.0,5200.0,5600.0,339500],["2023-12-14",5300.0,5500.0,5200.0,5500.0,1500],["2023-12-15",5200.0,5700.0,5200.0,5700.0,3400],["2023-12-18",5900.0,5900.0,5900.0,5900.0,500],["2023-12-19",5400.0,5600.0,5400.0,5600.0,5100],["2023-12-20",5300.0,5600.0,5300.0,5600.0,700],["2023-12-21",5600.0,5600.0,5600.0,5600.0,0],["2023-12-22",5300.0,5600.0,5300.0,5600.0,600],["2023-12-25",5300.0,5500.0,5300.0,5500.0,7300],["2023-12-26",5400.0,5500.0,5300.0,5500.0,3600],["2023-12-27",5500.0,5500.0,5200.0,5500.0,8200],["2023-12-28",5300.0,5500.0,5300.0,5500.0,6000],["2023-12-29",5300.0,5700.0,5300.0,5500.0,4000],["2024-01-02",5300.0,5300.0,5300.0,5300.0,4300],["2024-01-03",5400.0,5500.0,5200.0,5500.0,8700],["2024-01-04",5500.0,5500.0,5300.0,5300.0,12700],["2024-01-05",5300.0,5300.0,5300.0,5300.0,11700],["2024-01-08",5500.0,5800.0,5500.0,5500.0,5300],["2024-01-09",5500.0,5500.0,5500.0,5500.0,200],["2024-01-10",5400.0,5400.0,5200.0,5200.0,12200],["2024-01-11",5200.0,5300.0,5200.0,5300.0,6200],["2024-01-12",5600.0,5600.0,5600.0,5600.0,1200],["2024-01-15",5600.0,5600.0,5600.0,5600.0,0],["2024-01-16",5600.0,5600.0,5600.0,5600.0,0],["2024-01-17",5600.0,5600.0,5600.0,5600.0,0],["2024-01-18",5200.0,5200.0,5200.0,5200.0,500],["2024-01-19",5600.0,5600.0,5300.0,5400.0,13500],["2024-01-22",5200.0,5300.0,5200.0,5300.0,2300],["2024-01-23",5300.0,5300.0,5300.0,5300.0,0],["2024-01-24",5500.0,5500.0,5000.0,5200.0,16600],["2024-01-25",5300.0,5300.0,5200.0,5300.0,1300],["2024-01-26",5500.0,5500.0,5100.0,5300.0,1000],["2024-01-29",5200.0,5300.0,5200.0,5300.0,16600],["2024-01-30",5100.0,5300.0,5100.0,5300.0,6500],["2024-01-31",5300.0,5300.0,5300.0,5300.0,0],["2024-02-01",5200.0,5200.0,5100.0,5200.0,6200],["2024-02-02",5100.0,5200.0,5100.0,5200.0,5100],["2024-02-05",5100.0,5100.0,4800.0,5000.0,17300],["2024-02-06",5100.0,5100.0,5100.0,5100.0,100],["2024-02-07",5000.0,5100.0,5000.0,5100.0,300],["2024-02-15",5500.0,5500.0,5000.0,5000.0,4500],["2024-02-16",5000.0,5100.0,5000.0,5000.0,30500],["2024-02-19",5000.0,5000.0,5000.0,5000.0,57600],["2024-02-20",5000.0,5000.0,4900.0,5000.0,32500],["2024-02-21",5000.0,5000.0,4900.0,5000.0,32500],["2024-02-22",5000.0,5100.0,5000.0,5000.0,136700],["2024-02-23",5000.0,5300.0,5000.0,5300.0,89400],["2024-02-26",5200.0,5200.0,5100.0,5200.0,3400],["2024-02-27",5000.0,5100.0,5000.0,5100.0,22300],["2024-02-28",5100.0,5100.0,5000.0,5100.0,41400],["2024-02-29",5000.0,5100.0,5000.0,5000.0,36700],["2024-03-01",5000.0,5000.0,4900.0,5000.0,4500],["2024-03-04",5000.0,5100.0,4900.0,5100.0,24500],["2024-03-05",5000.0,5000.0,4900.0,5000.0,27700],["2024-03-06",5000.0,5100.0,5000.0,5100.0,3500],["2024-03-07",5100.0,5100.0,4900.0,5000.0,13800],["2024-03-08",5000.0,5000.0,4900.0,4900.0,40500],["2024-03-11",4900.0,5000.0,4900.0,5000.0,25700],["2024-03-12",5000.0,5000.0,4500.0,4500.0,113700],["2024-03-13",4500.0,4900.0,4500.0,4900.0,86200],["2024-03-14",5000.0,5000.0,4700.0,4800.0,18200],["2024-03-15",4800.0,4900.0,4700.0,4900.0,17000],["2024-03-18",4700.0,4900.0,4500.0,4700.0,79700],["2024-03-19",4800.0,4800.0,4700.0,4800.0,15300],["2024-03-20",4800.0,4900.0,4700.0,4700.0,15700],["2024-03-21",4700.0,4800.0,4600.0,4600.0,10300],["2024-03-22",4700.0,4700.0,4700.0,4700.0,20400],["2024-03-25",4700.0,4700.0,4700.0,4700.0,5600],["2024-03-26",4700.0,4800.0,4700.0,4800.0,5700],["2024-03-27",4700.0,4800.0,4700.0,4800.0,9500],["2024-03-28",4800.0,4800.0,4700.0,4800.0,11700],["2024-03-29",4800.0,4800.0,4600.0,4800.0,16500],["2024-04-01",4800.0,5000.0,4700.0,4900.0,11000],["2024-04-02",4700.0,4800.0,4700.0,4800.0,8700],["2024-04-03",4700.0,4800.0,4700.0,4800.0,6300],["2024-04-04",4700.0,4700.0,4500.0,4500.0,25500],["2024-04-05",4700.0,4700.0,4500.0,4500.0,57300],["2024-04-08",4600.0,4600.0,4500.0,4500.0,23100],["2024-04-09",4400.0,4600.0,4400.0,4600.0,5800],["2024-04-10",4500.0,4500.0,4300.0,4500.0,11500],["2024-04-11",4400.0,4500.0,4300.0,4300.0,7000],["2024-04-12",4400.0,4500.0,4300.0,4500.0,6500],["2024-04-15",4400.0,4500.0,4300.0,4300.0,5300],["2024-04-16",4100.0,4200.0,4100.0,4200.0,20000],["2024-04-17",4100.0,4300.0,4100.0,4300.0,9000],["2024-04-19",4200.0,4200.0,4000.0,4000.0,12600],["2024-04-22",4000.0,4200.0,4000.0,4200.0,3000],["2024-04-23",4100.0,4100.0,4100.0,4100.0,3400],["2024-04-24",4100.0,4200.0,4000.0,4000.0,9500],["2024-04-25",4200.0,4200.0,4000.0,4200.0,3500],["2024-04-26",4200.0,4200.0,4000.0,4100.0,10600],["2024-05-02",4000.0,4100.0,4000.0,4100.0,14900],["2024-05-03",4100.0,4100.0,4000.0,4100.0,2100],["2024-05-06",4100.0,4200.0,4100.0,4200.0,9700],["2024-05-07",4200.0,4200.0,4200.0,4200.0,13200],["2024-05-08",4300.0,4400.0,4300.0,4300.0,11000],["2024-05-09",4300.0,4400.0,4300.0,4400.0,2200],["2024-05-10",4300.0,4300.0,4300.0,4300.0,11200],["2024-05-13",4300.0,4400.0,4300.0,4400.0,2100],["2024-05-14",4400.0,4500.0,4400.0,4500.0,5300],["2024-05-15",4500.0,4500.0,4500.0,4500.0,0],["2024-05-16",4300.0,4400.0,4300.0,4400.0,12400],["2024-05-17",4300.0,4400.0,4300.0,4400.0,2600],["2024-05-20",4400.0,4400.0,4200.0,4400.0,3100],["2024-05-21",4300.0,4400.0,4300.0,4400.0,3300],["2024-05-22",4200.0,4400.0,4200.0,4400.0,15400],["2024-05-23",4300.0,4500.0,4200.0,4500.0,25800],["2024-05-24",4500.0,4600.0,4500.0,4600.0,45300],["2024-05-27",4600.0,5000.0,4600.0,5000.0,49900],["2024-05-28",5000.0,5000.0,4700.0,4900.0,112300],["2024-05-29",4700.0,4800.0,4700.0,4800.0,26700],["2024-05-30",4700.0,4800.0,4700.0,4800.0,400],["2024-05-31",4400.0,4400.0,4400.0,4400.0,3600],["2024-06-03",4400.0,4700.0,4300.0,4600.0,30000],["2024-06-04",4600.0,4900.0,4600.0,4900.0,18500],["2024-06-05",4900.0,4900.0,4600.0,4600.0,3800],["2024-06-06",4800.0,4900.0,4700.0,4900.0,20600],["2024-06-07",4800.0,4800.0,4600.0,4600.0,7300],["2024-06-10",4700.0,4800.0,4600.0,4700.0,9800],["2024-06-11",4700.0,5000.0,4600.0,4800.0,68600],["2024-06-12",4800.0,4900.0,4800.0,4900.0,4600],["2024-06-13",4900.0,4900.0,4900.0,4900.0,300],["2024-06-14",4800.0,4800.0,4600.0,4600.0,19100],["2024-06-17",4700.0,4900.0,4400.0,4700.0,19700],["2024-06-18",4600.0,4600.0,4600.0,4600.0,3100],["2024-06-19",4600.0,4600.0,4600.0,4600.0,700],["2024-06-20",4600.0,4600.0,4200.0,4200.0,45100],["2024-06-21",4300.0,4600.0,4300.0,4500.0,5400],["2024-06-24",4500.0,4500.0,4500.0,4500.0,0],["2024-06-25",4400.0,4400.0,4300.0,4300.0,8300],["2024-06-26",4400.0,4400.0,4400.0,4400.0,2600],["2024-06-27",4400.0,4500.0,4400.0,4500.0,2600],["2024-06-28",4500.0,4500.0,4300.0,4300.0,4400],["2024-07-01",4400.0,4600.0,4400.0,4600.0,4000],["2024-07-02",4400.0,4400.0,4300.0,4400.0,3600],["2024-07-03",4500.0,4500.0,4500.0,4500.0,200],["2024-07-04",4500.0,4500.0,4300.0,4300.0,4600],["2024-07-05",4500.0,4500.0,4300.0,4300.0,10000],["2024-07-08",4400.0,4400.0,4300.0,4400.0,9600],["2024-07-09",4400.0,4400.0,4400.0,4400.0,6500],["2024-07-10",4300.0,4400.0,4300.0,4400.0,14700],["2024-07-11",4400.0,4600.0,4400.0,4600.0,10800],["2024-07-12",4400.0,4600.0,4300.0,4500.0,21800],["2024-07-15",4500.0,4800.0,4400.0,4700.0,15300],["2024-07-16",4600.0,4700.0,4600.0,4700.0,11800],["2024-07-17",4500.0,4700.0,4400.0,4700.0,5500],["2024-07-18",4700.0,4700.0,4400.0,4700.0,1100],["2024-07-19",4400.0,4600.0,4300.0,4500.0,7900],["2024-07-22",4500.0,4600.0,4400.0,4600.0,800],["2024-07-23",4500.0,4500.0,4500.0,4500.0,400],["2024-07-24",4300.0,4500.0,4300.0,4500.0,1000],["2024-07-25",4400.0,4500.0,4300.0,4500.0,3400],["2024-07-26",4500.0,4500.0,4500.0,4500.0,200],["2024-07-29",4500.0,4600.0,4300.0,4300.0,5200],["2024-07-30",4400.0,4400.0,4400.0,4400.0,200],["2024-07-31",4300.0,4500.0,4300.0,4500.0,2500],["2024-08-01",4500.0,4500.0,4300.0,4500.0,9900],["2024-08-02",4500.0,4500.0,4500.0,4500.0,2200],["2024-08-05",4300.0,4400.0,4300.0,4400.0,7600],["2024-08-06",4300.0,4300.0,4000.0,4200.0,45700],["2024-08-07",4200.0,4300.0,4000.0,4000.0,22200],["2024-08-08",4100.0,4100.0,4000.0,4000.0,3000],["2024-08-09",4100.0,4100.0,3800.0,3800.0,17000],["2024-08-12",3800.0,3900.0,3600.0,3900.0,4800],["2024-08-13",3800.0,4000.0,3800.0,4000.0,13100],["2024-08-14",4000.0,4200.0,3900.0,4200.0,15600],["2024-08-15",4000.0,4200.0,4000.0,4200.0,5500],["2024-08-16",3900.0,4300.0,3800.0,4300.0,51900],["2024-08-19",4300.0,4300.0,4100.0,4100.0,3500],["2024-08-20",4000.0,4400.0,4000.0,4400.0,12300],["2024-08-21",4300.0,4800.0,4300.0,4700.0,13800],["2024-08-22",4700.0,4700.0,4400.0,4600.0,4500],["2024-08-23",4600.0,4600.0,4500.0,4600.0,2600],["2024-08-26",4700.0,4700.0,4400.0,4400.0,6200],["2024-08-27",4400.0,4500.0,4400.0,4400.0,700],["2024-08-28",4600.0,4600.0,4400.0,4400.0,17100],["2024-08-29",4500.0,4600.0,4500.0,4600.0,1600],["2024-08-30",4500.0,4500.0,4200.0,4500.0,8100],["2024-09-04",4400.0,4600.0,4400.0,4600.0,900],["2024-09-05",4500.0,4500.0,4300.0,4500.0,2400],["2024-09-06",4500.0,4500.0,4200.0,4500.0,3400],["2024-09-09",4300.0,4500.0,4300.0,4500.0,4500],["2024-09-10",4400.0,4500.0,4200.0,4500.0,16600],["2024-09-11",4400.0,4400.0,4300.0,4400.0,2400],["2024-09-12",4400.0,4400.0,4200.0,4300.0,4200],["2024-09-13",4300.0,4300.0,4200.0,4300.0,6500],["2024-09-16",4300.0,4400.0,4300.0,4400.0,3700],["2024-09-17",4400.0,4500.0,4300.0,4500.0,17500],["2024-09-18",4300.0,4300.0,4300.0,4300.0,6900],["2024-09-19",4300.0,4400.0,4300.0,4400.0,3200],["2024-09-20",4300.0,4300.0,4300.0,4300.0,3500],["2024-09-23",4400.0,4400.0,4400.0,4400.0,1500],["2024-09-24",4400.0,4500.0,4400.0,4500.0,900],["2024-09-25",4500.0,4800.0,4500.0,4800.0,3000],["2024-09-26",4400.0,4600.0,4400.0,4600.0,5100],["2024-09-27",4600.0,4600.0,4300.0,4300.0,6600],["2024-09-30",4300.0,4300.0,4300.0,4300.0,5200],["2024-10-01",4500.0,4500.0,4500.0,4500.0,1300],["2024-10-02",4400.0,4400.0,4400.0,4400.0,700],["2024-10-03",4400.0,4400.0,4400.0,4400.0,1100],["2024-10-04",4400.0,4400.0,4300.0,4300.0,1500],["2024-10-07",4300.0,4300.0,4300.0,4300.0,600],["2024-10-08",4400.0,4400.0,4300.0,4400.0,1100],["2024-10-09",4400.0,4400.0,4200.0,4400.0,7100],["2024-10-10",4200.0,4400.0,4200.0,4400.0,10500],["2024-10-11",4300.0,4400.0,4200.0,4400.0,1700],["2024-10-14",4300.0,4300.0,4200.0,4300.0,7400],["2024-10-15",4300.0,4400.0,4200.0,4300.0,5100],["2024-10-16",4100.0,4300.0,4100.0,4300.0,5100],["2024-10-17",4100.0,4300.0,4100.0,4200.0,4200],["2024-10-18",4200.0,4300.0,4100.0,4300.0,6000],["2024-10-21",4400.0,4400.0,4400.0,4400.0,1200],["2024-10-22",4300.0,4300.0,4100.0,4100.0,7300],["2024-10-23",4200.0,4300.0,4200.0,4300.0,8200],["2024-10-24",4200.0,4400.0,4200.0,4400.0,2500],["2024-10-25",4200.0,4500.0,4200.0,4500.0,9600],["2024-10-28",4400.0,4500.0,4400.0,4500.0,15700],["2024-10-29",4500.0,4600.0,4500.0,4600.0,1000],["2024-10-30",4500.0,4600.0,4500.0,4600.0,1100],["2024-10-31",4500.0,4600.0,4400.0,4500.0,8000],["2024-11-01",4400.0,4600.0,4400.0,4600.0,1300],["2024-11-04",4600.0,4600.0,4600.0,4600.0,10800],["2024-11-05",4700.0,4700.0,4600.0,4700.0,13300],["2024-11-06",4800.0,4800.0,4800.0,4800.0,100],["2024-11-07",4800.0,4800.0,4700.0,4800.0,1200],["2024-11-08",4800.0,4800.0,4500.0,4800.0,4000],["2024-11-11",4800.0,4800.0,4800.0,4800.0,1000],["2024-11-12",4600.0,4700.0,4600.0,4700.0,2400],["2024-11-13",4600.0,4800.0,4600.0,4800.0,9800],["2024-11-14",4600.0,4700.0,4500.0,4700.0,5300],["2024-11-15",4500.0,4500.0,4500.0,4500.0,3700],["2024-11-18",4400.0,4600.0,4400.0,4600.0,1700],["2024-11-19",4800.0,4800.0,4800.0,4800.0,1300],["2024-11-20",4500.0,4700.0,4500.0,4700.0,29100],["2024-11-21",4600.0,4600.0,4600.0,4600.0,1100],["2024-11-22",4600.0,4600.0,4600.0,4600.0,200],["2024-11-25",4700.0,4700.0,4700.0,4700.0,1000],["2024-11-26",4400.0,4700.0,4400.0,4700.0,6100],["2024-11-27",4700.0,4700.0,4700.0,4700.0,1500],["2024-11-28",4500.0,4700.0,4500.0,4700.0,7000],["2024-11-29",4500.0,4500.0,4400.0,4400.0,12500],["2024-12-02",4300.0,4400.0,4300.0,4300.0,6900],["2024-12-03",4400.0,4600.0,4400.0,4600.0,9400],["2024-12-04",4600.0,4700.0,4300.0,4300.0,5500],["2024-12-05",4400.0,4600.0,4300.0,4300.0,7100],["2024-12-06",4300.0,4500.0,4300.0,4500.0,8400],["2024-12-09",4600.0,4600.0,4600.0,4600.0,4300],["2024-12-10",4400.0,4600.0,4400.0,4600.0,1800],["2024-12-11",4600.0,4600.0,4600.0,4600.0,1100],["2024-12-12",4400.0,4400.0,4400.0,4400.0,800],["2024-12-13",4500.0,4800.0,4500.0,4800.0,3100],["2024-12-16",4700.0,4700.0,4600.0,4600.0,21000],["2024-12-17",4700.0,4700.0,4500.0,4700.0,1300],["2024-12-18",4500.0,4700.0,4500.0,4700.0,2700],["2024-12-19",4500.0,4600.0,4500.0,4600.0,6000],["2024-12-20",4600.0,4900.0,4600.0,4900.0,39500],["2024-12-23",4800.0,4800.0,4700.0,4800.0,13800],["2024-12-24",4700.0,4700.0,4600.0,4600.0,6000],["2024-12-25",4600.0,4800.0,4600.0,4800.0,29500],["2024-12-26",4600.0,4800.0,4600.0,4700.0,3300],["2024-12-27",4700.0,4700.0,4700.0,4700.0,17200],["2024-12-30",4700.0,4700.0,4300.0,4700.0,33000],["2024-12-31",4700.0,4700.0,4500.0,4700.0,24000],["2025-01-02",4500.0,4700.0,4500.0,4700.0,3000],["2025-01-03",4500.0,4700.0,4500.0,4500.0,1300],["2025-01-06",4400.0,4600.0,4400.0,4600.0,5300],["2025-01-07",4300.0,4700.0,4300.0,4700.0,2300],["2025-01-08",4700.0,4700.0,4500.0,4500.0,5200],["2025-01-09",4400.0,4900.0,4400.0,4600.0,24900],["2025-01-10",4700.0,4700.0,4700.0,4700.0,46600],["2025-01-13",4800.0,4800.0,4600.0,4600.0,4500],["2025-01-14",4600.0,4800.0,4600.0,4800.0,2200],["2025-01-15",4800.0,4800.0,4800.0,4800.0,900],["2025-01-16",4600.0,4600.0,4600.0,4600.0,9200],["2025-01-17",4600.0,4800.0,4600.0,4800.0,6100],["2025-01-20",4700.0,4700.0,4700.0,4700.0,800],["2025-01-21",4600.0,4700.0,4600.0,4700.0,2700],["2025-01-22",4600.0,4600.0,4600.0,4600.0,900],["2025-01-23",4600.0,4700.0,4600.0,4700.0,1700],["2025-01-24",4700.0,4700.0,4700.0,4700.0,0],["2025-02-03",4700.0,4700.0,4700.0,4700.0,0],["2025-02-04",4600.0,4700.0,4600.0,4700.0,35900],["2025-02-05",4600.0,4700.0,4600.0,4700.0,79700],["2025-02-06",4600.0,4700.0,4600.0,4700.0,23100],["2025-02-07",4600.0,4800.0,4500.0,4800.0,6800],["2025-02-10",4600.0,4800.0,4600.0,4800.0,3500],["2025-02-11",4600.0,4700.0,4600.0,4700.0,10900],["2025-02-12",4600.0,4700.0,4600.0,4700.0,2000],["2025-02-13",4700.0,4700.0,4600.0,4700.0,500],["2025-02-14",4600.0,4600.0,4600.0,4600.0,16100],["2025-02-17",4500.0,4700.0,4500.0,4700.0,12900],["2025-02-18",4700.0,4700.0,4700.0,4700.0,14200],["2025-02-19",4700.0,4700.0,4700.0,4700.0,7900],["2025-02-20",4700.0,4700.0,4600.0,4700.0,22800],["2025-02-21",4700.0,4700.0,4600.0,4700.0,5100],["2025-02-24",4600.0,4700.0,4600.0,4600.0,14600],["2025-02-25",4500.0,4600.0,4500.0,4600.0,45500],["2025-02-26",4500.0,4700.0,4500.0,4700.0,9200],["2025-02-27",4500.0,4600.0,4500.0,4500.0,28300],["2025-02-28",4400.0,4600.0,4300.0,4300.0,121200],["2025-03-03",4500.0,4600.0,4500.0,4600.0,7900],["2025-03-04",4500.0,4500.0,4300.0,4500.0,10100],["2025-03-05",4400.0,4500.0,4200.0,4500.0,15800],["2025-03-06",4400.0,4500.0,4300.0,4500.0,6700],["2025-03-07",4400.0,4400.0,4400.0,4400.0,3700],["2025-03-10",4300.0,4500.0,4300.0,4500.0,9900],["2025-03-11",4400.0,4400.0,4300.0,4400.0,13300],["2025-03-12",4400.0,4500.0,4400.0,4500.0,6100],["2025-03-13",4400.0,4500.0,4300.0,4500.0,13700],["2025-03-14",4400.0,4500.0,4300.0,4500.0,7200],["2025-03-17",4300.0,4500.0,4300.0,4500.0,36800],["2025-03-18",4400.0,4500.0,4300.0,4500.0,55500],["2025-03-19",4300.0,4400.0,4300.0,4400.0,2000],["2025-03-20",4300.0,4400.0,4300.0,4300.0,7900],["2025-03-21",4400.0,4400.0,4400.0,4400.0,500],["2025-03-24",4300.0,4400.0,4300.0,4400.0,700],["2025-03-25",4400.0,4400.0,4400.0,4400.0,0],["2025-03-26",4300.0,4400.0,4300.0,4400.0,5600],["2025-03-27",4300.0,4400.0,4100.0,4400.0,5100],["2025-03-28",4300.0,4400.0,4300.0,4400.0,9500],["2025-03-31",4400.0,4400.0,4400.0,4400.0,3000],["2025-04-01",4400.0,4500.0,4400.0,4500.0,3400],["2025-04-02",4400.0,4400.0,4400.0,4400.0,2000],["2025-04-03",4300.0,4300.0,4100.0,4300.0,24200],["2025-04-04",4300.0,4300.0,4000.0,4300.0,2500],["2025-04-08",4000.0,4200.0,3900.0,3900.0,18800],["2025-04-09",3700.0,4000.0,3700.0,4000.0,6700],["2025-04-10",4000.0,4300.0,4000.0,4200.0,42000],["2025-04-11",4300.0,4300.0,4100.0,4200.0,4000],["2025-04-14",4200.0,4200.0,4100.0,4100.0,2700],["2025-04-15",4100.0,4200.0,4100.0,4200.0,2200],["2025-04-16",3900.0,4100.0,3900.0,4100.0,23200],["2025-04-17",4300.0,4400.0,4300.0,4400.0,1700],["2025-04-18",4200.0,4200.0,4000.0,4000.0,36000],["2025-04-21",4000.0,4200.0,4000.0,4200.0,1300],["2025-04-22",4100.0,4100.0,4000.0,4100.0,5100],["2025-04-23",4100.0,4200.0,4100.0,4200.0,11400],["2025-04-24",4200.0,4200.0,4000.0,4000.0,13400],["2025-04-25",4000.0,4100.0,4000.0,4100.0,8300],["2025-04-28",4100.0,4200.0,4100.0,4200.0,4100],["2025-04-29",4000.0,4100.0,4000.0,4100.0,8300],["2025-05-05",4200.0,4200.0,4100.0,4100.0,600],["2025-05-06",4100.0,4200.0,4000.0,4100.0,13500],["2025-05-07",4100.0,4200.0,4100.0,4200.0,6100],["2025-05-08",4000.0,4200.0,4000.0,4200.0,15000],["2025-05-09",4100.0,4200.0,4100.0,4200.0,5200],["2025-05-12",4200.0,4200.0,4100.0,4200.0,13300],["2025-05-13",4100.0,4200.0,4000.0,4200.0,9700],["2025-05-14",4200.0,4200.0,4200.0,4200.0,400],["2025-05-15",4200.0,4200.0,4200.0,4200.0,300],["2025-05-16",4100.0,4100.0,4100.0,4100.0,4200],["2025-05-19",4100.0,4100.0,4100.0,4100.0,400],["2025-05-20",4000.0,4100.0,4000.0,4100.0,11300],["2025-05-21",4000.0,4100.0,4000.0,4100.0,14600],["2025-05-22",4100.0,4100.0,4100.0,4100.0,0],["2025-05-23",4000.0,4100.0,4000.0,4100.0,1900],["2025-05-26",4000.0,4100.0,4000.0,4100.0,1300],["2025-05-27",4000.0,4100.0,4000.0,4100.0,8900],["2025-05-28",4100.0,4100.0,4100.0,4100.0,0],["2025-05-29",4000.0,4100.0,4000.0,4100.0,4000],["2025-05-30",4100.0,4100.0,4100.0,4100.0,1800],["2025-06-02",4100.0,4100.0,4100.0,4100.0,0],["2025-06-03",4000.0,4100.0,4000.0,4100.0,30800],["2025-06-04",4300.0,4300.0,4300.0,4300.0,2500],["2025-06-05",4100.0,4100.0,4100.0,4100.0,8200],["2025-06-06",4100.0,4100.0,4100.0,4100.0,17000],["2025-06-09",4000.0,4100.0,4000.0,4100.0,19500],["2025-06-10",4000.0,4100.0,4000.0,4100.0,11100],["2025-06-11",4100.0,4200.0,4100.0,4200.0,12100],["2025-06-12",4200.0,4200.0,4200.0,4200.0,0],["2025-06-13",4000.0,4100.0,4000.0,4100.0,27400],["2025-06-16",4000.0,4000.0,4000.0,4000.0,39500],["2025-06-17",4000.0,4100.0,4000.0,4100.0,3400],["2025-06-18",4000.0,4100.0,4000.0,4100.0,3100],["2025-06-19",4000.0,4000.0,4000.0,4000.0,12500],["2025-06-20",4000.0,4100.0,4000.0,4100.0,1300],["2025-06-23",4000.0,4100.0,4000.0,4100.0,1700],["2025-06-24",4000.0,4100.0,4000.0,4100.0,7200],["2025-06-25",4100.0,4100.0,4100.0,4100.0,300],["2025-06-26",4000.0,4100.0,4000.0,4100.0,1400],["2025-06-27",4100.0,4100.0,4100.0,4100.0,300],["2025-06-30",4000.0,4100.0,4000.0,4000.0,7300],["2025-07-01",4000.0,4100.0,4000.0,4100.0,1500],["2025-07-02",4000.0,4100.0,4000.0,4100.0,2000],["2025-07-03",4000.0,4100.0,4000.0,4100.0,13500],["2025-07-04",4100.0,4100.0,4100.0,4100.0,200],["2025-07-07",4000.0,4100.0,4000.0,4100.0,18600],["2025-07-08",4000.0,4100.0,4000.0,4000.0,11200],["2025-07-09",4000.0,4100.0,4000.0,4100.0,10700],["2025-07-10",4100.0,4100.0,4000.0,4100.0,6100],["2025-07-11",4100.0,4100.0,4000.0,4100.0,13400],["2025-07-14",4000.0,4100.0,4000.0,4100.0,6200],["2025-07-15",4000.0,4100.0,4000.0,4000.0,1300],["2025-07-16",4000.0,4100.0,4000.0,4100.0,45600],["2025-07-17",4000.0,4100.0,4000.0,4100.0,119600],["2025-07-18",4100.0,4500.0,4000.0,4500.0,138300],["2025-07-21",4900.0,4900.0,4600.0,4600.0,45900],["2025-07-22",4700.0,4700.0,4500.0,4500.0,23900],["2025-07-23",4600.0,4600.0,4600.0,4600.0,9000],["2025-07-24",4900.0,4900.0,4500.0,4600.0,17700],["2025-07-25",4500.0,4700.0,4500.0,4700.0,6700],["2025-07-28",4500.0,4600.0,4300.0,4300.0,124000],["2025-07-29",4200.0,4300.0,4200.0,4300.0,13300],["2025-07-30",4100.0,4300.0,3900.0,3900.0,124700],["2025-07-31",4000.0,4200.0,4000.0,4200.0,48600],["2025-08-01",4200.0,4500.0,4000.0,4100.0,123500],["2025-08-04",4100.0,4100.0,4000.0,4100.0,14300],["2025-08-05",4100.0,4100.0,4000.0,4100.0,39200],["2025-08-06",4000.0,4200.0,4000.0,4200.0,32400],["2025-08-07",4200.0,4300.0,4100.0,4200.0,11400],["2025-08-08",4100.0,4200.0,4100.0,4100.0,8300],["2025-08-11",4200.0,4500.0,4200.0,4400.0,85200],["2025-08-12",4400.0,4400.0,4300.0,4400.0,12200],["2025-08-13",4300.0,4400.0,4200.0,4200.0,25700],["2025-08-14",4200.0,4300.0,4200.0,4300.0,23700],["2025-08-15",4300.0,4300.0,4100.0,4100.0,11500],["2025-08-18",4000.0,4200.0,4000.0,4100.0,7200],["2025-08-19",4300.0,4400.0,4300.0,4400.0,45100],["2025-08-20",4400.0,4400.0,4200.0,4300.0,18800],["2025-08-21",4200.0,4200.0,4000.0,4100.0,47200],["2025-08-22",4000.0,4100.0,3900.0,3900.0,59200],["2025-08-25",4000.0,4100.0,4000.0,4100.0,17600],["2025-08-26",4100.0,4100.0,4100.0,4100.0,900],["2025-08-27",4100.0,4200.0,4000.0,4000.0,2300],["2025-08-28",4000.0,4100.0,4000.0,4000.0,1500],["2025-08-29",4000.0,4000.0,4000.0,4000.0,8400],["2025-09-03",4000.0,4300.0,4000.0,4300.0,11900],["2025-09-04",4300.0,4300.0,4200.0,4200.0,12900],["2025-09-05",4100.0,4100.0,4100.0,4100.0,1600],["2025-09-08",4100.0,4100.0,4000.0,4000.0,18100],["2025-09-09",4100.0,4100.0,4000.0,4000.0,4700],["2025-09-10",4100.0,4100.0,4000.0,4100.0,12100],["2025-09-11",4000.0,4000.0,4000.0,4000.0,19400],["2025-09-12",4100.0,4200.0,4100.0,4200.0,11200],["2025-09-15",4200.0,4200.0,4100.0,4100.0,6500],["2025-09-16",4100.0,4100.0,4000.0,4100.0,11000],["2025-09-17",4000.0,4200.0,4000.0,4200.0,17300],["2025-09-18",4100.0,4200.0,4000.0,4200.0,2900],["2025-09-19",4100.0,4100.0,4100.0,4100.0,6200],["2025-09-22",4000.0,4000.0,4000.0,4000.0,21000],["2025-09-23",4000.0,4000.0,4000.0,4000.0,500],["2025-09-24",4000.0,4000.0,4000.0,4000.0,700],["2025-09-25",4100.0,4100.0,4100.0,4100.0,3300],["2025-09-26",4100.0,4100.0,4100.0,4100.0,300],["2025-09-29",4000.0,4000.0,4000.0,4000.0,19900],["2025-09-30",3900.0,4000.0,3900.0,4000.0,3100],["2025-10-01",4000.0,4000.0,4000.0,4000.0,5900],["2025-10-02",4000.0,4000.0,3900.0,4000.0,2300],["2025-10-03",3900.0,4000.0,3900.0,4000.0,1000],["2025-10-06",4000.0,4000.0,3900.0,4000.0,5600],["2025-10-07",3900.0,4000.0,3900.0,4000.0,400],["2025-10-08",3900.0,4000.0,3900.0,4000.0,2300],["2025-10-09",3900.0,3900.0,3900.0,3900.0,1300],["2025-10-10",3700.0,4000.0,3700.0,4000.0,14200],["2025-10-13",4000.0,4000.0,4000.0,4000.0,6600],["2025-10-14",3900.0,4000.0,3800.0,4000.0,8000],["2025-10-15",4000.0,4000.0,4000.0,4000.0,0],["2025-10-16",4000.0,4000.0,4000.0,4000.0,0],["2025-10-17",3800.0,3900.0,3800.0,3900.0,20300],["2025-10-20",3900.0,3900.0,3800.0,3800.0,13500],["2025-10-21",3800.0,3900.0,3700.0,3900.0,10100],["2025-10-22",3800.0,3900.0,3800.0,3900.0,4600],["2025-10-23",3900.0,3900.0,3900.0,3900.0,5000],["2025-10-24",3800.0,3900.0,3800.0,3900.0,3400],["2025-10-27",3800.0,3900.0,3800.0,3900.0,200],["2025-10-28",3900.0,3900.0,3800.0,3900.0,700],["2025-10-29",3900.0,3900.0,3900.0,3900.0,6800],["2025-10-30",3900.0,3900.0,3900.0,3900.0,3600],["2025-10-31",3900.0,3900.0,3900.0,3900.0,5000],["2025-11-03",3900.0,3900.0,3800.0,3800.0,4700],["2025-11-04",3800.0,3800.0,3800.0,3800.0,500],["2025-11-05",3800.0,4000.0,3800.0,3900.0,2100],["2025-11-06",3900.0,3900.0,3900.0,3900.0,0],["2025-11-07",4000.0,4000.0,4000.0,4000.0,100],["2025-11-10",3800.0,3900.0,3600.0,3800.0,40200],["2025-11-11",3800.0,3800.0,3500.0,3700.0,23800],["2025-11-12",3700.0,3700.0,3700.0,3700.0,2600],["2025-11-13",3700.0,3800.0,3700.0,3700.0,15300],["2025-11-14",3700.0,3800.0,3700.0,3800.0,400],["2025-11-17",3600.0,3700.0,3500.0,3700.0,90400],["2025-11-18",3700.0,3700.0,3700.0,3700.0,300],["2025-11-19",3700.0,3700.0,3500.0,3600.0,4900],["2025-11-20",3600.0,3800.0,3600.0,3700.0,36700],["2025-11-21",3700.0,3700.0,3700.0,3700.0,100],["2025-11-24",3700.0,3700.0,3500.0,3600.0,47300],["2025-11-25",3600.0,3600.0,3600.0,3600.0,800],["2025-11-26",3600.0,3600.0,3600.0,3600.0,28800],["2025-11-27",3700.0,3900.0,3700.0,3900.0,41100],["2025-11-28",4000.0,4000.0,3800.0,3800.0,3000],["2025-12-01",3800.0,3800.0,3600.0,3800.0,12300],["2025-12-02",3700.0,3800.0,3600.0,3600.0,5600],["2025-12-03",3600.0,3900.0,3600.0,3800.0,2200],["2025-12-04",3700.0,3800.0,3600.0,3800.0,1900],["2025-12-05",3700.0,3700.0,3700.0,3700.0,600],["2025-12-08",3800.0,3800.0,3500.0,3500.0,5500],["2025-12-09",3600.0,3700.0,3600.0,3600.0,700],["2025-12-10",3700.0,3700.0,3600.0,3700.0,25200],["2025-12-11",3700.0,3800.0,3600.0,3800.0,6700],["2025-12-12",3700.0,3700.0,3600.0,3600.0,4900],["2025-12-15",3800.0,3800.0,3700.0,3700.0,400],["2025-12-16",3700.0,3700.0,3700.0,3700.0,0],["2025-12-17",3700.0,3700.0,3700.0,3700.0,600],["2025-12-18",3600.0,3800.0,3600.0,3800.0,11500],["2025-12-19",3700.0,3700.0,3700.0,3700.0,800],["2025-12-22",3600.0,3700.0,3600.0,3700.0,1500],["2025-12-23",3700.0,3700.0,3700.0,3700.0,0],["2025-12-24",3600.0,3700.0,3500.0,3700.0,1000],["2025-12-25",3600.0,3600.0,3600.0,3600.0,200],["2025-12-26",3700.0,3900.0,3500.0,3700.0,19800],["2025-12-29",3700.0,3800.0,3700.0,3800.0,900],["2025-12-30",3700.0,3700.0,3700.0,3700.0,500],["2025-12-31",3700.0,3700.0,3500.0,3700.0,1800],["2026-01-05",3700.0,3700.0,3500.0,3700.0,2100],["2026-01-06",3500.0,3700.0,3500.0,3700.0,800],["2026-01-07",3700.0,3700.0,3700.0,3700.0,0],["2026-01-08",3600.0,3800.0,3600.0,3800.0,12500],["2026-01-09",3800.0,3800.0,3800.0,3800.0,0],["2026-01-12",3800.0,3800.0,3800.0,3800.0,0],["2026-01-13",3600.0,3800.0,3600.0,3800.0,1400],["2026-01-14",3700.0,3700.0,3600.0,3700.0,1700],["2026-01-15",3800.0,3800.0,3800.0,3800.0,100],["2026-01-16",3700.0,3800.0,3700.0,3800.0,1100],["2026-01-19",3800.0,3800.0,3800.0,3800.0,0],["2026-01-20",3800.0,3800.0,3800.0,3800.0,3900],["2026-01-21",3800.0,3900.0,3800.0,3900.0,6400],["2026-01-22",3800.0,3900.0,3700.0,3900.0,9100],["2026-01-23",3900.0,3900.0,3900.0,3900.0,200],["2026-01-26",3800.0,3800.0,3800.0,3800.0,100],["2026-01-27",3700.0,3800.0,3700.0,3800.0,1000],["2026-01-28",3600.0,3800.0,3600.0,3800.0,2300],["2026-01-29",3900.0,3900.0,3900.0,3900.0,100],["2026-01-30",3800.0,3900.0,3800.0,3900.0,200],["2026-02-02",3700.0,3900.0,3700.0,3800.0,800],["2026-02-03",3800.0,3800.0,3800.0,3800.0,0],["2026-02-04",3600.0,3700.0,3600.0,3700.0,800],["2026-02-05",3800.0,3800.0,3600.0,3700.0,1400],["2026-02-06",3600.0,3700.0,3600.0,3700.0,700],["2026-02-09",4000.0,4000.0,3700.0,3800.0,1500],["2026-02-10",3800.0,3900.0,3800.0,3900.0,2100],["2026-02-11",3800.0,3900.0,3700.0,3800.0,9500],["2026-02-12",3800.0,3800.0,3600.0,3800.0,6300],["2026-02-13",3600.0,3800.0,3600.0,3800.0,800],["2026-02-23",3900.0,3900.0,3800.0,3900.0,2500],["2026-02-24",3800.0,3800.0,3800.0,3800.0,200],["2026-02-25",3800.0,3900.0,3600.0,3800.0,8400],["2026-02-26",3800.0,3900.0,3800.0,3800.0,30700],["2026-02-27",3900.0,3900.0,3800.0,3900.0,8500],["2026-03-02",3800.0,3800.0,3600.0,3800.0,7200],["2026-03-03",3800.0,3800.0,3800.0,3800.0,3600],["2026-03-04",3700.0,3700.0,3700.0,3700.0,6900],["2026-03-05",3900.0,3900.0,3700.0,3700.0,200],["2026-03-06",3700.0,3800.0,3700.0,3800.0,200],["2026-03-09",3700.0,3800.0,3500.0,3800.0,4700],["2026-03-10",3700.0,3800.0,3700.0,3800.0,6900],["2026-03-11",3900.0,3900.0,3600.0,3800.0,700],["2026-03-12",3600.0,3800.0,3600.0,3800.0,2000],["2026-03-13",3800.0,3800.0,3800.0,3800.0,1600],["2026-03-16",3800.0,3800.0,3800.0,3800.0,200],["2026-03-17",3800.0,3800.0,3700.0,3800.0,1400],["2026-03-18",3700.0,3800.0,3700.0,3800.0,2100],["2026-03-19",3800.0,3800.0,3800.0,3800.0,3200],["2026-03-20",3800.0,3800.0,3600.0,3700.0,32800],["2026-03-23",3600.0,3700.0,3600.0,3700.0,1300],["2026-03-24",3600.0,3700.0,3600.0,3700.0,3900],["2026-03-25",3700.0,4000.0,3700.0,4000.0,87100],["2026-03-26",4300.0,4400.0,4000.0,4100.0,65200],["2026-03-27",4000.0,4500.0,4000.0,4500.0,118200],["2026-03-30",4900.0,4900.0,4500.0,4900.0,77900],["2026-03-31",5300.0,5300.0,5300.0,5300.0,34200],["2026-04-01",5800.0,5800.0,5300.0,5800.0,167000],["2026-04-02",6300.0,6300.0,5700.0,5900.0,112300],["2026-04-03",5600.0,5600.0,5400.0,5400.0,140200],["2026-04-06",5000.0,5900.0,4900.0,5900.0,63400],["2026-04-07",5900.0,5900.0,5400.0,5600.0,66500],["2026-04-08",6000.0,6000.0,5200.0,5400.0,66100],["2026-04-09",5400.0,5600.0,5200.0,5200.0,35100],["2026-04-10",5300.0,5600.0,5000.0,5600.0,80100],["2026-04-13",5600.0,5700.0,5300.0,5300.0,14400],["2026-04-14",5300.0,5500.0,5100.0,5200.0,15000],["2026-04-15",5300.0,5500.0,5200.0,5300.0,48200],["2026-04-16",5400.0,5800.0,5400.0,5800.0,82100],["2026-04-17",6300.0,6300.0,5900.0,5900.0,154000],["2026-04-20",5900.0,6000.0,5400.0,5600.0,80300],["2026-04-21",5900.0,5900.0,5100.0,5100.0,134700],["2026-04-22",5100.0,5500.0,4600.0,5500.0,169300],["2026-04-23",5700.0,5900.0,5000.0,5100.0,99600],["2026-04-24",5100.0,5100.0,4700.0,4900.0,65400],["2026-04-28",5000.0,5100.0,4600.0,5000.0,53500],["2026-04-29",5000.0,5100.0,4800.0,4900.0,35900],["2026-05-04",4800.0,5000.0,4800.0,5000.0,14100],["2026-05-05",4800.0,5000.0,4800.0,4800.0,32600],["2026-05-06",4800.0,4900.0,4800.0,4800.0,24700],["2026-05-07",4800.0,5000.0,4800.0,4800.0,11900],["2026-05-08",4800.0,5000.0,4800.0,4900.0,13800],["2026-05-11",4800.0,4900.0,4600.0,4600.0,31400],["2026-05-12",4600.0,4800.0,4300.0,4600.0,33600],["2026-05-13",4400.0,4600.0,4400.0,4500.0,44800],["2026-05-14",4500.0,4600.0,4400.0,4500.0,4500],["2026-05-15",4500.0,4600.0,4400.0,4600.0,8500],["2026-05-18",4400.0,4600.0,4300.0,4500.0,15400],["2026-05-19",4500.0,4500.0,4200.0,4400.0,21500],["2026-05-20",4400.0,4400.0,4100.0,4300.0,16100],["2026-05-21",4300.0,4400.0,4100.0,4200.0,9300],["2026-05-22",4200.0,4300.0,4100.0,4300.0,11400],["2026-05-25",4300.0,4600.0,4300.0,4400.0,24900],["2026-05-26",4500.0,4600.0,4400.0,4500.0,4600],["2026-05-27",4600.0,4600.0,4400.0,4600.0,24500],["2026-05-28",4500.0,4600.0,4400.0,4500.0,10400],["2026-05-29",4500.0,4600.0,4300.0,4500.0,9600],["2026-06-01",4500.0,4900.0,4500.0,4900.0,45400],["2026-06-02",5300.0,5300.0,4900.0,5100.0,71900],["2026-06-03",5200.0,5200.0,4600.0,4800.0,43800],["2026-06-04",4800.0,4800.0,4400.0,4600.0,21800],["2026-06-05",4600.0,4700.0,4400.0,4400.0,4400],["2026-06-08",4500.0,4500.0,4300.0,4400.0,53600],["2026-06-09",4400.0,4500.0,4300.0,4300.0,5000],["2026-06-10",4300.0,4700.0,4300.0,4500.0,14200],["2026-06-11",4400.0,4700.0,4400.0,4500.0,19700],["2026-06-12",4600.0,4800.0,4500.0,4700.0,34000],["2026-06-15",4600.0,4800.0,4500.0,4800.0,23500],["2026-06-16",4900.0,4900.0,4600.0,4800.0,6500],["2026-06-17",4800.0,4900.0,4600.0,4900.0,14100],["2026-06-18",4700.0,4800.0,4700.0,4800.0,2400],["2026-06-19",4700.0,4700.0,4500.0,4700.0,6300],["2026-06-22",4500.0,4700.0,4500.0,4500.0,10400],["2026-06-23",4600.0,4700.0,4500.0,4500.0,2900],["2026-06-24",4500.0,4700.0,4500.0,4700.0,22700],["2026-06-25",4500.0,4700.0,4500.0,4700.0,9600],["2026-06-26",4500.0,4700.0,4400.0,4400.0,7800],["2026-06-29",4400.0,4700.0,4400.0,4600.0,2500],["2026-06-30",4600.0,4700.0,4600.0,4600.0,3900],["2026-07-01",4600.0,4600.0,4600.0,4600.0,500],["2026-07-02",4700.0,4700.0,4500.0,4600.0,4900],["2026-07-03",4500.0,4600.0,4400.0,4600.0,17300],["2026-07-06",4600.0,4700.0,4500.0,4600.0,44800],["2026-07-07",4500.0,4600.0,4500.0,4600.0,200],["2026-07-08",4600.0,4600.0,4500.0,4600.0,23000],["2026-07-09",4600.0,4600.0,4500.0,4600.0,1100],["2026-07-10",4500.0,4600.0,4500.0,4500.0,2600],["2026-07-13",4500.0,4600.0,4500.0,4600.0,2100],["2026-07-14",4500.0,4600.0,4400.0,4600.0,41800],["2026-07-15",4500.0,4600.0,4500.0,4600.0,19700],["2026-07-16",4500.0,4600.0,4500.0,4500.0,12200],["2026-07-17",4600.0,4600.0,4500.0,4500.0,18700],["2026-07-20",4500.0,4600.0,4500.0,4500.0,11600],["2026-07-21",4500.0,4600.0,4500.0,4500.0,87200],["2026-07-22",4500.0,4500.0,4400.0,4500.0,14900],["2026-07-23",4800.0,4800.0,4400.0,4500.0,14700],["2026-07-24",4400.0,4500.0,4300.0,4500.0,12300],["2026-07-27",4300.0,4500.0,4300.0,4500.0,5800],["2026-07-28",4300.0,4500.0,4300.0,4500.0,1500],["2026-07-29",4500.0,4500.0,4500.0,4500.0,1100],["2026-07-30",4500.0,4600.0,4400.0,4500.0,9000],["2026-07-31",4600.0,4600.0,4400.0,4500.0,4000],["2026-08-03",4800.0,4800.0,4500.0,4600.0,30600],["2026-08-04",4600.0,4600.0,4500.0,4600.0,42600],["2026-08-05",4600.0,4600.0,4600.0,4600.0,1300],["2026-08-06",4600.0,4600.0,4500.0,4500.0,20200],["2026-08-07",4500.0,4500.0,4500.0,4500.0,2400],["2026-08-10",4500.0,4500.0,4500.0,4500.0,0],["2026-08-11",4400.0,4400.0,4400.0,4400.0,13600],["2026-08-12",4400.0,4400.0,4400.0,4400.0,15400],["2026-08-13",4400.0,4500.0,4400.0,4500.0,90800],["2026-08-14",4500.0,4600.0,4500.0,4500.0,6500],["2026-08-17",4400.0,4500.0,4400.0,4500.0,300],["2026-08-18",4500.0,4500.0,4300.0,4300.0,26000],["2026-08-19",4600.0,4600.0,4200.0,4400.0,81000],["2026-08-20",4300.0,4500.0,4300.0,4500.0,1400],["2026-08-21",4500.0,4500.0,4500.0,4500.0,1500],["2026-08-24",4400.0,4500.0,4400.0,4500.0,5700],["2026-08-25",4400.0,4500.0,4400.0,4500.0,22100],["2026-08-26",4400.0,4500.0,4400.0,4500.0,21000],["2026-08-27",4400.0,4500.0,4400.0,4500.0,6300],["2026-08-28",4300.0,4500.0,4300.0,4500.0,25200],["2026-09-03",4500.0,4500.0,4500.0,4500.0,500],["2026-09-04",4400.0,4500.0,4400.0,4500.0,6200],["2026-09-07",4400.0,4400.0,4400.0,4400.0,19800],["2026-09-08",4400.0,4400.0,4300.0,4400.0,2500],["2026-09-09",4400.0,4400.0,4400.0,4400.0,0],["2026-09-10",4300.0,4400.0,4300.0,4400.0,2300],["2026-09-11",4300.0,4400.0,4200.0,4400.0,3600],["2026-09-14",4400.0,4400.0,4400.0,4400.0,0],["2026-09-15",4100.0,4400.0,4100.0,4200.0,12000],["2026-09-16",4400.0,4400.0,4300.0,4400.0,1800],["2026-09-17",4200.0,4400.0,4200.0,4400.0,3600],["2026-09-18",4400.0,4400.0,4400.0,4400.0,100],["2026-09-21",4300.0,4400.0,4200.0,4400.0,4900],["2026-09-22",4400.0,4400.0,4400.0,4400.0,0],["2026-09-23",4300.0,4300.0,4100.0,4300.0,2900],["2026-09-24",4300.0,4300.0,4300.0,4300.0,0],["2026-09-25",4300.0,4300.0,4300.0,4300.0,300],["2026-09-28",4200.0,4300.0,4200.0,4200.0,1200],["2026-09-29",4300.0,4300.0,4100.0,4300.0,500],["2026-09-30",4100.0,4300.0,4100.0,4300.0,600],["2026-10-01",4400.0,4400.0,4000.0,4300.0,5600],["2026-10-02",4000.0,4300.0,4000.0,4300.0,9800],["2026-10-05",4300.0,4300.0,4300.0,4300.0,0],["2026-10-06",4300.0,4300.0,4300.0,4300.0,0],["2026-10-07",4100.0,4300.0,4000.0,4300.0,6900],["2026-10-08",4300.0,4400.0,4300.0,4400.0,21400],["2026-10-09",4500.0,4500.0,4400.0,4500.0,4200],["2026-10-12",4300.0,4400.0,4100.0,4300.0,24600]]}