{"sym":"VCA","index":false,"bars":[["2011-02-21",3006.99,3006.99,3006.99,3006.99,0],["2011-02-22",3006.99,3006.99,3006.99,3006.99,0],["2011-02-23",3006.99,3006.99,3006.99,3006.99,0],["2011-02-24",3006.99,3006.99,3006.99,3006.99,0],["2011-02-25",3006.99,3006.99,3006.99,3006.99,0],["2011-02-28",3006.99,3006.99,3006.99,3006.99,0],["2011-03-01",3006.99,3006.99,3006.99,3006.99,0],["2011-03-02",3006.99,3006.99,3006.99,3006.99,0],["2011-03-03",3006.99,3006.99,3006.99,3006.99,2000],["2011-03-04",3006.99,3006.99,3006.99,3006.99,0],["2011-03-07",3006.99,3006.99,3006.99,3006.99,0],["2011-03-08",3006.99,3006.99,3006.99,3006.99,400],["2011-03-09",3006.99,3006.99,3006.99,3006.99,2000],["2011-03-10",3006.99,3006.99,3006.99,3006.99,0],["2011-03-11",3006.99,3006.99,3006.99,3006.99,200],["2011-03-14",3006.99,3006.99,3006.99,3006.99,0],["2011-03-15",3006.99,3006.99,3006.99,3006.99,0],["2011-03-16",3006.99,3006.99,3006.99,3006.99,0],["2011-03-17",3006.99,3006.99,3006.99,3006.99,0],["2011-03-18",3006.99,3006.99,3006.99,3006.99,0],["2011-03-21",3006.99,3006.99,3006.99,3006.99,0],["2011-03-22",3006.99,3006.99,3006.99,3006.99,0],["2011-03-23",3006.99,3006.99,3006.99,3006.99,0],["2011-03-24",3006.99,3006.99,3006.99,3006.99,0],["2011-03-25",3006.99,3006.99,3006.99,3006.99,0],["2011-03-28",3006.99,3006.99,3006.99,3006.99,0],["2011-03-29",2856.64,3006.99,2856.64,3006.99,1100],["2011-03-30",3006.99,3006.99,3006.99,3006.99,0],["2011-03-31",3006.99,3006.99,3006.99,3006.99,0],["2011-04-01",3006.99,3006.99,3006.99,3006.99,0],["2011-04-04",3307.69,3307.69,3307.69,3307.69,2800],["2011-04-05",3307.69,3307.69,3307.69,3307.69,0],["2011-04-06",3307.69,3307.69,3307.69,3307.69,0],["2011-04-07",3307.69,3307.69,3307.69,3307.69,0],["2011-04-08",3307.69,3307.69,3307.69,3307.69,0],["2011-04-13",3307.69,3307.69,3307.69,3307.69,0],["2011-04-14",3307.69,3307.69,3307.69,3307.69,0],["2011-04-15",3307.69,3307.69,3307.69,3307.69,0],["2011-04-18",3006.99,3006.99,3006.99,3006.99,100],["2011-04-19",3006.99,3006.99,3006.99,3006.99,0],["2011-04-20",3006.99,3006.99,3006.99,3006.99,0],["2011-04-21",3006.99,3006.99,3006.99,3006.99,0],["2011-04-22",3006.99,3006.99,3006.99,3006.99,0],["2011-04-25",3006.99,3006.99,3006.99,3006.99,0],["2011-04-26",3006.99,3006.99,3006.99,3006.99,0],["2011-04-27",3006.99,3006.99,3006.99,3006.99,0],["2011-04-28",3006.99,3006.99,3006.99,3006.99,0],["2011-04-29",3006.99,3006.99,3006.99,3006.99,0],["2011-05-04",3006.99,3006.99,3006.99,3006.99,0],["2011-05-05",3006.99,3006.99,3006.99,3006.99,0],["2011-05-06",3006.99,3006.99,3006.99,3006.99,0],["2011-05-09",2706.29,2706.29,2706.29,2706.29,100],["2011-05-10",2706.29,2706.29,2706.29,2706.29,0],["2011-05-11",2706.29,2706.29,2706.29,2706.29,0],["2011-05-12",2706.29,2706.29,2706.29,2706.29,0],["2011-05-13",2706.29,2706.29,2706.29,2706.29,0],["2011-05-16",2706.29,2706.29,2706.29,2706.29,0],["2011-05-17",2465.73,2465.73,2465.73,2465.73,100],["2011-05-18",2465.73,2465.73,2465.73,2465.73,0],["2011-05-19",2689.89,2689.89,2689.89,2689.89,800],["2011-05-20",2882.02,2882.02,2882.02,2882.02,100],["2011-05-23",2882.02,2882.02,2882.02,2882.02,0],["2011-05-24",2882.02,2882.02,2882.02,2882.02,0],["2011-05-25",2785.96,2785.96,2785.96,2785.96,200],["2011-05-26",2882.02,2882.02,2882.02,2882.02,200],["2011-05-27",2882.02,2882.02,2882.02,2882.02,0],["2011-05-30",2882.02,2882.02,2882.02,2882.02,0],["2011-05-31",2882.02,2882.02,2882.02,2882.02,0],["2011-06-01",2882.02,2882.02,2882.02,2882.02,0],["2011-06-02",2882.02,2882.02,2882.02,2882.02,0],["2011-06-03",2882.02,2882.02,2882.02,2882.02,0],["2011-06-06",2882.02,2882.02,2882.02,2882.02,0],["2011-06-07",2882.02,2882.02,2882.02,2882.02,0],["2011-06-08",2882.02,2882.02,2882.02,2882.02,0],["2011-06-09",2882.02,2882.02,2882.02,2882.02,0],["2011-06-10",2882.02,2882.02,2882.02,2882.02,0],["2011-06-13",2882.02,2882.02,2882.02,2882.02,0],["2011-06-14",2882.02,2882.02,2882.02,2882.02,0],["2011-06-15",2882.02,2882.02,2882.02,2882.02,0],["2011-06-16",2882.02,2882.02,2882.02,2882.02,0],["2011-06-17",2882.02,2882.02,2882.02,2882.02,0],["2011-06-20",2882.02,2882.02,2882.02,2882.02,0],["2011-06-21",2882.02,2882.02,2882.02,2882.02,0],["2011-06-22",2882.02,2882.02,2882.02,2882.02,0],["2011-06-23",2882.02,2882.02,2882.02,2882.02,0],["2011-06-24",2882.02,2882.02,2882.02,2882.02,0],["2011-06-27",2882.02,2882.02,2882.02,2882.02,0],["2011-06-28",2882.02,2882.02,2882.02,2882.02,0],["2011-06-29",2882.02,2882.02,2882.02,2882.02,0],["2011-06-30",2593.82,2593.82,2593.82,2593.82,100],["2011-07-01",2593.82,2593.82,2593.82,2593.82,0],["2011-07-04",2593.82,2593.82,2593.82,2593.82,0],["2011-07-05",2593.82,2593.82,2593.82,2593.82,0],["2011-07-06",2593.82,2593.82,2593.82,2593.82,0],["2011-07-07",2593.82,2593.82,2593.82,2593.82,0],["2011-07-08",2593.82,2593.82,2593.82,2593.82,0],["2011-07-11",2593.82,2593.82,2593.82,2593.82,0],["2011-07-12",2593.82,2593.82,2593.82,2593.82,0],["2011-07-13",2593.82,2593.82,2593.82,2593.82,0],["2011-07-14",2593.82,2593.82,2593.82,2593.82,0],["2011-07-15",2593.82,2593.82,2593.82,2593.82,0],["2011-07-18",2593.82,2593.82,2593.82,2593.82,0],["2011-07-19",2593.82,2593.82,2593.82,2593.82,0],["2011-07-20",2850.0,2850.0,2850.0,2850.0,400],["2011-07-21",3106.18,3106.18,3106.18,3106.18,300],["2011-07-22",3394.38,3394.38,3394.38,3394.38,200],["2011-07-25",3394.38,3394.38,3394.38,3394.38,0],["2011-07-26",3394.38,3394.38,3394.38,3394.38,0],["2011-07-27",3394.38,3394.38,3394.38,3394.38,0],["2011-07-28",3522.47,3522.47,3522.47,3522.47,1200],["2011-07-29",3522.47,3522.47,3522.47,3522.47,0],["2011-08-01",3522.47,3522.47,3522.47,3522.47,200],["2011-08-02",3522.47,3522.47,3522.47,3522.47,1000],["2011-08-03",3522.47,3522.47,3522.47,3522.47,0],["2011-08-04",3522.47,3522.47,3522.47,3522.47,0],["2011-08-05",3522.47,3522.47,3522.47,3522.47,5600],["2011-08-08",3522.47,3522.47,3522.47,3522.47,0],["2011-08-09",3522.47,3522.47,3522.47,3522.47,0],["2011-08-10",3522.47,3522.47,3522.47,3522.47,0],["2011-08-11",3522.47,3522.47,3522.47,3522.47,0],["2011-08-12",3522.47,3522.47,3522.47,3522.47,0],["2011-08-15",3682.59,3682.59,3682.59,3682.59,500],["2011-08-16",3682.59,3682.59,3682.59,3682.59,1000],["2011-08-17",3682.59,3682.59,3682.59,3682.59,0],["2011-08-18",3682.59,3682.59,3682.59,3682.59,0],["2011-08-19",3682.59,3682.59,3682.59,3682.59,0],["2011-08-22",3682.59,3682.59,3682.59,3682.59,0],["2011-08-23",3522.47,3522.47,3522.47,3522.47,1000],["2011-08-24",3522.47,3522.47,3522.47,3522.47,0],["2011-08-25",3522.47,3522.47,3522.47,3522.47,0],["2011-08-26",3522.47,3522.47,3522.47,3522.47,0],["2011-08-29",3522.47,3522.47,3522.47,3522.47,1000],["2011-08-30",3522.47,3522.47,3522.47,3522.47,0],["2011-08-31",3522.47,3522.47,3522.47,3522.47,0],["2011-09-01",3522.47,3522.47,3522.47,3522.47,0],["2011-09-05",3522.47,3522.47,3522.47,3522.47,0],["2011-09-06",3522.47,3522.47,3522.47,3522.47,0],["2011-09-07",3522.47,3522.47,3522.47,3522.47,0],["2011-09-08",3618.54,3618.54,3618.54,3618.54,300],["2011-09-09",3618.54,3618.54,3618.54,3618.54,0],["2011-09-12",3650.56,3682.59,3650.56,3682.59,1100],["2011-09-13",3682.59,3682.59,3682.59,3682.59,600],["2011-09-14",3522.47,3522.47,3522.47,3522.47,1600],["2011-09-15",3522.47,3522.47,3522.47,3522.47,0],["2011-09-16",3522.47,3522.47,3522.47,3522.47,500],["2011-09-19",3522.47,3522.47,3522.47,3522.47,0],["2011-09-20",3522.47,3522.47,3522.47,3522.47,0],["2011-09-21",3522.47,3522.47,3522.47,3522.47,0],["2011-09-22",3522.47,3522.47,3522.47,3522.47,0],["2011-09-23",3522.47,3522.47,3522.47,3522.47,0],["2011-09-26",3522.47,3522.47,3522.47,3522.47,0],["2011-09-27",3522.47,3522.47,3522.47,3522.47,0],["2011-09-28",3522.47,3522.47,3522.47,3522.47,0],["2011-09-29",3522.47,3522.47,3522.47,3522.47,200],["2011-09-30",3522.47,3522.47,3522.47,3522.47,0],["2011-10-03",3522.47,3522.47,3522.47,3522.47,200],["2011-10-04",3522.47,3522.47,3522.47,3522.47,0],["2011-10-05",3522.47,3522.47,3522.47,3522.47,1400],["2011-10-06",3522.47,3522.47,3522.47,3522.47,0],["2011-10-07",3522.47,3522.47,3522.47,3522.47,0],["2011-10-10",3522.47,3522.47,3522.47,3522.47,0],["2011-10-11",3522.47,3522.47,3522.47,3522.47,0],["2011-10-12",3522.47,3522.47,3522.47,3522.47,0],["2011-10-13",3522.47,3522.47,3522.47,3522.47,0],["2011-10-14",3522.47,3522.47,3522.47,3522.47,0],["2011-10-17",3522.47,3522.47,3522.47,3522.47,0],["2011-10-18",3522.47,3522.47,3522.47,3522.47,0],["2011-10-19",3522.47,3522.47,3522.47,3522.47,0],["2011-10-20",3522.47,3522.47,3522.47,3522.47,0],["2011-10-21",3522.47,3522.47,3522.47,3522.47,0],["2011-10-24",3522.47,3522.47,3522.47,3522.47,0],["2011-10-25",3522.47,3522.47,3522.47,3522.47,0],["2011-10-26",3522.47,3522.47,3522.47,3522.47,0],["2011-10-27",3522.47,3522.47,3522.47,3522.47,0],["2011-10-28",3522.47,3522.47,3522.47,3522.47,0],["2011-10-31",3522.47,3522.47,3522.47,3522.47,0],["2011-11-01",3522.47,3522.47,3522.47,3522.47,0],["2011-11-02",3522.47,3522.47,3522.47,3522.47,0],["2011-11-03",3522.47,3522.47,3522.47,3522.47,0],["2011-11-04",3522.47,3522.47,3522.47,3522.47,0],["2011-11-07",3522.47,3522.47,3522.47,3522.47,0],["2011-11-08",3522.47,3522.47,3522.47,3522.47,0],["2011-11-09",3522.47,3522.47,3522.47,3522.47,0],["2011-11-10",3522.47,3522.47,3522.47,3522.47,0],["2011-11-11",3522.47,3522.47,3522.47,3522.47,0],["2011-11-14",3522.47,3522.47,3522.47,3522.47,0],["2011-11-15",3522.47,3522.47,3522.47,3522.47,0],["2011-11-16",3522.47,3522.47,3522.47,3522.47,0],["2011-11-17",3522.47,3522.47,3522.47,3522.47,0],["2011-11-18",3522.47,3522.47,3522.47,3522.47,0],["2011-11-21",3522.47,3522.47,3522.47,3522.47,0],["2011-11-22",3522.47,3522.47,3522.47,3522.47,0],["2011-11-23",3522.47,3522.47,3522.47,3522.47,0],["2011-11-24",3522.47,3522.47,3522.47,3522.47,0],["2011-11-25",3522.47,3522.47,3522.47,3522.47,0],["2011-11-28",3522.47,3522.47,3522.47,3522.47,0],["2011-11-29",3522.47,3522.47,3522.47,3522.47,0],["2011-11-30",3522.47,3522.47,3522.47,3522.47,0],["2011-12-01",3522.47,3522.47,3522.47,3522.47,0],["2011-12-02",3522.47,3522.47,3522.47,3522.47,0],["2011-12-05",3522.47,3522.47,3522.47,3522.47,0],["2011-12-06",3522.47,3522.47,3522.47,3522.47,0],["2011-12-07",3522.47,3522.47,3522.47,3522.47,0],["2011-12-08",3522.47,3522.47,3522.47,3522.47,0],["2011-12-09",3522.47,3522.47,3522.47,3522.47,0],["2011-12-12",3522.47,3522.47,3522.47,3522.47,0],["2011-12-13",3522.47,3522.47,3522.47,3522.47,0],["2011-12-14",3522.47,3522.47,3522.47,3522.47,0],["2011-12-15",3522.47,3522.47,3522.47,3522.47,0],["2011-12-16",3522.47,3522.47,3522.47,3522.47,0],["2011-12-19",3522.47,3522.47,3522.47,3522.47,0],["2011-12-20",3522.47,3522.47,3522.47,3522.47,17400],["2011-12-21",3522.47,3522.47,3522.47,3522.47,0],["2011-12-22",3522.47,3522.47,3522.47,3522.47,0],["2011-12-23",3522.47,3522.47,3522.47,3522.47,0],["2011-12-26",3522.47,3522.47,3522.47,3522.47,0],["2011-12-27",3522.47,3522.47,3522.47,3522.47,0],["2011-12-28",3522.47,3522.47,3522.47,3522.47,0],["2011-12-29",3522.47,3522.47,3522.47,3522.47,0],["2011-12-30",3522.47,3522.47,3522.47,3522.47,0],["2012-01-03",3522.47,3522.47,3522.47,3522.47,0],["2012-01-04",3522.47,3522.47,3522.47,3522.47,0],["2012-01-05",3522.47,3522.47,3522.47,3522.47,0],["2012-01-06",3522.47,3522.47,3522.47,3522.47,0],["2012-01-09",3522.47,3522.47,3522.47,3522.47,0],["2012-01-10",3522.47,3522.47,3522.47,3522.47,0],["2012-01-11",3522.47,3522.47,3522.47,3522.47,0],["2012-01-12",3522.47,3522.47,3522.47,3522.47,0],["2012-01-13",3522.47,3522.47,3522.47,3522.47,0],["2012-01-16",3522.47,3522.47,3522.47,3522.47,0],["2012-01-17",3522.47,3522.47,3522.47,3522.47,0],["2012-01-18",3522.47,3522.47,3522.47,3522.47,0],["2012-01-19",3522.47,3522.47,3522.47,3522.47,0],["2012-01-20",3522.47,3522.47,3522.47,3522.47,0],["2012-01-30",3522.47,3522.47,3522.47,3522.47,0],["2012-01-31",3522.47,3522.47,3522.47,3522.47,0],["2012-02-01",3522.47,3522.47,3522.47,3522.47,0],["2012-02-03",3522.47,3522.47,3522.47,3522.47,0],["2012-02-06",3522.47,3522.47,3522.47,3522.47,0],["2012-02-07",3522.47,3522.47,3522.47,3522.47,0],["2012-02-08",3522.47,3522.47,3522.47,3522.47,0],["2012-02-09",3522.47,3522.47,3522.47,3522.47,0],["2012-02-10",3522.47,3522.47,3522.47,3522.47,0],["2012-02-13",3522.47,3522.47,3522.47,3522.47,0],["2012-02-14",3522.47,3522.47,3522.47,3522.47,0],["2012-02-15",3522.47,3522.47,3522.47,3522.47,0],["2012-02-16",3522.47,3522.47,3522.47,3522.47,0],["2012-02-17",3522.47,3522.47,3522.47,3522.47,0],["2012-02-20",3522.47,3522.47,3522.47,3522.47,0],["2012-02-21",3522.47,3522.47,3522.47,3522.47,0],["2012-02-22",3522.47,3522.47,3522.47,3522.47,0],["2012-02-23",3522.47,3522.47,3522.47,3522.47,0],["2012-02-24",3522.47,3522.47,3522.47,3522.47,0],["2012-02-27",3522.47,3522.47,3522.47,3522.47,0],["2012-02-28",3522.47,3522.47,3522.47,3522.47,0],["2012-02-29",3522.47,3522.47,3522.47,3522.47,0],["2012-03-01",3522.47,3522.47,3522.47,3522.47,0],["2012-03-02",3522.47,3522.47,3522.47,3522.47,0],["2012-03-05",3522.47,3522.47,3522.47,3522.47,0],["2012-03-06",3522.47,3522.47,3522.47,3522.47,0],["2012-03-07",3522.47,3522.47,3522.47,3522.47,0],["2012-03-08",3522.47,3522.47,3522.47,3522.47,0],["2012-03-09",3522.47,3522.47,3522.47,3522.47,0],["2012-03-12",3522.47,3522.47,3522.47,3522.47,0],["2012-03-13",3522.47,3522.47,3522.47,3522.47,0],["2012-03-14",3522.47,3522.47,3522.47,3522.47,0],["2012-03-15",3522.47,3522.47,3522.47,3522.47,0],["2012-03-16",3522.47,3522.47,3522.47,3522.47,0],["2012-03-19",3522.47,3522.47,3522.47,3522.47,0],["2012-03-20",3522.47,3522.47,3522.47,3522.47,0],["2012-03-21",3522.47,3522.47,3522.47,3522.47,0],["2012-03-22",3522.47,3522.47,3522.47,3522.47,0],["2012-03-23",3522.47,3522.47,3522.47,3522.47,0],["2012-03-26",3522.47,3522.47,3522.47,3522.47,0],["2012-03-27",3522.47,3522.47,3522.47,3522.47,0],["2012-03-28",3522.47,3522.47,3522.47,3522.47,0],["2012-03-29",3522.47,3522.47,3522.47,3522.47,0],["2012-03-30",3522.47,3522.47,3522.47,3522.47,0],["2012-04-03",3522.47,3522.47,3522.47,3522.47,0],["2012-04-04",3522.47,3522.47,3522.47,3522.47,0],["2012-04-05",3522.47,3522.47,3522.47,3522.47,0],["2012-04-06",3522.47,3522.47,3522.47,3522.47,0],["2012-04-09",3522.47,3522.47,3522.47,3522.47,0],["2012-04-10",3522.47,3522.47,3522.47,3522.47,0],["2012-04-11",3522.47,3522.47,3522.47,3522.47,0],["2012-04-12",3522.47,3522.47,3522.47,3522.47,0],["2012-04-13",3522.47,3522.47,3522.47,3522.47,0],["2012-04-16",3522.47,3522.47,3522.47,3522.47,0],["2012-04-17",3522.47,3522.47,3522.47,3522.47,0],["2012-04-18",3522.47,3522.47,3522.47,3522.47,0],["2012-04-19",3522.47,3522.47,3522.47,3522.47,0],["2012-04-20",3522.47,3522.47,3522.47,3522.47,0],["2012-04-23",3522.47,3522.47,3522.47,3522.47,0],["2012-04-24",3522.47,3522.47,3522.47,3522.47,0],["2012-04-25",3522.47,3522.47,3522.47,3522.47,0],["2012-04-26",3522.47,3522.47,3522.47,3522.47,0],["2012-04-27",3522.47,3522.47,3522.47,3522.47,0],["2012-05-02",3522.47,3522.47,3522.47,3522.47,0],["2012-05-03",3522.47,3522.47,3522.47,3522.47,0],["2012-05-04",3522.47,3522.47,3522.47,3522.47,0],["2012-05-07",3522.47,3522.47,3522.47,3522.47,0],["2012-05-08",3522.47,3522.47,3522.47,3522.47,0],["2012-05-09",3522.47,3522.47,3522.47,3522.47,0],["2012-05-10",3522.47,3522.47,3522.47,3522.47,0],["2012-05-11",3522.47,3522.47,3522.47,3522.47,0],["2012-05-14",3522.47,3522.47,3522.47,3522.47,0],["2012-05-15",3522.47,3522.47,3522.47,3522.47,0],["2012-05-16",3522.47,3522.47,3522.47,3522.47,0],["2012-05-17",3522.47,3522.47,3522.47,3522.47,0],["2012-05-18",3522.47,3522.47,3522.47,3522.47,0],["2012-05-21",3522.47,3522.47,3522.47,3522.47,0],["2012-05-22",3522.47,3522.47,3522.47,3522.47,0],["2012-05-23",3522.47,3522.47,3522.47,3522.47,0],["2012-05-24",3522.47,3522.47,3522.47,3522.47,0],["2012-05-25",3522.47,3522.47,3522.47,3522.47,0],["2012-05-28",3522.47,3522.47,3522.47,3522.47,0],["2012-05-29",3522.47,3522.47,3522.47,3522.47,0],["2012-05-30",3522.47,3522.47,3522.47,3522.47,0],["2012-05-31",3522.47,3522.47,3522.47,3522.47,0],["2012-06-01",3522.47,3522.47,3522.47,3522.47,0],["2012-06-04",3522.47,3522.47,3522.47,3522.47,0],["2012-06-05",3522.47,3522.47,3522.47,3522.47,0],["2012-06-06",3522.47,3522.47,3522.47,3522.47,0],["2012-06-07",3522.47,3522.47,3522.47,3522.47,0],["2012-06-08",3522.47,3522.47,3522.47,3522.47,0],["2012-06-11",3522.47,3522.47,3522.47,3522.47,0],["2012-06-12",3522.47,3522.47,3522.47,3522.47,0],["2012-06-13",3522.47,3522.47,3522.47,3522.47,0],["2012-06-14",3522.47,3522.47,3522.47,3522.47,0],["2012-06-15",2633.62,2633.62,2633.62,2633.62,2300],["2012-06-18",2633.62,2633.62,2633.62,2633.62,0],["2012-06-19",2633.62,2633.62,2633.62,2633.62,0],["2012-06-20",2633.62,2633.62,2633.62,2633.62,0],["2012-06-21",2633.62,2633.62,2633.62,2633.62,0],["2012-06-22",2633.62,2633.62,2633.62,2633.62,0],["2012-06-25",2633.62,2633.62,2633.62,2633.62,0],["2012-06-26",2633.62,2633.62,2633.62,2633.62,0],["2012-06-27",2633.62,2633.62,2633.62,2633.62,0],["2012-06-28",2633.62,2633.62,2633.62,2633.62,0],["2012-06-29",2896.99,2896.99,2896.99,2896.99,100],["2012-07-02",2896.99,2896.99,2896.99,2896.99,0],["2012-07-03",2896.99,2896.99,2896.99,2896.99,0],["2012-07-04",2896.99,2896.99,2896.99,2896.99,0],["2012-07-05",2896.99,2896.99,2896.99,2896.99,0],["2012-07-06",2896.99,2896.99,2896.99,2896.99,0],["2012-07-09",2896.99,2896.99,2896.99,2896.99,0],["2012-07-10",2896.99,2896.99,2896.99,2896.99,0],["2012-07-11",2896.99,2896.99,2896.99,2896.99,0],["2012-07-12",2896.99,2896.99,2896.99,2896.99,0],["2012-07-13",2896.99,2896.99,2896.99,2896.99,0],["2012-07-16",2896.99,2896.99,2896.99,2896.99,0],["2012-07-17",2896.99,2896.99,2896.99,2896.99,0],["2012-07-18",2896.99,2896.99,2896.99,2896.99,0],["2012-07-19",2896.99,2896.99,2896.99,2896.99,0],["2012-07-20",2896.99,2896.99,2896.99,2896.99,0],["2012-07-23",2896.99,2896.99,2896.99,2896.99,0],["2012-07-24",2896.99,2896.99,2896.99,2896.99,0],["2012-07-25",2896.99,2896.99,2896.99,2896.99,0],["2012-07-26",2896.99,2896.99,2896.99,2896.99,0],["2012-07-27",2896.99,2896.99,2896.99,2896.99,0],["2012-07-30",2896.99,2896.99,2896.99,2896.99,0],["2012-07-31",2896.99,2896.99,2896.99,2896.99,0],["2012-08-01",2896.99,2896.99,2896.99,2896.99,0],["2012-08-02",2896.99,2896.99,2896.99,2896.99,0],["2012-08-03",2896.99,2896.99,2896.99,2896.99,0],["2012-08-06",2896.99,2896.99,2896.99,2896.99,0],["2012-08-07",2896.99,2896.99,2896.99,2896.99,0],["2012-08-08",2896.99,2896.99,2896.99,2896.99,0],["2012-08-09",2896.99,2896.99,2896.99,2896.99,0],["2012-08-10",2896.99,2896.99,2896.99,2896.99,0],["2012-08-13",2896.99,2896.99,2896.99,2896.99,0],["2012-08-14",2896.99,2896.99,2896.99,2896.99,0],["2012-08-15",2896.99,2896.99,2896.99,2896.99,0],["2012-08-16",2896.99,2896.99,2896.99,2896.99,0],["2012-08-17",2896.99,2896.99,2896.99,2896.99,0],["2012-08-20",2896.99,2896.99,2896.99,2896.99,0],["2012-08-21",2896.99,2896.99,2896.99,2896.99,0],["2012-08-22",2896.99,2896.99,2896.99,2896.99,0],["2012-08-23",2896.99,2896.99,2896.99,2896.99,0],["2012-08-24",2896.99,2896.99,2896.99,2896.99,0],["2012-08-27",2896.99,2896.99,2896.99,2896.99,0],["2012-08-28",2896.99,2896.99,2896.99,2896.99,0],["2012-08-29",2896.99,2896.99,2896.99,2896.99,0],["2012-08-30",2896.99,2896.99,2896.99,2896.99,0],["2012-08-31",2896.99,2896.99,2896.99,2896.99,0],["2012-09-04",2896.99,2896.99,2896.99,2896.99,0],["2012-09-05",2896.99,2896.99,2896.99,2896.99,0],["2012-09-06",2896.99,2896.99,2896.99,2896.99,0],["2012-09-07",2896.99,2896.99,2896.99,2896.99,0],["2012-09-10",2896.99,2896.99,2896.99,2896.99,0],["2012-09-11",2896.99,2896.99,2896.99,2896.99,0],["2012-09-12",2896.99,2896.99,2896.99,2896.99,0],["2012-09-13",2896.99,2896.99,2896.99,2896.99,0],["2012-09-14",2896.99,2896.99,2896.99,2896.99,0],["2012-09-17",2896.99,2896.99,2896.99,2896.99,0],["2012-09-18",2896.99,2896.99,2896.99,2896.99,0],["2012-09-19",2896.99,2896.99,2896.99,2896.99,0],["2012-09-20",2896.99,2896.99,2896.99,2896.99,0],["2012-09-21",2896.99,2896.99,2896.99,2896.99,0],["2012-09-24",2896.99,2896.99,2896.99,2896.99,0],["2012-09-25",2896.99,2896.99,2896.99,2896.99,0],["2012-09-26",2896.99,2896.99,2896.99,2896.99,0],["2012-09-27",2896.99,2896.99,2896.99,2896.99,0],["2012-09-28",2896.99,2896.99,2896.99,2896.99,0],["2012-10-01",2896.99,2896.99,2896.99,2896.99,0],["2012-10-02",2896.99,2896.99,2896.99,2896.99,0],["2012-10-03",2896.99,2896.99,2896.99,2896.99,0],["2012-10-04",2896.99,2896.99,2896.99,2896.99,0],["2012-10-05",2896.99,2896.99,2896.99,2896.99,0],["2012-10-08",2896.99,2896.99,2896.99,2896.99,0],["2012-10-09",2896.99,2896.99,2896.99,2896.99,0],["2012-10-10",2896.99,2896.99,2896.99,2896.99,0],["2012-10-11",2896.99,2896.99,2896.99,2896.99,0],["2012-10-12",2896.99,2896.99,2896.99,2896.99,0],["2012-10-15",2896.99,2896.99,2896.99,2896.99,0],["2012-10-16",2896.99,2896.99,2896.99,2896.99,0],["2012-10-17",2896.99,2896.99,2896.99,2896.99,0],["2012-10-18",2896.99,2896.99,2896.99,2896.99,0],["2012-10-19",2896.99,2896.99,2896.99,2896.99,0],["2012-10-22",2896.99,2896.99,2896.99,2896.99,0],["2012-10-23",2896.99,2896.99,2896.99,2896.99,0],["2012-10-24",2896.99,2896.99,2896.99,2896.99,0],["2012-10-25",2896.99,2896.99,2896.99,2896.99,0],["2012-10-26",2896.99,2896.99,2896.99,2896.99,0],["2012-10-29",2896.99,2896.99,2896.99,2896.99,0],["2012-10-30",2896.99,2896.99,2896.99,2896.99,0],["2012-10-31",2896.99,2896.99,2896.99,2896.99,0],["2012-11-01",2896.99,2896.99,2896.99,2896.99,0],["2012-11-02",2896.99,2896.99,2896.99,2896.99,0],["2012-11-05",4049.2,4049.2,4049.2,4049.2,100],["2012-11-06",4049.2,4049.2,4049.2,4049.2,0],["2012-11-07",4049.2,4049.2,4049.2,4049.2,0],["2012-11-08",4049.2,4049.2,4049.2,4049.2,0],["2012-11-09",4049.2,4049.2,4049.2,4049.2,0],["2012-11-12",4049.2,4049.2,4049.2,4049.2,0],["2012-11-13",4049.2,4049.2,4049.2,4049.2,0],["2012-11-14",4049.2,4049.2,4049.2,4049.2,0],["2012-11-15",4049.2,4049.2,4049.2,4049.2,0],["2012-11-16",4049.2,4049.2,4049.2,4049.2,0],["2012-11-19",4049.2,4049.2,4049.2,4049.2,0],["2012-11-20",4049.2,4049.2,4049.2,4049.2,0],["2012-11-21",4049.2,4049.2,4049.2,4049.2,0],["2012-11-22",4049.2,4049.2,4049.2,4049.2,0],["2012-11-23",4049.2,4049.2,4049.2,4049.2,0],["2012-11-26",4049.2,4049.2,4049.2,4049.2,0],["2012-11-27",4049.2,4049.2,4049.2,4049.2,0],["2012-11-28",4049.2,4049.2,4049.2,4049.2,0],["2012-11-29",4049.2,4049.2,4049.2,4049.2,0],["2012-11-30",4049.2,4049.2,4049.2,4049.2,0],["2012-12-03",4049.2,4049.2,4049.2,4049.2,0],["2012-12-04",4049.2,4049.2,4049.2,4049.2,0],["2012-12-05",4049.2,4049.2,4049.2,4049.2,0],["2012-12-06",4049.2,4049.2,4049.2,4049.2,0],["2012-12-07",4049.2,4049.2,4049.2,4049.2,0],["2012-12-10",4049.2,4049.2,4049.2,4049.2,0],["2012-12-11",4049.2,4049.2,4049.2,4049.2,0],["2012-12-12",4049.2,4049.2,4049.2,4049.2,0],["2012-12-13",4049.2,4049.2,4049.2,4049.2,0],["2012-12-14",4049.2,4049.2,4049.2,4049.2,0],["2012-12-17",4049.2,4049.2,4049.2,4049.2,0],["2012-12-18",4049.2,4049.2,4049.2,4049.2,0],["2012-12-19",4049.2,4049.2,4049.2,4049.2,0],["2012-12-20",4049.2,4049.2,4049.2,4049.2,0],["2012-12-21",4049.2,4049.2,4049.2,4049.2,0],["2012-12-24",4049.2,4049.2,4049.2,4049.2,0],["2012-12-25",4049.2,4049.2,4049.2,4049.2,0],["2012-12-26",4049.2,4049.2,4049.2,4049.2,0],["2012-12-27",4049.2,4049.2,4049.2,4049.2,0],["2012-12-28",4049.2,4049.2,4049.2,4049.2,0],["2013-01-02",4049.2,4049.2,4049.2,4049.2,0],["2013-01-03",4049.2,4049.2,4049.2,4049.2,0],["2013-01-04",4049.2,4049.2,4049.2,4049.2,0],["2013-01-07",4049.2,4049.2,4049.2,4049.2,0],["2013-01-08",4049.2,4049.2,4049.2,4049.2,0],["2013-01-09",4049.2,4049.2,4049.2,4049.2,0],["2013-01-10",4049.2,4049.2,4049.2,4049.2,0],["2013-01-11",4049.2,4049.2,4049.2,4049.2,0],["2013-01-14",4049.2,4049.2,4049.2,4049.2,0],["2013-01-15",4049.2,4049.2,4049.2,4049.2,0],["2013-01-16",4049.2,4049.2,4049.2,4049.2,0],["2013-01-17",4049.2,4049.2,4049.2,4049.2,0],["2013-01-18",4049.2,4049.2,4049.2,4049.2,0],["2013-01-21",4049.2,4049.2,4049.2,4049.2,0],["2013-01-22",4049.2,4049.2,4049.2,4049.2,0],["2013-01-23",4049.2,4049.2,4049.2,4049.2,0],["2013-01-24",4049.2,4049.2,4049.2,4049.2,0],["2013-01-25",4049.2,4049.2,4049.2,4049.2,0],["2013-01-28",4049.2,4049.2,4049.2,4049.2,0],["2013-01-29",4049.2,4049.2,4049.2,4049.2,0],["2013-01-30",4049.2,4049.2,4049.2,4049.2,0],["2013-01-31",4049.2,4049.2,4049.2,4049.2,0],["2013-02-01",4049.2,4049.2,4049.2,4049.2,0],["2013-02-04",4049.2,4049.2,4049.2,4049.2,0],["2013-02-05",4049.2,4049.2,4049.2,4049.2,0],["2013-02-06",4049.2,4049.2,4049.2,4049.2,0],["2013-02-07",4049.2,4049.2,4049.2,4049.2,0],["2013-02-08",4049.2,4049.2,4049.2,4049.2,0],["2013-02-18",4049.2,4049.2,4049.2,4049.2,0],["2013-02-19",4049.2,4049.2,4049.2,4049.2,0],["2013-02-20",4049.2,4049.2,4049.2,4049.2,0],["2013-02-21",4049.2,4049.2,4049.2,4049.2,0],["2013-02-22",4049.2,4049.2,4049.2,4049.2,0],["2013-02-25",4049.2,4049.2,4049.2,4049.2,0],["2013-02-26",4049.2,4049.2,4049.2,4049.2,0],["2013-02-27",4049.2,4049.2,4049.2,4049.2,0],["2013-02-28",4049.2,4049.2,4049.2,4049.2,0],["2013-03-01",4049.2,4049.2,4049.2,4049.2,0],["2013-03-04",4049.2,4049.2,4049.2,4049.2,0],["2013-03-05",4049.2,4049.2,4049.2,4049.2,0],["2013-03-06",4049.2,4049.2,4049.2,4049.2,0],["2013-03-07",4049.2,4049.2,4049.2,4049.2,0],["2013-03-08",4049.2,4049.2,4049.2,4049.2,0],["2013-03-11",4049.2,4049.2,4049.2,4049.2,0],["2013-03-12",4049.2,4049.2,4049.2,4049.2,0],["2013-03-13",4049.2,4049.2,4049.2,4049.2,0],["2013-03-14",4049.2,4049.2,4049.2,4049.2,0],["2013-03-15",4049.2,4049.2,4049.2,4049.2,0],["2013-03-18",4049.2,4049.2,4049.2,4049.2,0],["2013-03-19",4049.2,4049.2,4049.2,4049.2,0],["2013-03-20",4049.2,4049.2,4049.2,4049.2,0],["2013-03-21",4049.2,4049.2,4049.2,4049.2,0],["2013-03-22",4049.2,4049.2,4049.2,4049.2,0],["2013-03-25",4049.2,4049.2,4049.2,4049.2,0],["2013-03-26",4049.2,4049.2,4049.2,4049.2,0],["2013-03-27",4049.2,4049.2,4049.2,4049.2,0],["2013-03-28",4049.2,4049.2,4049.2,4049.2,0],["2013-03-29",4049.2,4049.2,4049.2,4049.2,0],["2013-04-01",4049.2,4049.2,4049.2,4049.2,0],["2013-04-02",4049.2,4049.2,4049.2,4049.2,0],["2013-04-03",4049.2,4049.2,4049.2,4049.2,0],["2013-04-04",4049.2,4049.2,4049.2,4049.2,0],["2013-04-05",4049.2,4049.2,4049.2,4049.2,0],["2013-04-08",4049.2,4049.2,4049.2,4049.2,0],["2013-04-09",4049.2,4049.2,4049.2,4049.2,0],["2013-04-10",4049.2,4049.2,4049.2,4049.2,0],["2013-04-11",4049.2,4049.2,4049.2,4049.2,0],["2013-04-12",4049.2,4049.2,4049.2,4049.2,0],["2013-04-15",4049.2,4049.2,4049.2,4049.2,0],["2013-04-16",4049.2,4049.2,4049.2,4049.2,0],["2013-04-17",4049.2,4049.2,4049.2,4049.2,0],["2013-04-18",4049.2,4049.2,4049.2,4049.2,0],["2013-04-22",4049.2,4049.2,4049.2,4049.2,0],["2013-04-23",4049.2,4049.2,4049.2,4049.2,0],["2013-04-24",4049.2,4049.2,4049.2,4049.2,0],["2013-04-25",4049.2,4049.2,4049.2,4049.2,0],["2013-04-26",4049.2,4049.2,4049.2,4049.2,0],["2013-05-02",4049.2,4049.2,4049.2,4049.2,0],["2013-05-03",4049.2,4049.2,4049.2,4049.2,0],["2013-05-06",4049.2,4049.2,4049.2,4049.2,0],["2013-05-07",4049.2,4049.2,4049.2,4049.2,0],["2013-05-08",4049.2,4049.2,4049.2,4049.2,0],["2013-05-09",4049.2,4049.2,4049.2,4049.2,0],["2013-05-10",4049.2,4049.2,4049.2,4049.2,0],["2013-05-13",4049.2,4049.2,4049.2,4049.2,0],["2013-05-14",4049.2,4049.2,4049.2,4049.2,0],["2013-05-15",4049.2,4049.2,4049.2,4049.2,0],["2013-05-16",4049.2,4049.2,4049.2,4049.2,0],["2013-05-17",4049.2,4049.2,4049.2,4049.2,0],["2013-05-20",4049.2,4049.2,4049.2,4049.2,0],["2013-05-21",4049.2,4049.2,4049.2,4049.2,0],["2013-05-22",4049.2,4049.2,4049.2,4049.2,0],["2013-05-23",4049.2,4049.2,4049.2,4049.2,0],["2013-05-24",4049.2,4049.2,4049.2,4049.2,0],["2013-05-27",4049.2,4049.2,4049.2,4049.2,0],["2013-05-28",4049.2,4049.2,4049.2,4049.2,0],["2013-05-29",4049.2,4049.2,4049.2,4049.2,0],["2013-05-30",4049.2,4049.2,4049.2,4049.2,0],["2013-05-31",4049.2,4049.2,4049.2,4049.2,0],["2013-06-03",4049.2,4049.2,4049.2,4049.2,0],["2013-06-04",4049.2,4049.2,4049.2,4049.2,0],["2013-06-05",4049.2,4049.2,4049.2,4049.2,0],["2013-06-06",4049.2,4049.2,4049.2,4049.2,0],["2013-06-07",4049.2,4049.2,4049.2,4049.2,0],["2013-06-10",4049.2,4049.2,4049.2,4049.2,0],["2013-06-11",4049.2,4049.2,4049.2,4049.2,0],["2013-06-12",4049.2,4049.2,4049.2,4049.2,0],["2013-06-13",4049.2,4049.2,4049.2,4049.2,0],["2013-06-14",4049.2,4049.2,4049.2,4049.2,0],["2013-06-17",4049.2,4049.2,4049.2,4049.2,0],["2013-06-18",4049.2,4049.2,4049.2,4049.2,0],["2013-06-19",4049.2,4049.2,4049.2,4049.2,0],["2013-06-20",4049.2,4049.2,4049.2,4049.2,0],["2013-06-21",4049.2,4049.2,4049.2,4049.2,0],["2013-06-24",4049.2,4049.2,4049.2,4049.2,0],["2013-06-25",5655.49,5655.49,5655.49,5655.49,100],["2013-06-26",5655.49,5655.49,5655.49,5655.49,0],["2013-06-27",5655.49,5655.49,5655.49,5655.49,0],["2013-06-28",5655.49,5655.49,5655.49,5655.49,0],["2013-07-01",5655.49,5655.49,5655.49,5655.49,0],["2013-07-02",5655.49,5655.49,5655.49,5655.49,0],["2013-07-03",5655.49,5655.49,5655.49,5655.49,0],["2013-07-04",5655.49,5655.49,5655.49,5655.49,0],["2013-07-05",5655.49,5655.49,5655.49,5655.49,0],["2013-07-08",5655.49,5655.49,5655.49,5655.49,0],["2013-07-09",5655.49,5655.49,5655.49,5655.49,0],["2013-07-10",5655.49,5655.49,5655.49,5655.49,0],["2013-07-11",5655.49,5655.49,5655.49,5655.49,0],["2013-07-12",5655.49,5655.49,5655.49,5655.49,0],["2013-07-15",5655.49,5655.49,5655.49,5655.49,0],["2013-07-16",5655.49,5655.49,5655.49,5655.49,0],["2013-07-17",5655.49,5655.49,5655.49,5655.49,0],["2013-07-18",5655.49,5655.49,5655.49,5655.49,0],["2013-07-19",5655.49,5655.49,5655.49,5655.49,0],["2013-07-22",5655.49,5655.49,5655.49,5655.49,0],["2013-07-23",5655.49,5655.49,5655.49,5655.49,0],["2013-07-24",5655.49,5655.49,5655.49,5655.49,0],["2013-07-25",5655.49,5655.49,5655.49,5655.49,0],["2013-07-26",5655.49,5655.49,5655.49,5655.49,0],["2013-07-29",5655.49,5655.49,5655.49,5655.49,0],["2013-07-30",5655.49,5655.49,5655.49,5655.49,0],["2013-07-31",5655.49,5655.49,5655.49,5655.49,0],["2013-08-01",5655.49,5655.49,5655.49,5655.49,0],["2013-08-02",5655.49,5655.49,5655.49,5655.49,0],["2013-08-05",5655.49,5655.49,5655.49,5655.49,0],["2013-08-06",5655.49,5655.49,5655.49,5655.49,0],["2013-08-07",5655.49,5655.49,5655.49,5655.49,0],["2013-08-08",5655.49,5655.49,5655.49,5655.49,0],["2013-08-09",5655.49,5655.49,5655.49,5655.49,0],["2013-08-12",5655.49,5655.49,5655.49,5655.49,0],["2013-08-13",5655.49,5655.49,5655.49,5655.49,0],["2013-08-14",5655.49,5655.49,5655.49,5655.49,0],["2013-08-15",5655.49,5655.49,5655.49,5655.49,0],["2013-08-16",5655.49,5655.49,5655.49,5655.49,0],["2013-08-19",5655.49,5655.49,5655.49,5655.49,0],["2013-08-20",3413.37,3413.37,3413.37,3413.37,3700],["2013-08-21",3413.37,3413.37,3413.37,3413.37,0],["2013-08-22",3413.37,3413.37,3413.37,3413.37,0],["2013-08-23",3413.37,3413.37,3413.37,3413.37,0],["2013-08-26",3413.37,3413.37,3413.37,3413.37,0],["2013-08-27",3413.37,3413.37,3413.37,3413.37,0],["2013-08-28",3413.37,3413.37,3413.37,3413.37,0],["2013-08-29",3413.37,3413.37,3413.37,3413.37,0],["2013-08-30",3413.37,3413.37,3413.37,3413.37,0],["2013-09-03",3413.37,3413.37,3413.37,3413.37,0],["2013-09-04",3413.37,3413.37,3413.37,3413.37,0],["2013-09-05",3413.37,3413.37,3413.37,3413.37,0],["2013-09-06",3413.37,3413.37,3413.37,3413.37,0],["2013-09-09",3413.37,3413.37,3413.37,3413.37,0],["2013-09-10",3413.37,3413.37,3413.37,3413.37,0],["2013-09-11",3413.37,3413.37,3413.37,3413.37,0],["2013-09-12",3413.37,3413.37,3413.37,3413.37,0],["2013-09-13",3413.37,3413.37,3413.37,3413.37,0],["2013-09-16",3413.37,3413.37,3413.37,3413.37,0],["2013-09-17",3413.37,3413.37,3413.37,3413.37,0],["2013-09-18",3413.37,3413.37,3413.37,3413.37,0],["2013-09-19",3413.37,3413.37,3413.37,3413.37,0],["2013-09-20",3413.37,3413.37,3413.37,3413.37,0],["2013-09-23",3413.37,3413.37,3413.37,3413.37,0],["2013-09-24",3078.73,3078.73,3078.73,3078.73,100],["2013-09-25",2777.55,2777.55,2777.55,2777.55,100],["2013-09-26",2509.83,2509.83,2509.83,2509.83,100],["2013-09-27",2509.83,2509.83,2509.83,2509.83,0],["2013-09-30",2509.83,2509.83,2509.83,2509.83,0],["2013-10-01",2509.83,2509.83,2509.83,2509.83,0],["2013-10-02",2744.08,2744.08,2744.08,2744.08,100],["2013-10-03",2744.08,2744.08,2744.08,2744.08,0],["2013-10-04",2744.08,2744.08,2744.08,2744.08,0],["2013-10-07",2476.37,2476.37,2476.37,2476.37,100],["2013-10-08",2476.37,2476.37,2476.37,2476.37,0],["2013-10-09",2476.37,2476.37,2476.37,2476.37,0],["2013-10-10",2476.37,2476.37,2476.37,2476.37,0],["2013-10-11",2476.37,2476.37,2476.37,2476.37,0],["2013-10-14",2476.37,2476.37,2476.37,2476.37,0],["2013-10-15",2476.37,2476.37,2476.37,2476.37,0],["2013-10-16",2476.37,2476.37,2476.37,2476.37,0],["2013-10-17",2476.37,2476.37,2476.37,2476.37,0],["2013-10-18",2476.37,2476.37,2476.37,2476.37,0],["2013-10-21",2476.37,2476.37,2476.37,2476.37,0],["2013-10-22",2476.37,2476.37,2476.37,2476.37,0],["2013-10-23",2476.37,2476.37,2476.37,2476.37,0],["2013-10-24",2476.37,2476.37,2476.37,2476.37,0],["2013-10-25",2476.37,2476.37,2476.37,2476.37,0],["2013-10-28",2476.37,2476.37,2476.37,2476.37,0],["2013-10-29",2476.37,2476.37,2476.37,2476.37,0],["2013-10-30",2476.37,2476.37,2476.37,2476.37,0],["2013-10-31",2476.37,2476.37,2476.37,2476.37,0],["2013-11-01",2476.37,2476.37,2476.37,2476.37,0],["2013-11-04",2476.37,2476.37,2476.37,2476.37,0],["2013-11-05",2476.37,2476.37,2476.37,2476.37,0],["2013-11-06",2476.37,2476.37,2476.37,2476.37,0],["2013-11-07",2476.37,2476.37,2476.37,2476.37,0],["2013-11-08",2476.37,2476.37,2476.37,2476.37,0],["2013-11-11",2476.37,2476.37,2476.37,2476.37,0],["2013-11-12",2476.37,2476.37,2476.37,2476.37,0],["2013-11-13",2476.37,2476.37,2476.37,2476.37,0],["2013-11-14",2476.37,2476.37,2476.37,2476.37,0],["2013-11-15",2476.37,2476.37,2476.37,2476.37,0],["2013-11-18",2476.37,2476.37,2476.37,2476.37,0],["2013-11-19",2476.37,2476.37,2476.37,2476.37,0],["2013-11-20",2476.37,2476.37,2476.37,2476.37,0],["2013-11-21",2476.37,2476.37,2476.37,2476.37,0],["2013-11-22",2476.37,2476.37,2476.37,2476.37,0],["2013-11-25",2476.37,2476.37,2476.37,2476.37,0],["2013-11-26",2476.37,2476.37,2476.37,2476.37,0],["2013-11-27",2476.37,2476.37,2476.37,2476.37,0],["2013-11-28",2476.37,2476.37,2476.37,2476.37,0],["2013-11-29",2476.37,2476.37,2476.37,2476.37,0],["2013-12-02",2476.37,2476.37,2476.37,2476.37,0],["2013-12-03",2476.37,2476.37,2476.37,2476.37,0],["2013-12-04",2476.37,2476.37,2476.37,2476.37,0],["2013-12-05",2476.37,2476.37,2476.37,2476.37,0],["2013-12-06",2476.37,2476.37,2476.37,2476.37,0],["2013-12-09",2476.37,2476.37,2476.37,2476.37,0],["2013-12-10",2476.37,2476.37,2476.37,2476.37,0],["2013-12-11",2476.37,2476.37,2476.37,2476.37,0],["2013-12-12",2476.37,2476.37,2476.37,2476.37,0],["2013-12-13",2476.37,2476.37,2476.37,2476.37,0],["2013-12-17",2476.37,2476.37,2476.37,2476.37,0],["2013-12-18",2476.37,2476.37,2476.37,2476.37,0],["2013-12-19",2476.37,2476.37,2476.37,2476.37,0],["2013-12-20",2476.37,2476.37,2476.37,2476.37,0],["2013-12-23",2476.37,2476.37,2476.37,2476.37,0],["2013-12-24",2476.37,2476.37,2476.37,2476.37,0],["2013-12-25",2476.37,2476.37,2476.37,2476.37,0],["2013-12-26",2476.37,2476.37,2476.37,2476.37,0],["2013-12-27",2476.37,2476.37,2476.37,2476.37,0],["2013-12-30",2476.37,2476.37,2476.37,2476.37,0],["2013-12-31",2476.37,2476.37,2476.37,2476.37,0],["2014-01-02",2476.37,2476.37,2476.37,2476.37,0],["2014-01-03",2476.37,2476.37,2476.37,2476.37,0],["2014-01-06",2476.37,2476.37,2476.37,2476.37,0],["2014-01-07",2476.37,2476.37,2476.37,2476.37,0],["2014-01-08",2476.37,2476.37,2476.37,2476.37,0],["2014-01-09",2476.37,2476.37,2476.37,2476.37,0],["2014-01-10",2476.37,2476.37,2476.37,2476.37,0],["2014-01-13",2476.37,2476.37,2476.37,2476.37,0],["2014-01-14",2476.37,2476.37,2476.37,2476.37,0],["2014-01-15",2476.37,2476.37,2476.37,2476.37,0],["2014-01-16",2476.37,2476.37,2476.37,2476.37,0],["2014-01-17",2476.37,2476.37,2476.37,2476.37,0],["2014-01-20",2476.37,2476.37,2476.37,2476.37,0],["2014-01-21",2476.37,2476.37,2476.37,2476.37,0],["2014-01-22",2476.37,2476.37,2476.37,2476.37,0],["2014-01-23",2476.37,2476.37,2476.37,2476.37,0],["2014-01-24",2476.37,2476.37,2476.37,2476.37,0],["2014-01-27",2476.37,2476.37,2476.37,2476.37,0],["2014-02-06",2476.37,2476.37,2476.37,2476.37,0],["2014-02-07",2476.37,2476.37,2476.37,2476.37,0],["2014-02-10",2476.37,2476.37,2476.37,2476.37,0],["2014-02-11",2476.37,2476.37,2476.37,2476.37,0],["2014-02-12",2476.37,2476.37,2476.37,2476.37,0],["2014-02-13",2476.37,2476.37,2476.37,2476.37,0],["2014-02-14",2476.37,2476.37,2476.37,2476.37,0],["2014-02-17",2476.37,2476.37,2476.37,2476.37,0],["2014-02-18",2476.37,2476.37,2476.37,2476.37,0],["2014-02-19",2476.37,2476.37,2476.37,2476.37,0],["2014-02-20",2476.37,2476.37,2476.37,2476.37,0],["2014-02-21",2476.37,2476.37,2476.37,2476.37,0],["2014-02-24",2476.37,2476.37,2476.37,2476.37,0],["2014-02-25",2476.37,2476.37,2476.37,2476.37,0],["2014-02-26",2476.37,2476.37,2476.37,2476.37,0],["2014-02-27",2476.37,2476.37,2476.37,2476.37,0],["2014-02-28",2476.37,2476.37,2476.37,2476.37,0],["2014-03-03",2476.37,2476.37,2476.37,2476.37,0],["2014-03-04",2476.37,2476.37,2476.37,2476.37,0],["2014-03-05",2476.37,2476.37,2476.37,2476.37,0],["2014-03-06",2476.37,2476.37,2476.37,2476.37,0],["2014-03-07",2476.37,2476.37,2476.37,2476.37,0],["2014-03-10",2476.37,2476.37,2476.37,2476.37,0],["2014-03-11",2476.37,2476.37,2476.37,2476.37,0],["2014-03-12",2476.37,2476.37,2476.37,2476.37,0],["2014-03-13",2476.37,2476.37,2476.37,2476.37,0],["2014-03-14",2476.37,2476.37,2476.37,2476.37,0],["2014-03-17",2476.37,2476.37,2476.37,2476.37,0],["2014-03-18",2476.37,2476.37,2476.37,2476.37,0],["2014-03-19",2476.37,2476.37,2476.37,2476.37,0],["2014-03-20",2476.37,2476.37,2476.37,2476.37,0],["2014-03-21",2476.37,2476.37,2476.37,2476.37,0],["2014-03-24",2476.37,2476.37,2476.37,2476.37,0],["2014-03-25",2476.37,2476.37,2476.37,2476.37,0],["2014-03-26",2476.37,2476.37,2476.37,2476.37,0],["2014-03-27",2476.37,2476.37,2476.37,2476.37,0],["2014-03-28",2476.37,2476.37,2476.37,2476.37,0],["2014-03-31",2476.37,2476.37,2476.37,2476.37,0],["2014-04-01",2476.37,2476.37,2476.37,2476.37,0],["2014-04-02",2476.37,2476.37,2476.37,2476.37,0],["2014-04-03",2476.37,2476.37,2476.37,2476.37,0],["2014-04-04",2476.37,2476.37,2476.37,2476.37,0],["2014-04-07",2476.37,2476.37,2476.37,2476.37,0],["2014-04-08",2476.37,2476.37,2476.37,2476.37,0],["2014-04-10",2476.37,2476.37,2476.37,2476.37,0],["2014-04-11",2476.37,2476.37,2476.37,2476.37,0],["2014-04-14",2476.37,2476.37,2476.37,2476.37,0],["2014-04-15",2476.37,2476.37,2476.37,2476.37,0],["2014-04-16",2476.37,2476.37,2476.37,2476.37,0],["2014-04-17",2476.37,2476.37,2476.37,2476.37,0],["2014-04-18",2476.37,2476.37,2476.37,2476.37,0],["2014-04-21",2476.37,2476.37,2476.37,2476.37,0],["2014-04-22",2476.37,2476.37,2476.37,2476.37,0],["2014-04-23",2476.37,2476.37,2476.37,2476.37,0],["2014-04-24",2476.37,2476.37,2476.37,2476.37,0],["2014-04-25",2476.37,2476.37,2476.37,2476.37,0],["2014-04-28",2476.37,2476.37,2476.37,2476.37,0],["2014-04-29",2476.37,2476.37,2476.37,2476.37,0],["2014-05-05",2476.37,2476.37,2476.37,2476.37,0],["2014-05-06",2476.37,2476.37,2476.37,2476.37,0],["2014-05-07",2476.37,2476.37,2476.37,2476.37,0],["2014-05-08",2476.37,2476.37,2476.37,2476.37,0],["2014-05-09",2476.37,2476.37,2476.37,2476.37,0],["2014-05-12",2476.37,2476.37,2476.37,2476.37,0],["2014-05-13",2476.37,2476.37,2476.37,2476.37,0],["2014-05-14",2476.37,2476.37,2476.37,2476.37,0],["2014-05-15",2476.37,2476.37,2476.37,2476.37,0],["2014-05-16",2476.37,2476.37,2476.37,2476.37,0],["2014-05-19",2476.37,2476.37,2476.37,2476.37,0],["2014-05-20",2476.37,2476.37,2476.37,2476.37,0],["2014-05-21",2476.37,2476.37,2476.37,2476.37,0],["2014-05-22",2476.37,2476.37,2476.37,2476.37,0],["2014-05-23",2476.37,2476.37,2476.37,2476.37,0],["2014-05-26",2476.37,2476.37,2476.37,2476.37,0],["2014-05-27",2476.37,2476.37,2476.37,2476.37,0],["2014-05-28",2476.37,2476.37,2476.37,2476.37,0],["2014-05-29",2476.37,2476.37,2476.37,2476.37,0],["2014-05-30",2476.37,2476.37,2476.37,2476.37,0],["2014-06-02",2476.37,2476.37,2476.37,2476.37,0],["2014-06-03",2476.37,2476.37,2476.37,2476.37,0],["2014-06-04",2476.37,2476.37,2476.37,2476.37,0],["2014-06-05",2476.37,2476.37,2476.37,2476.37,0],["2014-06-06",2476.37,2476.37,2476.37,2476.37,0],["2014-06-09",2476.37,2476.37,2476.37,2476.37,0],["2014-06-10",2476.37,2476.37,2476.37,2476.37,0],["2014-06-11",2476.37,2476.37,2476.37,2476.37,0],["2014-06-12",2476.37,2476.37,2476.37,2476.37,0],["2014-06-13",2476.37,2476.37,2476.37,2476.37,0],["2014-06-16",2476.37,2476.37,2476.37,2476.37,0],["2014-06-17",2476.37,2476.37,2476.37,2476.37,0],["2014-06-18",2476.37,2476.37,2476.37,2476.37,0],["2014-06-19",2476.37,2476.37,2476.37,2476.37,0],["2014-06-20",2476.37,2476.37,2476.37,2476.37,0],["2014-06-23",2476.37,2476.37,2476.37,2476.37,0],["2014-06-24",2476.37,2476.37,2476.37,2476.37,0],["2014-06-25",2476.37,2476.37,2476.37,2476.37,0],["2014-06-26",2476.37,2476.37,2476.37,2476.37,0],["2014-06-27",2476.37,2476.37,2476.37,2476.37,0],["2014-06-30",2677.16,3446.84,2677.16,3446.84,2400],["2014-07-01",2710.62,2710.62,2710.62,2710.62,0],["2014-07-02",2710.62,2710.62,2710.62,2710.62,0],["2014-07-03",2710.62,2710.62,2710.62,2710.62,0],["2014-07-04",2710.62,2710.62,2710.62,2710.62,0],["2014-07-07",2710.62,2710.62,2710.62,2710.62,0],["2014-07-08",2710.62,2710.62,2710.62,2710.62,0],["2014-07-09",2710.62,2710.62,2710.62,2710.62,0],["2014-07-10",2710.62,2710.62,2710.62,2710.62,0],["2014-07-11",2710.62,2710.62,2710.62,2710.62,0],["2014-07-14",2710.62,2710.62,2710.62,2710.62,0],["2014-07-15",2710.62,2710.62,2710.62,2710.62,0],["2014-07-16",2710.62,2710.62,2710.62,2710.62,0],["2014-07-17",2710.62,2710.62,2710.62,2710.62,0],["2014-07-18",2710.62,2710.62,2710.62,2710.62,0],["2014-07-21",2710.62,2710.62,2710.62,2710.62,0],["2014-07-22",2710.62,2710.62,2710.62,2710.62,0],["2014-07-23",2710.62,2710.62,2710.62,2710.62,0],["2014-07-24",2710.62,2710.62,2710.62,2710.62,0],["2014-07-25",2710.62,2710.62,2710.62,2710.62,0],["2014-07-28",2710.62,2710.62,2710.62,2710.62,0],["2014-07-29",2710.62,2710.62,2710.62,2710.62,0],["2014-07-30",2710.62,2710.62,2710.62,2710.62,0],["2014-07-31",2710.62,2710.62,2710.62,2710.62,0],["2014-08-01",2710.62,2710.62,2710.62,2710.62,0],["2014-08-04",2710.62,2710.62,2710.62,2710.62,0],["2014-08-05",2710.62,2710.62,2710.62,2710.62,0],["2014-08-06",2710.62,2710.62,2710.62,2710.62,0],["2014-08-07",2710.62,2710.62,2710.62,2710.62,0],["2014-08-08",1673.22,1673.22,1673.22,1673.22,5600],["2014-08-11",1505.9,1505.9,1505.9,1505.9,100],["2014-08-12",1372.04,1372.04,1372.04,1372.04,100],["2014-08-13",1372.04,1372.04,1372.04,1372.04,0],["2014-08-14",1238.18,1238.18,1238.18,1238.18,100],["2014-08-15",1338.58,1338.58,1238.18,1238.18,400],["2014-08-18",1171.26,1171.26,1171.26,1171.26,100],["2014-08-19",1104.33,1104.33,1104.33,1104.33,100],["2014-08-20",1104.33,1104.33,1104.33,1104.33,0],["2014-08-21",1003.93,1003.93,1003.93,1003.93,100],["2014-08-22",1003.93,1003.93,1003.93,1003.93,0],["2014-08-25",1104.33,1104.33,1104.33,1104.33,100],["2014-08-26",1204.72,1204.72,1204.72,1204.72,100],["2014-08-27",1305.11,1305.11,1305.11,1305.11,100],["2014-08-28",1405.51,1405.51,1405.51,1405.51,100],["2014-08-29",1271.65,1271.65,1271.65,1271.65,100],["2014-09-03",1171.26,1372.04,1171.26,1204.72,400],["2014-09-04",1204.72,1204.72,1171.26,1171.26,200],["2014-09-05",1171.26,1171.26,1171.26,1171.26,100],["2014-09-08",1271.65,1271.65,1271.65,1271.65,200],["2014-09-09",1305.11,1305.11,1171.26,1171.26,600],["2014-09-10",1238.18,1305.11,1104.33,1104.33,1300],["2014-09-11",1238.18,1238.18,1238.18,1238.18,100],["2014-09-12",1137.79,1137.79,1137.79,1137.79,100],["2014-09-15",1238.18,1238.18,1238.18,1238.18,600],["2014-09-16",1137.79,1338.58,1137.79,1137.79,11500],["2014-09-17",1137.79,1137.79,1037.4,1037.4,12300],["2014-09-18",1003.93,1003.93,937.0,937.0,16000],["2014-09-19",903.54,903.54,903.54,903.54,100],["2014-09-22",970.47,970.47,903.54,970.47,297100],["2014-09-23",1037.4,1037.4,1037.4,1037.4,200],["2014-09-24",1137.79,1137.79,1137.79,1137.79,100],["2014-09-25",1238.18,1238.18,1037.4,1070.86,8200],["2014-09-26",1070.86,1070.86,1070.86,1070.86,0],["2014-09-29",1171.26,1171.26,1171.26,1171.26,100],["2014-09-30",1204.72,1271.65,1204.72,1271.65,500],["2014-10-01",1171.26,1372.04,1171.26,1372.04,1200],["2014-10-02",1204.72,1204.72,1204.72,1204.72,500],["2014-10-03",1305.11,1305.11,1305.11,1305.11,100],["2014-10-06",1305.11,1305.11,1305.11,1305.11,0],["2014-10-07",1405.51,1405.51,1405.51,1405.51,400],["2014-10-08",1405.51,1405.51,1405.51,1405.51,1300],["2014-10-09",1539.36,1539.36,1539.36,1539.36,100],["2014-10-10",1539.36,1539.36,1539.36,1539.36,0],["2014-10-13",1673.22,1673.22,1673.22,1673.22,100],["2014-10-14",1505.9,1505.9,1505.9,1505.9,200],["2014-10-15",1639.76,1639.76,1639.76,1639.76,500],["2014-10-16",1505.9,1505.9,1505.9,1505.9,300],["2014-10-17",1606.29,1606.29,1372.04,1372.04,400],["2014-10-20",1572.83,1572.83,1572.83,1572.83,100],["2014-10-21",1673.22,1673.22,1673.22,1673.22,100],["2014-10-22",1673.22,1673.22,1673.22,1673.22,0],["2014-10-23",1505.9,1505.9,1505.9,1505.9,200],["2014-10-24",1606.29,1606.29,1606.29,1606.29,100],["2014-10-27",1472.44,1472.44,1472.44,1472.44,200],["2014-10-28",1338.58,1338.58,1338.58,1338.58,200],["2014-10-29",1204.72,1204.72,1204.72,1204.72,200],["2014-10-30",1104.33,1104.33,1104.33,1104.33,200],["2014-10-31",1204.72,1204.72,1003.93,1003.93,2200],["2014-11-03",1037.4,1037.4,1037.4,1037.4,0],["2014-11-04",1137.79,1137.79,1137.79,1137.79,100],["2014-11-05",1137.79,1137.79,1137.79,1137.79,0],["2014-11-06",1238.18,1238.18,1238.18,1238.18,100],["2014-11-07",1338.58,1338.58,1338.58,1338.58,100],["2014-11-10",1338.58,1338.58,1338.58,1338.58,0],["2014-11-11",1338.58,1338.58,1338.58,1338.58,0],["2014-11-12",1438.97,1438.97,1204.72,1204.72,300],["2014-11-13",1171.26,1171.26,1171.26,1171.26,225],["2014-11-14",1271.65,1271.65,1271.65,1271.65,100],["2014-11-17",1372.04,1372.04,1171.26,1171.26,300],["2014-11-18",1338.58,1338.58,1338.58,1338.58,200],["2014-11-19",1438.97,1438.97,1438.97,1438.97,100],["2014-11-20",1539.36,1539.36,1539.36,1539.36,1100],["2014-11-21",1673.22,1673.22,1405.51,1405.51,300],["2014-11-24",1372.04,1372.04,1372.04,1372.04,300],["2014-11-25",1372.04,1372.04,1372.04,1372.04,0],["2014-11-26",1372.04,1372.04,1372.04,1372.04,0],["2014-11-27",1372.04,1372.04,1372.04,1372.04,0],["2014-11-28",1505.9,1505.9,1505.9,1505.9,100],["2014-12-01",1505.9,1505.9,1505.9,1505.9,0],["2014-12-02",1505.9,1505.9,1505.9,1505.9,0],["2014-12-03",1505.9,1505.9,1505.9,1505.9,0],["2014-12-04",1505.9,1505.9,1505.9,1505.9,0],["2014-12-05",1505.9,1505.9,1505.9,1505.9,0],["2014-12-08",1372.04,1372.04,1372.04,1372.04,200],["2014-12-09",1372.04,1372.04,1372.04,1372.04,0],["2014-12-10",1372.04,1372.04,1372.04,1372.04,0],["2014-12-11",1238.18,1238.18,1238.18,1238.18,200],["2014-12-12",1338.58,1338.58,1338.58,1338.58,2100],["2014-12-15",1204.72,1204.72,1204.72,1204.72,200],["2014-12-16",1204.72,1204.72,1204.72,1204.72,0],["2014-12-17",1104.33,1104.33,1104.33,1104.33,200],["2014-12-18",1104.33,1104.33,1104.33,1104.33,0],["2014-12-19",1003.93,1003.93,1003.93,1003.93,200],["2014-12-22",1003.93,1003.93,1003.93,1003.93,0],["2014-12-23",1003.93,1003.93,1003.93,1003.93,0],["2014-12-24",1003.93,1003.93,1003.93,1003.93,0],["2014-12-25",1003.93,1003.93,1003.93,1003.93,0],["2014-12-26",1003.93,1003.93,1003.93,1003.93,0],["2014-12-29",1104.33,1104.33,903.54,903.54,300],["2014-12-30",1037.4,1037.4,1037.4,1037.4,100],["2014-12-31",937.0,1137.79,937.0,1137.79,600],["2015-01-05",1070.86,1070.86,1070.86,1070.86,0],["2015-01-06",1070.86,1070.86,1070.86,1070.86,0],["2015-01-07",1003.93,1003.93,1003.93,1003.93,100],["2015-01-08",1003.93,1003.93,1003.93,1003.93,0],["2015-01-09",1003.93,1003.93,1003.93,1003.93,0],["2015-01-12",1003.93,1003.93,1003.93,1003.93,0],["2015-01-13",1003.93,1003.93,1003.93,1003.93,0],["2015-01-14",1003.93,1003.93,1003.93,1003.93,0],["2015-01-15",1104.33,1104.33,1104.33,1104.33,700],["2015-01-16",1104.33,1104.33,1104.33,1104.33,0],["2015-01-19",1104.33,1104.33,1104.33,1104.33,0],["2015-01-20",1003.93,1003.93,1003.93,1003.93,200],["2015-01-21",1003.93,1003.93,1003.93,1003.93,0],["2015-01-22",1003.93,1003.93,1003.93,1003.93,0],["2015-01-23",1003.93,1003.93,1003.93,1003.93,0],["2015-01-26",1003.93,1003.93,1003.93,1003.93,0],["2015-01-27",1003.93,1003.93,1003.93,1003.93,0],["2015-01-28",1003.93,1003.93,1003.93,1003.93,0],["2015-01-29",1003.93,1003.93,1003.93,1003.93,0],["2015-01-30",1003.93,1003.93,1003.93,1003.93,0],["2015-02-02",1104.33,1104.33,1104.33,1104.33,3500],["2015-02-03",1104.33,1104.33,1104.33,1104.33,0],["2015-02-04",1104.33,1104.33,1104.33,1104.33,0],["2015-02-05",1104.33,1104.33,1104.33,1104.33,0],["2015-02-06",1104.33,1104.33,1104.33,1104.33,0],["2015-02-09",1104.33,1104.33,1104.33,1104.33,0],["2015-02-10",1104.33,1104.33,1104.33,1104.33,0],["2015-02-11",1104.33,1104.33,1104.33,1104.33,0],["2015-02-12",1104.33,1104.33,1104.33,1104.33,0],["2015-02-13",1104.33,1104.33,1104.33,1104.33,0],["2015-02-24",1104.33,1104.33,1104.33,1104.33,0],["2015-02-25",1104.33,1104.33,1104.33,1104.33,0],["2015-02-26",1104.33,1104.33,1104.33,1104.33,0],["2015-02-27",1104.33,1104.33,1104.33,1104.33,0],["2015-03-02",1104.33,1104.33,1104.33,1104.33,0],["2015-03-03",1104.33,1104.33,1104.33,1104.33,0],["2015-03-04",1104.33,1104.33,1104.33,1104.33,0],["2015-03-05",1104.33,1104.33,1104.33,1104.33,0],["2015-03-06",1104.33,1104.33,1104.33,1104.33,0],["2015-03-09",1204.72,1204.72,1204.72,1204.72,100],["2015-03-10",1305.11,1305.11,1305.11,1305.11,100],["2015-03-11",1305.11,1305.11,1305.11,1305.11,0],["2015-03-12",1405.51,1405.51,1405.51,1405.51,100],["2015-03-13",1405.51,1405.51,1405.51,1405.51,0],["2015-03-16",1405.51,1405.51,1405.51,1405.51,0],["2015-03-17",1271.65,1271.65,1271.65,1271.65,100],["2015-03-18",1271.65,1271.65,1271.65,1271.65,0],["2015-03-19",1271.65,1271.65,1271.65,1271.65,0],["2015-03-20",1171.26,1171.26,1171.26,1171.26,200],["2015-03-23",1171.26,1171.26,1171.26,1171.26,0],["2015-03-24",1171.26,1171.26,1171.26,1171.26,0],["2015-03-25",1171.26,1171.26,1171.26,1171.26,0],["2015-03-26",1171.26,1171.26,1171.26,1171.26,0],["2015-03-27",1171.26,1171.26,1171.26,1171.26,0],["2015-03-30",1271.65,1271.65,1271.65,1271.65,100],["2015-03-31",1271.65,1271.65,1271.65,1271.65,0],["2015-04-01",1271.65,1271.65,1271.65,1271.65,0],["2015-04-02",1271.65,1271.65,1271.65,1271.65,0],["2015-04-03",1271.65,1271.65,1271.65,1271.65,0],["2015-04-06",1271.65,1271.65,1271.65,1271.65,0],["2015-04-07",1271.65,1271.65,1271.65,1271.65,0],["2015-04-08",1271.65,1271.65,1271.65,1271.65,0],["2015-04-09",1271.65,1271.65,1271.65,1271.65,0],["2015-04-10",1372.04,1372.04,1372.04,1372.04,100],["2015-04-13",1372.04,1372.04,1372.04,1372.04,0],["2015-04-14",1372.04,1372.04,1372.04,1372.04,0],["2015-04-15",1372.04,1372.04,1372.04,1372.04,0],["2015-04-16",1372.04,1372.04,1372.04,1372.04,0],["2015-04-17",1505.9,1505.9,1505.9,1505.9,100],["2015-04-20",1639.76,1639.76,1639.76,1639.76,100],["2015-04-21",1639.76,1639.76,1639.76,1639.76,0],["2015-04-22",1773.62,1773.62,1773.62,1773.62,100],["2015-04-23",1773.62,1773.62,1773.62,1773.62,0],["2015-04-24",1773.62,1773.62,1773.62,1773.62,0],["2015-04-27",1907.47,1907.47,1907.47,1907.47,100],["2015-05-04",1907.47,1907.47,1907.47,1907.47,0],["2015-05-05",2074.8,2074.8,2074.8,2074.8,100],["2015-05-06",2074.8,2074.8,2074.8,2074.8,0],["2015-05-07",2074.8,2074.8,2074.8,2074.8,0],["2015-05-08",2074.8,2074.8,2074.8,2074.8,0],["2015-05-11",2242.12,2242.12,2242.12,2242.12,100],["2015-05-12",2242.12,2242.12,2242.12,2242.12,0],["2015-05-13",2041.33,2041.33,2041.33,2041.33,1000],["2015-05-14",2208.65,2208.65,2208.65,2208.65,100],["2015-05-15",2007.87,2007.87,2007.87,2007.87,200],["2015-05-18",2007.87,2007.87,2007.87,2007.87,0],["2015-05-19",2184.0,2184.0,2007.87,2007.87,3100],["2015-05-20",2148.77,2148.77,2148.77,2148.77,100],["2015-05-21",2324.9,2324.9,2007.87,2007.87,1100],["2015-05-22",2184.0,2184.0,1972.64,1972.64,800],["2015-05-25",2184.0,2184.0,2184.0,2184.0,200],["2015-05-26",2395.35,2395.35,2395.35,2395.35,100],["2015-05-27",2571.48,2571.48,2571.48,2571.48,200],["2015-05-28",2571.48,2571.48,2571.48,2571.48,0],["2015-05-29",2571.48,2571.48,2571.48,2571.48,0],["2015-06-01",2571.48,2571.48,2571.48,2571.48,0],["2015-06-02",2571.48,2571.48,2571.48,2571.48,0],["2015-06-03",2571.48,2571.48,2571.48,2571.48,0],["2015-06-04",2571.48,2571.48,2571.48,2571.48,0],["2015-06-05",2571.48,2571.48,2571.48,2571.48,0],["2015-06-08",2571.48,2571.48,2571.48,2571.48,0],["2015-06-09",2571.48,2571.48,2571.48,2571.48,0],["2015-06-10",2571.48,2571.48,2571.48,2571.48,0],["2015-06-11",2571.48,2571.48,2571.48,2571.48,0],["2015-06-12",2571.48,2571.48,2571.48,2571.48,0],["2015-06-15",2571.48,2571.48,2571.48,2571.48,0],["2015-06-16",2571.48,2571.48,2571.48,2571.48,0],["2015-06-17",2571.48,2571.48,2571.48,2571.48,0],["2015-06-18",2571.48,2571.48,2571.48,2571.48,0],["2015-06-19",2571.48,2571.48,2571.48,2571.48,0],["2015-06-22",2571.48,2571.48,2571.48,2571.48,0],["2015-06-23",2571.48,2571.48,2571.48,2571.48,0],["2015-06-24",2571.48,2571.48,2571.48,2571.48,0],["2015-06-25",2571.48,2571.48,2571.48,2571.48,0],["2015-06-26",2571.48,2571.48,2571.48,2571.48,0],["2015-06-29",2571.48,2571.48,2571.48,2571.48,0],["2015-06-30",2324.9,2324.9,2324.9,2324.9,100],["2015-07-01",2324.9,2324.9,2324.9,2324.9,0],["2015-07-02",2043.09,2043.09,2043.09,2043.09,200],["2015-07-03",2043.09,2043.09,2043.09,2043.09,0],["2015-07-06",2043.09,2043.09,2043.09,2043.09,0],["2015-07-07",2043.09,2043.09,2043.09,2043.09,0],["2015-07-08",2043.09,2043.09,2043.09,2043.09,0],["2015-07-09",2043.09,2043.09,2043.09,2043.09,0],["2015-07-10",2043.09,2043.09,2043.09,2043.09,0],["2015-07-13",1761.29,1761.29,1761.29,1761.29,100],["2015-07-14",1761.29,1761.29,1761.29,1761.29,0],["2015-07-15",1761.29,1761.29,1761.29,1761.29,0],["2015-07-16",2007.87,2007.87,2007.87,2007.87,500],["2015-07-17",2289.67,2289.67,2289.67,2289.67,100],["2015-07-20",2606.7,2606.7,2007.87,2007.87,300],["2015-07-21",2219.22,2219.22,2219.22,2219.22,0],["2015-07-22",2219.22,2219.22,2219.22,2219.22,0],["2015-07-23",1937.42,1937.42,1937.42,1937.42,100],["2015-07-24",1937.42,1937.42,1937.42,1937.42,0],["2015-07-27",1690.83,1690.83,1690.83,1690.83,200],["2015-07-28",1690.83,1690.83,1690.83,1690.83,0],["2015-07-29",1690.83,1690.83,1690.83,1690.83,0],["2015-07-30",1690.83,1690.83,1690.83,1690.83,0],["2015-07-31",1937.42,1937.42,1937.42,1937.42,51400],["2015-08-03",2219.22,2219.22,2219.22,2219.22,242400],["2015-08-04",2536.25,2536.25,1902.19,2536.25,44300],["2015-08-05",2465.8,2465.8,2465.8,2465.8,11200],["2015-08-06",2818.06,2818.06,2747.61,2818.06,91900],["2015-08-07",2747.61,2782.83,2641.93,2641.93,21800],["2015-08-10",2677.16,2712.38,2641.93,2641.93,27100],["2015-08-11",2606.7,2606.7,2360.12,2465.8,17900],["2015-08-12",2465.8,2571.48,2430.58,2536.25,56600],["2015-08-13",2571.48,2641.93,2501.03,2606.7,61700],["2015-08-14",2641.93,2677.16,2606.7,2641.93,54500],["2015-08-17",2571.48,2606.7,2536.25,2571.48,10300],["2015-08-18",2571.48,2606.7,2571.48,2571.48,15300],["2015-08-19",2606.7,2606.7,2536.25,2536.25,9900],["2015-08-20",2571.48,2677.16,2465.8,2465.8,18100],["2015-08-21",2360.12,2395.35,2360.12,2395.35,4200],["2015-08-24",2360.12,2430.58,2289.67,2324.9,21800],["2015-08-25",2571.48,2571.48,2360.12,2395.35,4400],["2015-08-26",2395.35,2465.8,2395.35,2465.8,27100],["2015-08-27",2536.25,2712.38,2465.8,2677.16,46200],["2015-08-28",2606.7,2641.93,2606.7,2641.93,6600],["2015-08-31",2465.8,2571.48,2465.8,2571.48,2300],["2015-09-01",2641.93,2747.61,2641.93,2677.16,10700],["2015-09-03",2360.12,3064.64,2360.12,2677.16,19400],["2015-09-04",2501.03,2641.93,2501.03,2641.93,5000],["2015-09-07",2782.83,2782.83,2606.7,2606.7,7700],["2015-09-08",2641.93,2641.93,2606.7,2641.93,18200],["2015-09-09",2501.03,2782.83,2501.03,2641.93,12000],["2015-09-10",2606.7,2641.93,2606.7,2641.93,26400],["2015-09-11",2606.7,2641.93,2606.7,2641.93,8100],["2015-09-14",2465.8,2747.61,2465.8,2571.48,8100],["2015-09-15",2641.93,2677.16,2641.93,2641.93,7400],["2015-09-16",2606.7,2606.7,2606.7,2606.7,100],["2015-09-17",2501.03,2641.93,2501.03,2606.7,4500],["2015-09-18",2641.93,2641.93,2641.93,2641.93,5000],["2015-09-21",2571.48,2641.93,2571.48,2641.93,5300],["2015-09-22",2606.7,2606.7,2606.7,2606.7,8500],["2015-09-23",2571.48,2677.16,2571.48,2677.16,19500],["2015-09-24",2641.93,2641.93,2536.25,2641.93,17000],["2015-09-25",2747.61,2747.61,2677.16,2677.16,6000],["2015-09-28",2747.61,2747.61,2677.16,2747.61,13600],["2015-09-29",2677.16,2677.16,2641.93,2641.93,6500],["2015-09-30",2712.38,3029.41,2712.38,2994.19,20200],["2015-10-01",3135.09,3240.77,3099.86,3240.77,21600],["2015-10-02",3311.22,3311.22,3240.77,3240.77,7700],["2015-10-05",3170.32,3240.77,3064.64,3099.86,13100],["2015-10-06",2853.28,3064.64,2853.28,3029.41,6200],["2015-10-07",3240.77,3240.77,3205.54,3205.54,8300],["2015-10-08",3240.77,3240.77,2994.19,3099.86,15025],["2015-10-09",3170.32,3170.32,2818.06,3064.64,35800],["2015-10-12",2888.51,3170.32,2888.51,3064.64,15300],["2015-10-13",3135.09,3170.32,3064.64,3170.32,23100],["2015-10-14",3311.22,3311.22,2994.19,3311.22,2901],["2015-10-15",3135.09,3522.57,3064.64,3135.09,15500],["2015-10-16",3135.09,3170.32,3135.09,3135.09,11200],["2015-10-19",3170.32,3311.22,3170.32,3205.54,16200],["2015-10-20",3416.9,3416.9,3205.54,3205.54,10300],["2015-10-21",3205.54,3240.77,3170.32,3170.32,16900],["2015-10-22",2994.19,3452.12,2994.19,3452.12,11800],["2015-10-23",3311.22,3346.44,3205.54,3205.54,10100],["2015-10-26",3311.22,3311.22,3205.54,3311.22,13700],["2015-10-27",3240.77,3275.99,3205.54,3275.99,30400],["2015-10-28",3240.77,3346.44,3240.77,3346.44,17600],["2015-10-29",3275.99,3346.44,3275.99,3346.44,4100],["2015-10-30",3240.77,3311.22,3240.77,3311.22,8200],["2015-11-02",3275.99,3311.22,3275.99,3311.22,17900],["2015-11-03",3240.77,3346.44,3240.77,3240.77,3500],["2015-11-04",3275.99,3311.22,3275.99,3275.99,11400],["2015-11-05",3311.22,3311.22,3240.77,3311.22,6100],["2015-11-06",3275.99,3275.99,3275.99,3275.99,0],["2015-11-09",2923.74,3311.22,2923.74,3311.22,9400],["2015-11-10",3275.99,3311.22,3275.99,3275.99,6600],["2015-11-11",3275.99,3275.99,3275.99,3275.99,0],["2015-11-12",3275.99,3275.99,3275.99,3275.99,200],["2015-11-13",3205.54,3311.22,3205.54,3311.22,2700],["2015-11-16",3628.25,3628.25,3628.25,3628.25,100],["2015-11-17",3240.77,3240.77,3240.77,3240.77,2000],["2015-11-18",3346.44,3346.44,3346.44,3346.44,100],["2015-11-19",3346.44,3346.44,3240.77,3346.44,1600],["2015-11-20",3205.54,3205.54,3135.09,3170.32,26800],["2015-11-23",3593.02,3593.02,3170.32,3170.32,5800],["2015-11-24",3170.32,3170.32,3099.86,3099.86,17500],["2015-11-25",3099.86,3135.09,3099.86,3135.09,3600],["2015-11-26",3135.09,3135.09,3099.86,3099.86,5800],["2015-11-27",3029.41,3135.09,3029.41,3064.64,2800],["2015-11-30",3064.64,3064.64,2994.19,3064.64,5300],["2015-12-01",2994.19,3064.64,2994.19,3064.64,4500],["2015-12-02",3064.64,3135.09,3064.64,3064.64,1400],["2015-12-03",3064.64,3064.64,3064.64,3064.64,100],["2015-12-04",3135.09,3135.09,3099.86,3099.86,600],["2015-12-07",2958.96,2958.96,2958.96,2958.96,1500],["2015-12-08",3064.64,3099.86,3029.41,3029.41,2200],["2015-12-09",2958.96,3099.86,2958.96,3064.64,7000],["2015-12-10",2782.83,3064.64,2782.83,3064.64,2700],["2015-12-11",3099.86,3099.86,3099.86,3099.86,1000],["2015-12-14",2958.96,3064.64,2958.96,3064.64,3100],["2015-12-15",3064.64,3064.64,2888.51,2888.51,3300],["2015-12-16",2994.19,2994.19,2994.19,2994.19,500],["2015-12-17",3135.09,3135.09,3135.09,3135.09,200],["2015-12-18",3135.09,3135.09,3135.09,3135.09,400],["2015-12-21",3135.09,3135.09,3135.09,3135.09,0],["2015-12-22",3135.09,3135.09,3135.09,3135.09,0],["2015-12-23",3135.09,3135.09,3135.09,3135.09,0],["2015-12-24",3135.09,3135.09,3135.09,3135.09,0],["2015-12-25",3135.09,3135.09,3135.09,3135.09,0],["2015-12-28",3029.41,3029.41,3029.41,3029.41,500],["2015-12-29",2994.19,3275.99,2994.19,3275.99,800],["2015-12-30",2994.19,2994.19,2994.19,2994.19,1500],["2015-12-31",3311.22,3311.22,3311.22,3311.22,200],["2016-01-04",3311.22,3311.22,3311.22,3311.22,0],["2016-01-05",3311.22,3311.22,3311.22,3311.22,0],["2016-01-06",3311.22,3311.22,3311.22,3311.22,0],["2016-01-07",2994.19,2994.19,2994.19,2994.19,500],["2016-01-08",2958.96,2958.96,2853.28,2853.28,20500],["2016-01-11",2853.28,2853.28,2641.93,2818.06,4100],["2016-01-12",2641.93,2818.06,2641.93,2818.06,1400],["2016-01-13",2818.06,2923.74,2501.03,2923.74,5700],["2016-01-14",2923.74,2923.74,2465.8,2677.16,2700],["2016-01-15",2536.25,2923.74,2536.25,2818.06,42000],["2016-01-18",2606.7,2606.7,2395.35,2536.25,14400],["2016-01-19",2536.25,2536.25,2536.25,2536.25,0],["2016-01-20",2712.38,2712.38,2677.16,2677.16,2000],["2016-01-21",2641.93,3099.86,2641.93,3099.86,71700],["2016-01-22",3029.41,3135.09,2923.74,2923.74,29500],["2016-01-25",2923.74,2923.74,2853.28,2853.28,54700],["2016-01-26",2818.06,3135.09,2818.06,3135.09,4000],["2016-01-27",2888.51,2888.51,2888.51,2888.51,11900],["2016-01-28",2853.28,2853.28,2853.28,2853.28,5200],["2016-01-29",2818.06,2818.06,2818.06,2818.06,1500],["2016-02-01",2818.06,2853.28,2818.06,2818.06,23300],["2016-02-02",2782.83,2782.83,2465.8,2677.16,5600],["2016-02-03",2712.38,2712.38,2712.38,2712.38,2000],["2016-02-04",2782.83,2782.83,2782.83,2782.83,5400],["2016-02-05",2853.28,2853.28,2853.28,2853.28,100],["2016-02-15",2782.83,2782.83,2782.83,2782.83,1500],["2016-02-16",2853.28,2994.19,2818.06,2818.06,5100],["2016-02-17",2818.06,2818.06,2818.06,2818.06,500],["2016-02-18",2853.28,2888.51,2853.28,2853.28,1100],["2016-02-19",2888.51,2888.51,2853.28,2853.28,1100],["2016-02-22",2958.96,3029.41,2888.51,2958.96,18000],["2016-02-23",2958.96,2958.96,2958.96,2958.96,2600],["2016-02-24",2994.19,2994.19,2958.96,2958.96,9500],["2016-02-25",2994.19,2994.19,2994.19,2994.19,6300],["2016-02-26",2994.19,2994.19,2994.19,2994.19,3900],["2016-02-29",2994.19,2994.19,2994.19,2994.19,28700],["2016-03-01",2994.19,3029.41,2994.19,3029.41,6700],["2016-03-02",3029.41,3099.86,3029.41,3099.86,6500],["2016-03-03",3064.64,3064.64,3064.64,3064.64,700],["2016-03-04",3064.64,3135.09,3029.41,3099.86,5800],["2016-03-07",3064.64,3099.86,3064.64,3099.86,20700],["2016-03-08",3135.09,3240.77,3135.09,3240.77,31100],["2016-03-09",3240.77,3240.77,3240.77,3240.77,100],["2016-03-10",3099.86,3205.54,3099.86,3205.54,5300],["2016-03-11",3135.09,3170.32,3135.09,3170.32,2700],["2016-03-14",3205.54,3311.22,3205.54,3311.22,29300],["2016-03-15",3275.99,3346.44,3275.99,3311.22,10100],["2016-03-16",3311.22,3381.67,3275.99,3381.67,22800],["2016-03-17",3346.44,3698.7,3346.44,3663.48,50230],["2016-03-18",3557.8,3663.48,3557.8,3628.25,5130],["2016-03-21",3733.93,4050.96,3733.93,3874.83,44010],["2016-03-22",3945.28,4332.76,3945.28,4332.76,75000],["2016-03-23",4367.99,4544.12,4227.09,4544.12,35500],["2016-03-24",4579.34,5002.05,4544.12,4966.83,106800],["2016-03-25",5107.73,5107.73,4332.76,4579.34,39330],["2016-03-28",4649.8,4825.92,4508.89,4825.92,61200],["2016-03-29",4649.8,5037.28,4579.34,4649.8,85100],["2016-03-30",4579.34,4649.8,4579.34,4579.34,36500],["2016-03-31",4579.34,4685.02,4438.44,4438.44,26100],["2016-04-01",4438.44,4579.34,4403.22,4403.22,15300],["2016-04-04",4579.34,4579.34,4438.44,4473.67,4100],["2016-04-05",4438.44,4579.34,4403.22,4579.34,23400],["2016-04-06",4473.67,4685.02,4473.67,4685.02,22500],["2016-04-07",4614.57,4649.8,4544.12,4649.8,8300],["2016-04-08",4649.8,4790.7,4649.8,4790.7,24700],["2016-04-11",4896.38,5107.73,4896.38,4931.6,17400],["2016-04-12",4966.83,4966.83,4649.8,4755.47,11700],["2016-04-13",4755.47,4755.47,4614.57,4685.02,18417],["2016-04-14",4755.47,4861.15,4685.02,4790.7,14100],["2016-04-15",4755.47,4790.7,4649.8,4649.8,12600],["2016-04-19",4720.25,4755.47,4649.8,4720.25,3400],["2016-04-20",4720.25,4720.25,4614.57,4649.8,26700],["2016-04-21",4720.25,4720.25,4438.44,4614.57,7400],["2016-04-22",4579.34,4579.34,4544.12,4579.34,9200],["2016-04-25",4649.8,4685.02,4403.22,4579.34,79400],["2016-04-26",4579.34,4614.57,4579.34,4614.57,7900],["2016-04-27",4614.57,4614.57,4473.67,4473.67,1600],["2016-04-28",4544.12,4544.12,4156.64,4367.99,29200],["2016-04-29",4367.99,4367.99,4332.76,4367.99,5930],["2016-05-04",4528.28,4528.28,4287.84,4287.84,4100],["2016-05-05",4167.62,4287.84,4127.55,4167.62,6000],["2016-05-06",4127.55,4127.55,3646.67,3686.74,11100],["2016-05-09",3927.18,3927.18,3726.82,3726.82,4800],["2016-05-10",4207.7,4207.7,3806.96,3806.96,2400],["2016-05-11",3686.74,3806.96,3646.67,3726.82,2430],["2016-05-12",3726.82,3806.96,3726.82,3726.82,2800],["2016-05-13",3766.89,3806.96,3766.89,3806.96,11500],["2016-05-16",3766.89,3806.96,3766.89,3806.96,3800],["2016-05-17",4167.62,4167.62,4167.62,4167.62,1500],["2016-05-18",4007.33,4007.33,3927.18,3927.18,4000],["2016-05-19",4167.62,4167.62,3847.04,3847.04,2200],["2016-05-20",4167.62,4167.62,4167.62,4167.62,25],["2016-05-23",4167.62,4167.62,4167.62,4167.62,0],["2016-05-24",4167.62,4167.62,4167.62,4167.62,0],["2016-05-25",4167.62,4167.62,3847.04,3847.04,1500],["2016-05-26",3726.82,3726.82,3726.82,3726.82,1000],["2016-05-27",3606.6,3806.96,3606.6,3806.96,1500],["2016-05-30",3927.18,3927.18,3927.18,3927.18,1800],["2016-05-31",3927.18,3927.18,3927.18,3927.18,0],["2016-06-01",4007.33,4167.62,3646.67,3646.67,6000],["2016-06-02",3967.26,3967.26,3967.26,3967.26,0],["2016-06-03",3806.96,3806.96,3686.74,3726.82,5000],["2016-06-06",3726.82,3726.82,3726.82,3726.82,0],["2016-06-07",3686.74,3726.82,3686.74,3686.74,5300],["2016-06-08",3686.74,3806.96,3686.74,3806.96,1800],["2016-06-09",4207.7,4207.7,3847.04,3847.04,5000],["2016-06-10",3847.04,3847.04,3806.96,3847.04,4000],["2016-06-13",3806.96,3847.04,3245.94,3646.67,2100],["2016-06-14",3726.82,3726.82,3606.6,3726.82,9400],["2016-06-15",3646.67,3646.67,3646.67,3646.67,0],["2016-06-16",3686.74,3967.26,3686.74,3766.89,19425],["2016-06-17",3686.74,3686.74,3686.74,3686.74,6200],["2016-06-20",3887.11,3887.11,3887.11,3887.11,3100],["2016-06-21",3806.96,3806.96,3806.96,3806.96,4000],["2016-06-22",3766.89,3806.96,3766.89,3766.89,9300],["2016-06-23",3766.89,3766.89,3726.82,3766.89,1700],["2016-06-24",3686.74,3726.82,3606.6,3646.67,25400],["2016-06-27",3606.6,3766.89,3606.6,3766.89,14600],["2016-06-28",3766.89,3806.96,3766.89,3766.89,1700],["2016-06-29",3766.89,3847.04,3766.89,3847.04,19200],["2016-06-30",3847.04,3887.11,3806.96,3887.11,8300],["2016-07-01",4007.33,4247.77,3927.18,3927.18,10400],["2016-07-04",3887.11,4127.55,3847.04,4047.4,13000],["2016-07-05",3967.26,4047.4,3967.26,4047.4,200],["2016-07-06",4127.55,4568.36,4007.33,4127.55,18800],["2016-07-07",4207.7,4287.84,4127.55,4247.77,11000],["2016-07-08",4087.48,4087.48,4087.48,4087.48,2400],["2016-07-11",4087.48,4087.48,3967.26,3967.26,14500],["2016-07-12",4167.62,4367.99,4167.62,4167.62,7311],["2016-07-13",4247.77,4287.84,4207.7,4207.7,7281],["2016-07-14",4167.62,4247.77,4167.62,4207.7,3300],["2016-07-15",4207.7,4207.7,4207.7,4207.7,3200],["2016-07-18",4167.62,4207.7,4167.62,4207.7,18200],["2016-07-19",4287.84,4608.43,4287.84,4408.06,32900],["2016-07-20",4528.28,4528.28,4408.06,4408.06,14400],["2016-07-21",4167.62,4287.84,4167.62,4247.77,8000],["2016-07-22",4247.77,4247.77,4087.48,4087.48,4900],["2016-07-25",4087.48,4127.55,4087.48,4127.55,19400],["2016-07-26",4087.48,4087.48,4087.48,4087.48,5100],["2016-07-27",4127.55,4408.06,4127.55,4367.99,65800],["2016-07-28",4408.06,4528.28,4408.06,4408.06,11000],["2016-07-29",4448.14,4448.14,4367.99,4367.99,5900],["2016-08-01",4287.84,4287.84,4247.77,4247.77,8230],["2016-08-02",4247.77,4287.84,4247.77,4247.77,10100],["2016-08-03",4207.7,4207.7,4207.7,4207.7,10400],["2016-08-04",4207.7,4207.7,4127.55,4127.55,10400],["2016-08-05",4167.62,4167.62,4167.62,4167.62,0],["2016-08-08",4087.48,4087.48,4047.4,4047.4,5075],["2016-08-09",4127.55,4127.55,4127.55,4127.55,5500],["2016-08-10",4127.55,4167.62,4127.55,4167.62,5100],["2016-08-11",4127.55,4207.7,4127.55,4207.7,15000],["2016-08-12",4207.7,4207.7,4127.55,4127.55,6500],["2016-08-15",4127.55,4127.55,4127.55,4127.55,5100],["2016-08-16",4127.55,4127.55,4087.48,4127.55,9100],["2016-08-17",4087.48,4127.55,4087.48,4127.55,3900],["2016-08-18",4127.55,4127.55,4087.48,4127.55,3600],["2016-08-19",4127.55,4127.55,4087.48,4087.48,1700],["2016-08-22",4127.55,4127.55,4087.48,4087.48,600],["2016-08-23",4087.48,4087.48,4047.4,4087.48,6600],["2016-08-24",4047.4,4047.4,4047.4,4047.4,7600],["2016-08-25",4087.48,4087.48,4087.48,4087.48,1400],["2016-08-26",4087.48,4087.48,4047.4,4047.4,15900],["2016-08-29",4047.4,4047.4,4007.33,4047.4,4800],["2016-08-30",4007.33,4007.33,4007.33,4007.33,1100],["2016-08-31",4007.33,4007.33,4007.33,4007.33,6600],["2016-09-01",4007.33,4007.33,3967.26,3967.26,3100],["2016-09-05",4007.33,4007.33,3967.26,3967.26,3100],["2016-09-06",3967.26,3967.26,3967.26,3967.26,7600],["2016-09-07",3927.18,3927.18,3927.18,3927.18,1000],["2016-09-08",3967.26,3967.26,3967.26,3967.26,400],["2016-09-09",3927.18,4087.48,3927.18,4087.48,7600],["2016-09-12",4087.48,4528.28,4087.48,4287.84,29200],["2016-09-13",4127.55,4127.55,4127.55,4127.55,8700],["2016-09-14",4127.55,4127.55,4047.4,4047.4,14900],["2016-09-15",4087.48,4087.48,4087.48,4087.48,2800],["2016-09-16",4287.84,4287.84,4087.48,4127.55,2100],["2016-09-19",4087.48,4087.48,4047.4,4047.4,9500],["2016-09-20",4087.48,4087.48,4087.48,4087.48,200],["2016-09-21",4087.48,4087.48,4087.48,4087.48,100],["2016-09-22",4207.7,4207.7,4167.62,4167.62,700],["2016-09-23",4207.7,4207.7,4207.7,4207.7,0],["2016-09-26",3967.26,4087.48,3967.26,4047.4,1200],["2016-09-27",4007.33,4087.48,4007.33,4087.48,2800],["2016-09-28",4047.4,4047.4,4007.33,4007.33,6800],["2016-09-29",3967.26,3967.26,3967.26,3967.26,3000],["2016-09-30",3967.26,3967.26,3967.26,3967.26,0],["2016-10-03",4127.55,4127.55,4087.48,4087.48,13500],["2016-10-04",4127.55,4127.55,4127.55,4127.55,0],["2016-10-05",4007.33,4047.4,4007.33,4047.4,400],["2016-10-06",4047.4,4047.4,4047.4,4047.4,1700],["2016-10-07",4047.4,4047.4,4047.4,4047.4,500],["2016-10-10",4047.4,4047.4,4047.4,4047.4,0],["2016-10-11",4047.4,4047.4,4047.4,4047.4,200],["2016-10-12",4167.62,4207.7,4167.62,4207.7,1500],["2016-10-13",4007.33,4007.33,4007.33,4007.33,1800],["2016-10-14",3927.18,3967.26,3887.11,3927.18,9700],["2016-10-17",4127.55,4127.55,3927.18,3927.18,4800],["2016-10-18",4047.4,4047.4,4047.4,4047.4,0],["2016-10-19",4047.4,4047.4,4047.4,4047.4,0],["2016-10-20",3806.96,3806.96,3806.96,3806.96,200],["2016-10-21",3606.6,3806.96,3606.6,3806.96,1800],["2016-10-24",3646.67,3646.67,3646.67,3646.67,0],["2016-10-25",3646.67,3646.67,3646.67,3646.67,0],["2016-10-26",3686.74,3686.74,3606.6,3606.6,3100],["2016-10-27",3606.6,3606.6,3606.6,3606.6,100],["2016-10-28",3726.82,3726.82,3606.6,3606.6,5400],["2016-10-31",3726.82,3726.82,3726.82,3726.82,350],["2016-11-01",3646.67,3646.67,3646.67,3646.67,200],["2016-11-02",3646.67,3646.67,3646.67,3646.67,300],["2016-11-03",3526.45,3526.45,3486.38,3486.38,2800],["2016-11-04",3566.52,3566.52,3566.52,3566.52,300],["2016-11-07",3606.6,3606.6,3606.6,3606.6,100],["2016-11-08",3526.45,3526.45,3526.45,3526.45,300],["2016-11-09",3446.3,3526.45,3446.3,3446.3,2700],["2016-11-10",3606.6,3606.6,3606.6,3606.6,100],["2016-11-11",3606.6,3606.6,3606.6,3606.6,0],["2016-11-14",3406.23,3406.23,3366.16,3406.23,2700],["2016-11-15",3326.08,3366.16,3245.94,3326.08,5400],["2016-11-16",3326.08,3366.16,3326.08,3366.16,400],["2016-11-17",3366.16,3406.23,3366.16,3406.23,200],["2016-11-18",3566.52,3566.52,3566.52,3566.52,100],["2016-11-21",3606.6,3606.6,3606.6,3606.6,100],["2016-11-22",3606.6,3606.6,3606.6,3606.6,100],["2016-11-23",3606.6,3606.6,3606.6,3606.6,500],["2016-11-24",3566.52,3566.52,3526.45,3526.45,3200],["2016-11-25",3526.45,3526.45,3486.38,3486.38,1100],["2016-11-28",3566.52,3566.52,3566.52,3566.52,100],["2016-11-29",3566.52,3566.52,3566.52,3566.52,0],["2016-11-30",3566.52,3566.52,3566.52,3566.52,0],["2016-12-01",3566.52,3606.6,3566.52,3606.6,2300],["2016-12-02",3606.6,3606.6,3606.6,3606.6,0],["2016-12-05",3606.6,3606.6,3606.6,3606.6,0],["2016-12-06",3526.45,3526.45,3446.3,3446.3,5900],["2016-12-07",3566.52,3566.52,3566.52,3566.52,100],["2016-12-08",3486.38,3486.38,3486.38,3486.38,5700],["2016-12-09",3526.45,3526.45,3526.45,3526.45,1700],["2016-12-12",3967.26,3967.26,3967.26,3967.26,1300],["2016-12-13",3526.45,3806.96,3446.3,3806.96,25700],["2016-12-14",3806.96,3806.96,3806.96,3806.96,100],["2016-12-15",3446.3,3726.82,3446.3,3726.82,10800],["2016-12-16",3806.96,3806.96,3806.96,3806.96,500],["2016-12-19",3446.3,3646.67,3326.08,3646.67,24000],["2016-12-20",3726.82,3726.82,3726.82,3726.82,2200],["2016-12-21",3326.08,3326.08,3245.94,3245.94,12500],["2016-12-22",3566.52,3566.52,3566.52,3566.52,300],["2016-12-23",3566.52,3566.52,3566.52,3566.52,0],["2016-12-26",3566.52,3566.52,3566.52,3566.52,0],["2016-12-27",3566.52,3566.52,3566.52,3566.52,0],["2016-12-28",3566.52,3566.52,3566.52,3566.52,0],["2016-12-29",3566.52,3566.52,3566.52,3566.52,0],["2016-12-30",3646.67,3646.67,3646.67,3646.67,2900],["2017-01-03",3646.67,3646.67,3646.67,3646.67,100],["2017-01-04",3646.67,3646.67,3646.67,3646.67,0],["2017-01-05",3165.79,3566.52,3165.79,3566.52,200],["2017-01-06",3566.52,3566.52,3566.52,3566.52,100],["2017-01-09",3526.45,3526.45,3486.38,3486.38,400],["2017-01-10",3245.94,3245.94,3205.86,3205.86,6700],["2017-01-11",3286.01,3286.01,3286.01,3286.01,1800],["2017-01-12",3205.86,3205.86,3205.86,3205.86,200],["2017-01-13",3406.23,3406.23,3245.94,3286.01,1300],["2017-01-16",3326.08,3326.08,3326.08,3326.08,1400],["2017-01-17",3366.16,3406.23,3366.16,3406.23,10300],["2017-01-18",3366.16,3366.16,3366.16,3366.16,3600],["2017-01-19",3406.23,3446.3,3406.23,3446.3,1700],["2017-01-20",3406.23,3406.23,3406.23,3406.23,12500],["2017-01-23",3446.3,3446.3,3446.3,3446.3,0],["2017-01-24",3446.3,3446.3,3446.3,3446.3,0],["2017-01-25",3406.23,3406.23,3406.23,3406.23,200],["2017-02-02",3526.45,3766.89,3526.45,3766.89,16600],["2017-02-03",3686.74,3686.74,3486.38,3486.38,5000],["2017-02-06",3646.67,3646.67,3646.67,3646.67,8500],["2017-02-07",3526.45,3606.6,3526.45,3606.6,1900],["2017-02-08",3606.6,3606.6,3606.6,3606.6,0],["2017-02-09",3606.6,3606.6,3606.6,3606.6,0],["2017-02-10",3606.6,3606.6,3606.6,3606.6,4100],["2017-02-13",3606.6,3606.6,3606.6,3606.6,0],["2017-02-14",3606.6,3606.6,3606.6,3606.6,7300],["2017-02-15",3606.6,3646.67,3606.6,3606.6,6800],["2017-02-16",3646.67,3646.67,3606.6,3606.6,13400],["2017-02-17",3646.67,3646.67,3646.67,3646.67,1222],["2017-02-20",3646.67,3726.82,3646.67,3726.82,7600],["2017-02-21",3726.82,3847.04,3686.74,3726.82,29900],["2017-02-22",3847.04,3847.04,3686.74,3766.89,36397],["2017-02-23",3806.96,3806.96,3646.67,3646.67,25025],["2017-02-24",3766.89,3766.89,3606.6,3606.6,10700],["2017-02-27",3686.74,3726.82,3646.67,3726.82,6700],["2017-02-28",3646.67,3686.74,3566.52,3606.6,9300],["2017-03-01",3606.6,3606.6,3606.6,3606.6,100],["2017-03-02",3606.6,3686.74,3606.6,3646.67,14500],["2017-03-03",3606.6,3606.6,3606.6,3606.6,2800],["2017-03-06",3606.6,3606.6,3606.6,3606.6,800],["2017-03-07",3566.52,3566.52,3526.45,3526.45,4000],["2017-03-08",3566.52,3606.6,3526.45,3526.45,11300],["2017-03-09",3606.6,3606.6,3606.6,3606.6,150],["2017-03-10",3526.45,3566.52,3526.45,3566.52,600],["2017-03-13",3606.6,3606.6,3566.52,3566.52,4900],["2017-03-14",3566.52,3766.89,3566.52,3686.74,32000],["2017-03-15",3766.89,3967.26,3686.74,3806.96,74700],["2017-03-16",3927.18,4007.33,3806.96,4007.33,39900],["2017-03-17",4007.33,4007.33,3927.18,3967.26,20200],["2017-03-20",3967.26,4047.4,3967.26,3967.26,37100],["2017-03-21",3967.26,3967.26,3887.11,3967.26,58725],["2017-03-22",3967.26,3967.26,3967.26,3967.26,17700],["2017-03-23",3967.26,3967.26,3967.26,3967.26,1200],["2017-03-24",4007.33,4127.55,4007.33,4127.55,28800],["2017-03-27",4127.55,4207.7,4127.55,4167.62,3436],["2017-03-28",4207.7,4287.84,4167.62,4287.84,11800],["2017-03-29",4207.7,4327.92,4207.7,4327.92,16700],["2017-03-30",4287.84,4287.84,4287.84,4287.84,700],["2017-03-31",4327.92,4408.06,4287.84,4408.06,7600],["2017-04-03",4408.06,4568.36,4408.06,4568.36,20300],["2017-04-04",4528.28,4568.36,4488.21,4488.21,18000],["2017-04-05",4408.06,4488.21,4287.84,4408.06,25600],["2017-04-07",4408.06,4408.06,4327.92,4327.92,4500],["2017-04-10",4528.28,4528.28,4367.99,4408.06,11600],["2017-04-11",4367.99,4367.99,4327.92,4327.92,7624],["2017-04-12",4327.92,4327.92,4287.84,4287.84,13200],["2017-04-13",4367.99,4408.06,4327.92,4327.92,7500],["2017-04-14",4287.84,4327.92,4287.84,4327.92,4000],["2017-04-17",4408.06,4408.06,4327.92,4327.92,16000],["2017-04-18",4327.92,4327.92,4327.92,4327.92,21100],["2017-04-19",4408.06,4528.28,4327.92,4528.28,30524],["2017-04-20",4568.36,4648.5,4568.36,4608.43,23100],["2017-04-21",4608.43,4688.58,4608.43,4688.58,17800],["2017-04-24",4568.36,4688.58,4568.36,4688.58,18200],["2017-04-25",4648.5,4648.5,4648.5,4648.5,18600],["2017-04-26",4648.5,4728.65,4648.5,4688.58,30400],["2017-04-27",4688.58,4728.65,4648.5,4728.65,21100],["2017-04-28",4918.41,4918.41,4642.61,4734.54,11400],["2017-05-03",4734.54,4734.54,4642.61,4642.61,3200],["2017-05-04",4642.61,4642.61,4642.61,4642.61,2000],["2017-05-05",4642.61,4688.58,4642.61,4688.58,9100],["2017-05-08",4642.61,4642.61,4642.61,4642.61,13100],["2017-05-09",4596.64,4596.64,4596.64,4596.64,10900],["2017-05-10",4688.58,4688.58,4596.64,4688.58,32000],["2017-05-11",4688.58,4964.38,4688.58,4826.48,25300],["2017-05-12",4872.44,4918.41,4780.51,4780.51,6200],["2017-05-15",4780.51,4918.41,4780.51,4872.44,4200],["2017-05-16",4918.41,5286.14,4918.41,5286.14,21600],["2017-05-17",5240.17,5240.17,5194.21,5194.21,6500],["2017-05-18",5240.17,5286.14,4642.61,5194.21,3000],["2017-05-19",5240.17,5240.17,4688.58,5148.24,11700],["2017-05-22",5194.21,5194.21,5010.34,5010.34,1300],["2017-05-23",5148.24,5148.24,4734.54,5010.34,2900],["2017-05-24",5378.07,5378.07,4780.51,4780.51,200],["2017-05-25",4872.44,5056.31,4872.44,5010.34,22200],["2017-05-26",4918.41,5194.21,4918.41,5148.24,5400],["2017-05-29",5194.21,5194.21,5102.27,5102.27,200],["2017-05-30",5424.04,5424.04,5102.27,5102.27,1400],["2017-05-31",5148.24,5745.8,5148.24,5745.8,6800],["2017-06-01",5286.14,5286.14,5286.14,5286.14,220],["2017-06-02",5515.97,5515.97,4872.44,5240.17,3400],["2017-06-05",5286.14,5286.14,4964.38,5148.24,5100],["2017-06-06",5240.17,5240.17,4734.54,4734.54,7100],["2017-06-07",5194.21,5194.21,5056.31,5148.24,1300],["2017-06-08",5194.21,5194.21,5148.24,5148.24,900],["2017-06-09",5194.21,5194.21,5010.34,5010.34,500],["2017-06-12",5148.24,5148.24,5010.34,5010.34,800],["2017-06-13",5148.24,5148.24,4734.54,4734.54,6600],["2017-06-14",5102.27,5102.27,4964.38,4964.38,2100],["2017-06-15",5102.27,5102.27,4964.38,4964.38,200],["2017-06-16",5010.34,5010.34,4872.44,4872.44,2400],["2017-06-19",5056.31,5056.31,5010.34,5010.34,300],["2017-06-20",5056.31,5056.31,5010.34,5010.34,7100],["2017-06-21",5010.34,5010.34,5010.34,5010.34,0],["2017-06-22",4918.41,4918.41,4918.41,4918.41,5100],["2017-06-23",4918.41,5561.94,4872.44,5470.01,11500],["2017-06-26",5470.01,5470.01,5010.34,5010.34,600],["2017-06-27",5010.34,5010.34,5010.34,5010.34,200],["2017-06-28",5010.34,5010.34,5010.34,5010.34,0],["2017-06-29",5010.34,5010.34,5010.34,5010.34,300],["2017-06-30",5010.34,5010.34,5010.34,5010.34,500],["2017-07-03",5102.27,5102.27,5102.27,5102.27,100],["2017-07-04",5102.27,5102.27,5102.27,5102.27,0],["2017-07-05",5102.27,5102.27,5102.27,5102.27,0],["2017-07-06",4964.38,5148.24,4964.38,5148.24,500],["2017-07-07",5286.14,5286.14,5286.14,5286.14,100],["2017-07-10",5286.14,5286.14,5286.14,5286.14,0],["2017-07-11",5056.31,5056.31,5056.31,5056.31,100],["2017-07-12",4872.44,5286.14,4826.48,5286.14,9000],["2017-07-13",5194.21,5194.21,5194.21,5194.21,100],["2017-07-14",5194.21,5194.21,5194.21,5194.21,0],["2017-07-17",5102.27,5102.27,5102.27,5102.27,400],["2017-07-18",5240.17,5745.8,5240.17,5745.8,600],["2017-07-19",5791.77,5791.77,5791.77,5791.77,100],["2017-07-20",4964.38,4964.38,4964.38,4964.38,18200],["2017-07-21",5653.87,5653.87,4642.61,4642.61,16824],["2017-07-24",5056.31,5056.31,5056.31,5056.31,100],["2017-07-25",5240.17,5240.17,5010.34,5010.34,1100],["2017-07-26",5010.34,5010.34,5010.34,5010.34,800],["2017-07-27",5010.34,5010.34,5010.34,5010.34,0],["2017-07-28",5010.34,5010.34,5010.34,5010.34,20],["2017-07-31",5240.17,5515.97,4872.44,4872.44,2400],["2017-08-01",5378.07,5378.07,5378.07,5378.07,500],["2017-08-02",4780.51,4780.51,4688.58,4688.58,7300],["2017-08-03",5240.17,5240.17,4826.48,4826.48,3100],["2017-08-04",4780.51,4780.51,4780.51,4780.51,1200],["2017-08-07",4734.54,4734.54,4688.58,4734.54,12900],["2017-08-08",4734.54,4734.54,4688.58,4688.58,18600],["2017-08-09",4688.58,4688.58,4642.61,4642.61,14800],["2017-08-10",4826.48,4826.48,4642.61,4642.61,8500],["2017-08-11",4688.58,4688.58,4642.61,4642.61,12200],["2017-08-14",5010.34,5010.34,4642.61,4642.61,6900],["2017-08-15",4642.61,4642.61,4596.64,4596.64,14400],["2017-08-16",4872.44,4872.44,4872.44,4872.44,100],["2017-08-17",4872.44,4872.44,4872.44,4872.44,261],["2017-08-18",4918.41,4964.38,4872.44,4872.44,500],["2017-08-21",4688.58,4688.58,4642.61,4688.58,5900],["2017-08-22",4642.61,4780.51,4642.61,4642.61,5300],["2017-08-23",4596.64,4596.64,4596.64,4596.64,3037],["2017-08-24",4780.51,4780.51,4596.64,4688.58,5200],["2017-08-25",4734.54,4734.54,4688.58,4688.58,1000],["2017-08-28",4688.58,4688.58,4688.58,4688.58,2200],["2017-08-29",4734.54,4734.54,4688.58,4688.58,1200],["2017-08-30",4688.58,4688.58,4688.58,4688.58,2000],["2017-08-31",4688.58,4688.58,4688.58,4688.58,1100],["2017-09-01",4688.58,5010.34,4688.58,4826.48,24400],["2017-09-05",4918.41,5010.34,4826.48,4826.48,800],["2017-09-06",4688.58,4688.58,4688.58,4688.58,5600],["2017-09-07",4688.58,4688.58,4688.58,4688.58,0],["2017-09-08",4826.48,4826.48,4734.54,4734.54,400],["2017-09-11",4734.54,4734.54,4688.58,4734.54,3500],["2017-09-12",4826.48,4872.44,4688.58,4780.51,6200],["2017-09-13",4826.48,4826.48,4734.54,4734.54,200],["2017-09-14",4734.54,4734.54,4688.58,4688.58,3600],["2017-09-15",4826.48,4826.48,4826.48,4826.48,100],["2017-09-18",4826.48,4826.48,4826.48,4826.48,3800],["2017-09-19",4780.51,4780.51,4780.51,4780.51,500],["2017-09-20",4780.51,4780.51,4780.51,4780.51,36],["2017-09-21",4918.41,4918.41,4918.41,4918.41,200],["2017-09-22",4826.48,4826.48,4826.48,4826.48,1500],["2017-09-25",4964.38,4964.38,4964.38,4964.38,200],["2017-09-26",4826.48,4826.48,4780.51,4780.51,1200],["2017-09-27",4918.41,4918.41,4780.51,4780.51,200],["2017-09-28",4918.41,4964.38,4688.58,4688.58,2200],["2017-09-29",4918.41,4918.41,4780.51,4826.48,1500],["2017-10-02",4964.38,4964.38,4780.51,4780.51,1425],["2017-10-03",5010.34,5056.31,5010.34,5010.34,400],["2017-10-04",4872.44,4872.44,4826.48,4826.48,2100],["2017-10-05",4826.48,4872.44,4780.51,4872.44,16100],["2017-10-06",4964.38,4964.38,4826.48,4826.48,6000],["2017-10-09",4964.38,5010.34,4826.48,4826.48,900],["2017-10-10",4872.44,4872.44,4872.44,4872.44,1900],["2017-10-11",4872.44,4872.44,4780.51,4872.44,10600],["2017-10-12",4918.41,4964.38,4918.41,4964.38,5800],["2017-10-13",5010.34,5653.87,4964.38,5653.87,71241],["2017-10-16",6205.47,6205.47,5975.64,6205.47,103460],["2017-10-17",6205.47,6205.47,5883.7,5975.64,55200],["2017-10-18",5607.91,5883.7,5515.97,5883.7,31239],["2017-10-19",5515.97,5653.87,5424.04,5424.04,18600],["2017-10-20",5653.87,5745.8,4688.58,5424.04,39912],["2017-10-23",5515.97,5607.91,5470.01,5470.01,23425],["2017-10-24",5561.94,5561.94,5515.97,5515.97,46900],["2017-10-25",5515.97,5561.94,5470.01,5515.97,22700],["2017-10-26",5515.97,5561.94,5515.97,5515.97,38700],["2017-10-27",5561.94,5561.94,5470.01,5515.97,20200],["2017-10-30",5607.91,5607.91,5470.01,5561.94,22500],["2017-10-31",5561.94,5561.94,5515.97,5561.94,4522],["2017-11-01",5515.97,5515.97,5424.04,5424.04,7600],["2017-11-02",5515.97,5515.97,5424.04,5424.04,11100],["2017-11-03",5561.94,5561.94,5424.04,5424.04,6001],["2017-11-06",5515.97,5515.97,5424.04,5424.04,1610],["2017-11-07",5424.04,5424.04,5424.04,5424.04,5300],["2017-11-08",5470.01,5470.01,5470.01,5470.01,4030],["2017-11-09",5470.01,5470.01,5470.01,5470.01,1504],["2017-11-10",5470.01,5653.87,5470.01,5607.91,11000],["2017-11-13",5653.87,5653.87,5515.97,5515.97,8610],["2017-11-14",5515.97,5515.97,5515.97,5515.97,200],["2017-11-15",5653.87,5653.87,5607.91,5607.91,600],["2017-11-16",5607.91,5607.91,5561.94,5561.94,3900],["2017-11-17",5515.97,5515.97,5470.01,5515.97,11900],["2017-11-20",5515.97,5515.97,5515.97,5515.97,2700],["2017-11-21",5470.01,5470.01,5332.11,5332.11,6100],["2017-11-22",5561.94,5561.94,5470.01,5470.01,10711],["2017-11-23",5515.97,5515.97,5515.97,5515.97,3100],["2017-11-24",5515.97,5515.97,5515.97,5515.97,30700],["2017-11-27",5515.97,5515.97,5515.97,5515.97,17100],["2017-11-28",5561.94,5561.94,5515.97,5515.97,12000],["2017-11-29",5515.97,5515.97,5515.97,5515.97,6211],["2017-11-30",5561.94,5699.84,5515.97,5515.97,11800],["2017-12-01",5561.94,5561.94,5561.94,5561.94,2000],["2017-12-04",5653.87,5653.87,5653.87,5653.87,100],["2017-12-05",5653.87,5653.87,5653.87,5653.87,0],["2017-12-06",5607.91,5653.87,5607.91,5653.87,1500],["2017-12-07",5699.84,5699.84,5699.84,5699.84,112],["2017-12-08",5699.84,5699.84,5699.84,5699.84,12],["2017-12-11",5745.8,5745.8,5515.97,5561.94,21200],["2017-12-12",5653.87,5653.87,5561.94,5561.94,11900],["2017-12-13",5515.97,5515.97,5515.97,5515.97,8700],["2017-12-14",5607.91,5607.91,5378.07,5561.94,152770],["2017-12-15",5561.94,5561.94,5561.94,5561.94,2000],["2017-12-18",5561.94,5561.94,5561.94,5561.94,100],["2017-12-19",5607.91,5607.91,5607.91,5607.91,9400],["2017-12-20",5653.87,5653.87,5653.87,5653.87,5900],["2017-12-21",5653.87,5745.8,5653.87,5699.84,9600],["2017-12-22",5699.84,5791.77,5699.84,5791.77,38900],["2017-12-25",5791.77,6067.57,5791.77,6067.57,40900],["2017-12-26",6067.57,6067.57,5975.64,5975.64,23376],["2017-12-27",6021.6,6021.6,5975.64,5975.64,7600],["2017-12-28",5975.64,5975.64,5975.64,5975.64,1834],["2017-12-29",5975.64,5975.64,5883.7,5975.64,34816],["2018-01-02",5929.67,5975.64,5929.67,5929.67,16700],["2018-01-03",5929.67,5929.67,5929.67,5929.67,2900],["2018-01-04",5929.67,5929.67,5883.7,5883.7,9600],["2018-01-05",5975.64,5975.64,5929.67,5929.67,10400],["2018-01-08",5975.64,5975.64,5975.64,5975.64,9100],["2018-01-09",5975.64,6435.3,5975.64,6435.3,19400],["2018-01-10",6389.34,6389.34,6113.54,6159.5,3200],["2018-01-11",6205.47,6205.47,6159.5,6205.47,11400],["2018-01-12",6251.44,6573.2,6205.47,6527.23,63400],["2018-01-15",6665.13,7262.7,6665.13,6665.13,88446],["2018-01-16",6803.03,6803.03,6527.23,6619.17,16300],["2018-01-17",6619.17,6619.17,6481.27,6481.27,25520],["2018-01-18",6435.3,6527.23,6435.3,6435.3,4800],["2018-01-19",6619.17,6619.17,6527.23,6573.2,5600],["2018-01-22",6665.13,7078.83,6665.13,6757.07,38430],["2018-01-23",6894.97,6894.97,6619.17,6711.1,5800],["2018-01-24",6573.2,6665.13,6573.2,6573.2,9000],["2018-01-25",6619.17,6665.13,6573.2,6573.2,12200],["2018-01-26",6573.2,6757.07,6573.2,6757.07,14900],["2018-01-29",6619.17,6665.13,6619.17,6619.17,14510],["2018-01-30",6573.2,6619.17,6573.2,6619.17,5400],["2018-01-31",6573.2,6757.07,6527.23,6757.07,14200],["2018-02-01",6665.13,6665.13,6573.2,6573.2,3950],["2018-02-02",6665.13,6665.13,6665.13,6665.13,9106],["2018-02-05",6665.13,6665.13,6665.13,6665.13,5200],["2018-02-06",6527.23,6527.23,6527.23,6527.23,2907],["2018-02-07",6619.17,6665.13,6481.27,6665.13,600],["2018-02-08",6573.2,6573.2,6573.2,6573.2,0],["2018-02-09",6343.37,6435.3,6297.4,6389.34,12100],["2018-02-12",7124.8,7124.8,6435.3,6619.17,800],["2018-02-13",6894.97,6894.97,6665.13,6665.13,9702],["2018-02-21",6849.0,6849.0,6849.0,6849.0,100],["2018-02-22",6803.03,6894.97,6711.1,6711.1,10100],["2018-02-23",6849.0,6849.0,6849.0,6849.0,1000],["2018-02-26",6894.97,7078.83,6849.0,6986.9,66047],["2018-02-27",7078.83,7078.83,6940.93,6940.93,6000],["2018-02-28",6940.93,6986.9,6894.97,6894.97,16245],["2018-03-01",6894.97,6894.97,6849.0,6894.97,16000],["2018-03-02",6940.93,6940.93,6894.97,6894.97,20024],["2018-03-05",6894.97,6894.97,6849.0,6894.97,15604],["2018-03-06",6894.97,6894.97,6849.0,6849.0,33250],["2018-03-07",6849.0,6849.0,6803.03,6849.0,7100],["2018-03-08",6803.03,6803.03,6711.1,6757.07,2700],["2018-03-09",6803.03,6894.97,6803.03,6849.0,11100],["2018-03-12",6849.0,6849.0,6803.03,6803.03,33000],["2018-03-13",6849.0,6894.97,6849.0,6894.97,18000],["2018-03-14",6894.97,6894.97,6849.0,6894.97,28100],["2018-03-15",6849.0,6849.0,6849.0,6849.0,5300],["2018-03-16",6894.97,7216.73,6894.97,7170.76,23400],["2018-03-19",7354.63,7814.29,7216.73,7400.6,90500],["2018-03-20",7446.56,7446.56,7262.7,7400.6,21600],["2018-03-21",7308.66,7400.6,7308.66,7354.63,36900],["2018-03-22",7584.46,7584.46,7354.63,7400.6,13500],["2018-03-23",7354.63,7400.6,7216.73,7400.6,12300],["2018-03-26",7354.63,7354.63,7354.63,7354.63,11400],["2018-03-27",7354.63,7492.53,7354.63,7400.6,24000],["2018-03-28",7492.53,7492.53,7354.63,7400.6,28050],["2018-03-29",7492.53,7492.53,7354.63,7400.6,15000],["2018-03-30",7400.6,7492.53,7400.6,7446.56,51600],["2018-04-02",7538.5,7538.5,7446.56,7446.56,31900],["2018-04-03",7446.56,7492.53,7446.56,7446.56,18000],["2018-04-04",7492.53,7676.4,7400.6,7584.46,113300],["2018-04-05",7538.5,7584.46,7492.53,7584.46,11700],["2018-04-06",7584.46,7676.4,7584.46,7630.43,11700],["2018-04-09",7676.4,7768.33,7446.56,7584.46,48800],["2018-04-10",7630.43,7630.43,7400.6,7538.5,28800],["2018-04-11",7584.46,7860.26,7538.5,7860.26,82000],["2018-04-12",7722.36,7860.26,7630.43,7814.29,50700],["2018-04-13",7952.19,8871.52,7400.6,8365.89,260300],["2018-04-16",8411.86,9239.25,8411.86,9193.29,300700],["2018-04-17",9055.39,9055.39,8733.62,8733.62,67300],["2018-04-18",8549.76,8687.66,8411.86,8411.86,65700],["2018-04-19",8044.13,8503.79,7952.19,8457.82,98600],["2018-04-20",8136.06,8687.66,8136.06,8595.72,54800],["2018-04-23",8733.62,8963.46,8319.93,8319.93,109800],["2018-04-24",9326.74,9326.74,7790.57,8394.07,62500],["2018-04-26",8503.79,8503.79,7571.12,7625.98,42500],["2018-04-27",7132.21,7680.84,7022.49,7406.53,89900],["2018-05-02",7680.84,7680.84,7187.08,7406.53,22600],["2018-05-03",7625.98,7625.98,7187.08,7461.39,17400],["2018-05-04",7461.39,7461.39,7241.94,7406.53,35700],["2018-05-07",7461.39,7461.39,7241.94,7296.8,11400],["2018-05-08",7406.53,7406.53,7187.08,7241.94,37100],["2018-05-09",7241.94,7406.53,7187.08,7406.53,8700],["2018-05-10",7241.94,7351.66,7241.94,7351.66,11800],["2018-05-11",7351.66,7406.53,7351.66,7351.66,10200],["2018-05-14",7351.66,7735.71,7351.66,7680.84,24700],["2018-05-15",7735.71,8010.02,7735.71,7790.57,25600],["2018-05-16",7735.71,8778.11,7735.71,7845.43,13600],["2018-05-17",8778.11,8778.11,7955.16,7955.16,5000],["2018-05-18",7790.57,7790.57,7735.71,7790.57,10800],["2018-05-21",7680.84,7955.16,7680.84,7735.71,2500],["2018-05-22",7680.84,7735.71,7406.53,7406.53,28400],["2018-05-23",7516.25,7790.57,7516.25,7516.25,2400],["2018-05-24",7461.39,7461.39,7461.39,7461.39,3600],["2018-05-25",7461.39,7625.98,7406.53,7406.53,5600],["2018-05-28",7406.53,7406.53,7132.21,7132.21,39700],["2018-05-29",7132.21,7461.39,7132.21,7406.53,7200],["2018-05-30",7406.53,7461.39,7406.53,7406.53,1400],["2018-05-31",7406.53,7406.53,7241.94,7406.53,17700],["2018-06-01",7296.8,7516.25,7296.8,7351.66,6900],["2018-06-04",7406.53,7516.25,7406.53,7406.53,15500],["2018-06-05",7571.12,7571.12,7406.53,7461.39,3700],["2018-06-06",7735.71,7735.71,7461.39,7571.12,8800],["2018-06-07",7790.57,7790.57,7516.25,7571.12,22500],["2018-06-08",7571.12,7735.71,7571.12,7625.98,10600],["2018-06-11",7571.12,7680.84,7571.12,7625.98,12700],["2018-06-12",7735.71,7955.16,7516.25,7571.12,16100],["2018-06-13",7516.25,7625.98,7516.25,7571.12,2700],["2018-06-14",7625.98,7680.84,7571.12,7571.12,15000],["2018-06-15",7516.25,7516.25,7516.25,7516.25,2800],["2018-06-18",7680.84,7680.84,7516.25,7516.25,8900],["2018-06-19",7516.25,7516.25,7351.66,7351.66,17500],["2018-06-20",7406.53,7406.53,7351.66,7351.66,4800],["2018-06-21",7406.53,7516.25,7351.66,7516.25,21500],["2018-06-22",7351.66,7516.25,7241.94,7516.25,3500],["2018-06-25",7516.25,7516.25,7351.66,7406.53,3300],["2018-06-26",7351.66,7351.66,7351.66,7351.66,11000],["2018-06-27",7461.39,7461.39,7351.66,7406.53,7400],["2018-06-28",7406.53,7406.53,7406.53,7406.53,9200],["2018-06-29",7351.66,7351.66,7351.66,7351.66,5700],["2018-07-02",7351.66,7351.66,7296.8,7351.66,37800],["2018-07-03",7241.94,7516.25,7241.94,7406.53,10200],["2018-07-04",7406.53,7406.53,7406.53,7406.53,900],["2018-07-05",7406.53,7406.53,7351.66,7406.53,7300],["2018-07-06",7461.39,7461.39,7406.53,7461.39,5000],["2018-07-09",7296.8,7461.39,7296.8,7461.39,13300],["2018-07-10",7351.66,7406.53,7351.66,7406.53,11600],["2018-07-11",7406.53,7516.25,7406.53,7406.53,2200],["2018-07-12",7351.66,7406.53,7351.66,7351.66,13200],["2018-07-13",7406.53,7571.12,7296.8,7571.12,11900],["2018-07-16",7406.53,7406.53,7351.66,7406.53,13300],["2018-07-17",7296.8,7406.53,7296.8,7406.53,7600],["2018-07-18",7351.66,7461.39,7296.8,7461.39,7800],["2018-07-19",7351.66,7351.66,7296.8,7296.8,7000],["2018-07-20",7296.8,7351.66,7296.8,7351.66,2000],["2018-07-23",7461.39,7461.39,7406.53,7406.53,1600],["2018-07-24",7406.53,7406.53,7406.53,7406.53,200],["2018-07-25",7406.53,7461.39,7351.66,7406.53,7900],["2018-07-26",7406.53,7406.53,7351.66,7406.53,3600],["2018-07-27",7351.66,7406.53,7351.66,7406.53,1800],["2018-07-30",7461.39,7461.39,7406.53,7461.39,9200],["2018-07-31",7406.53,7406.53,7406.53,7406.53,1100],["2018-08-01",7461.39,7461.39,7351.66,7406.53,2900],["2018-08-02",7406.53,7406.53,7351.66,7406.53,2400],["2018-08-03",7351.66,8229.48,7351.66,7406.53,6000],["2018-08-06",7406.53,7406.53,7406.53,7406.53,11600],["2018-08-07",7406.53,7406.53,7296.8,7296.8,10000],["2018-08-08",7351.66,7351.66,7351.66,7351.66,200],["2018-08-09",7351.66,7406.53,7296.8,7406.53,13100],["2018-08-10",7406.53,7406.53,7296.8,7406.53,5300],["2018-08-13",7351.66,7406.53,7296.8,7406.53,7800],["2018-08-14",7406.53,7406.53,7351.66,7351.66,500],["2018-08-15",7406.53,7406.53,7406.53,7406.53,200],["2018-08-16",7351.66,7351.66,7296.8,7296.8,2500],["2018-08-17",7296.8,7351.66,7296.8,7351.66,14100],["2018-08-20",7351.66,7406.53,7351.66,7406.53,200],["2018-08-21",7351.66,7351.66,7351.66,7351.66,5000],["2018-08-22",7406.53,7406.53,7296.8,7296.8,22700],["2018-08-23",7296.8,7351.66,7296.8,7351.66,18700],["2018-08-24",7351.66,7351.66,7351.66,7351.66,5500],["2018-08-27",7406.53,7516.25,7406.53,7406.53,2000],["2018-08-28",7461.39,7461.39,7461.39,7461.39,100],["2018-08-29",7406.53,7406.53,7406.53,7406.53,100],["2018-08-30",7351.66,7406.53,7296.8,7406.53,12400],["2018-08-31",7406.53,7406.53,7351.66,7351.66,200],["2018-09-04",7351.66,7351.66,7296.8,7296.8,17700],["2018-09-05",7296.8,7351.66,7296.8,7351.66,5500],["2018-09-06",7296.8,7351.66,7296.8,7351.66,16000],["2018-09-07",7351.66,7351.66,7351.66,7351.66,1100],["2018-09-10",7351.66,7351.66,7351.66,7351.66,2200],["2018-09-11",7296.8,7351.66,7296.8,7296.8,3300],["2018-09-12",7296.8,7296.8,7296.8,7296.8,2200],["2018-09-13",7296.8,7351.66,7296.8,7296.8,22200],["2018-09-14",7296.8,7296.8,7296.8,7296.8,300],["2018-09-17",7296.8,7296.8,7241.94,7296.8,6300],["2018-09-18",7296.8,7296.8,7241.94,7296.8,12400],["2018-09-19",7296.8,7351.66,7296.8,7296.8,11300],["2018-09-20",7516.25,7516.25,7516.25,7516.25,100],["2018-09-21",7516.25,7516.25,7406.53,7406.53,2100],["2018-09-24",7406.53,7406.53,7351.66,7406.53,900],["2018-09-25",7406.53,7406.53,7351.66,7406.53,16000],["2018-09-26",7406.53,7516.25,7406.53,7461.39,44500],["2018-09-27",7516.25,7516.25,7461.39,7516.25,4200],["2018-09-28",7461.39,7900.3,7461.39,7900.3,11900],["2018-10-01",7790.57,7790.57,7406.53,7516.25,8100],["2018-10-02",7625.98,7625.98,7625.98,7625.98,10100],["2018-10-03",7735.71,7735.71,7680.84,7680.84,200],["2018-10-04",7625.98,7625.98,7625.98,7625.98,300],["2018-10-05",7625.98,7625.98,7625.98,7625.98,0],["2018-10-08",7461.39,7571.12,7461.39,7571.12,10100],["2018-10-09",7625.98,7625.98,7296.8,7296.8,22500],["2018-10-10",7296.8,7296.8,7132.21,7241.94,28000],["2018-10-11",7132.21,7132.21,7132.21,7132.21,4500],["2018-10-12",7132.21,7132.21,7132.21,7132.21,800],["2018-10-15",7187.08,7241.94,7187.08,7187.08,900],["2018-10-16",7187.08,7187.08,7132.21,7132.21,9400],["2018-10-17",7132.21,7187.08,7132.21,7187.08,3500],["2018-10-18",7187.08,7187.08,7187.08,7187.08,1000],["2018-10-19",7132.21,7132.21,7132.21,7132.21,800],["2018-10-22",7132.21,7132.21,7132.21,7132.21,3300],["2018-10-23",7241.94,7241.94,7132.21,7132.21,1500],["2018-10-24",6583.58,6803.03,6528.72,6803.03,19000],["2018-10-25",6583.58,6583.58,6583.58,6583.58,1000],["2018-10-26",6583.58,6583.58,6583.58,6583.58,0],["2018-10-29",7077.35,7132.21,7077.35,7132.21,2000],["2018-10-30",7132.21,7132.21,6912.76,7132.21,900],["2018-10-31",7022.49,7077.35,7022.49,7022.49,3100],["2018-11-01",6857.9,6857.9,6857.9,6857.9,600],["2018-11-02",6857.9,7022.49,6857.9,7022.49,4100],["2018-11-05",7077.35,7077.35,6912.76,6912.76,500],["2018-11-06",7077.35,7077.35,7077.35,7077.35,100],["2018-11-07",6967.62,7022.49,6967.62,7022.49,400],["2018-11-08",7022.49,7022.49,7022.49,7022.49,0],["2018-11-09",7132.21,7132.21,7132.21,7132.21,100],["2018-11-12",7132.21,7132.21,7132.21,7132.21,0],["2018-11-13",6967.62,6967.62,6912.76,6912.76,500],["2018-11-14",6912.76,6912.76,6912.76,6912.76,900],["2018-11-15",6967.62,6967.62,6967.62,6967.62,200],["2018-11-16",7241.94,7241.94,7241.94,7241.94,100],["2018-11-19",7241.94,7241.94,7241.94,7241.94,0],["2018-11-20",7241.94,7241.94,7241.94,7241.94,0],["2018-11-21",7241.94,7241.94,7241.94,7241.94,0],["2018-11-22",6912.76,7571.12,6912.76,7571.12,1900],["2018-11-23",7790.57,7790.57,7790.57,7790.57,100],["2018-11-26",7077.35,7077.35,7077.35,7077.35,100],["2018-11-27",6967.62,6967.62,6967.62,6967.62,12700],["2018-11-28",7571.12,7571.12,7571.12,7571.12,100],["2018-11-29",7571.12,7571.12,7571.12,7571.12,0],["2018-11-30",7571.12,7571.12,7571.12,7571.12,0],["2018-12-03",7571.12,7571.12,7571.12,7571.12,0],["2018-12-04",7516.25,7516.25,7516.25,7516.25,100],["2018-12-05",6912.76,6912.76,6638.44,6748.17,18700],["2018-12-06",7132.21,7132.21,7132.21,7132.21,500],["2018-12-07",7351.66,7351.66,7351.66,7351.66,200],["2018-12-10",7296.8,7296.8,6748.17,6748.17,16200],["2018-12-11",6803.03,6857.9,6693.31,6693.31,20800],["2018-12-12",6857.9,6857.9,6857.9,6857.9,100],["2018-12-13",6912.76,6912.76,6912.76,6912.76,100],["2018-12-14",6912.76,6912.76,6912.76,6912.76,300],["2018-12-17",6857.9,6857.9,6857.9,6857.9,2000],["2018-12-18",6693.31,6693.31,6693.31,6693.31,200],["2018-12-19",6693.31,6748.17,6693.31,6693.31,1000],["2018-12-20",6967.62,6967.62,6857.9,6857.9,2300],["2018-12-21",6912.76,6912.76,6857.9,6857.9,1100],["2018-12-24",6748.17,6748.17,6748.17,6748.17,500],["2018-12-25",6748.17,6748.17,6583.58,6638.44,5600],["2018-12-26",6748.17,6748.17,6748.17,6748.17,100],["2018-12-27",6693.31,6693.31,6693.31,6693.31,600],["2018-12-28",6693.31,6693.31,6693.31,6693.31,44900],["2019-01-02",6693.31,6693.31,6693.31,6693.31,0],["2019-01-03",6693.31,6693.31,6638.44,6638.44,7600],["2019-01-04",6693.31,6693.31,6693.31,6693.31,0],["2019-01-07",6583.58,6583.58,6583.58,6583.58,100],["2019-01-08",6583.58,6583.58,6583.58,6583.58,0],["2019-01-09",6638.44,6638.44,6638.44,6638.44,100],["2019-01-10",6638.44,6638.44,6638.44,6638.44,0],["2019-01-11",6693.31,6693.31,6693.31,6693.31,100],["2019-01-14",6912.76,6912.76,6693.31,6693.31,200],["2019-01-15",6803.03,6803.03,6803.03,6803.03,1400],["2019-01-16",6748.17,6748.17,6748.17,6748.17,5600],["2019-01-17",6967.62,6967.62,6967.62,6967.62,100],["2019-01-18",7406.53,7406.53,7406.53,7406.53,100],["2019-01-21",7406.53,7406.53,7241.94,7406.53,7300],["2019-01-22",7406.53,7406.53,7406.53,7406.53,100],["2019-01-23",7351.66,7351.66,7022.49,7022.49,1100],["2019-01-24",7187.08,7187.08,7077.35,7077.35,500],["2019-01-25",7296.8,7296.8,7296.8,7296.8,100],["2019-01-28",7296.8,7296.8,7132.21,7132.21,10600],["2019-01-29",7218.81,7514.67,7218.81,7514.67,1400],["2019-01-30",7337.16,7337.16,7337.16,7337.16,200],["2019-01-31",7159.64,7159.64,7100.47,7100.47,300],["2019-02-01",7337.16,7396.33,7218.81,7218.81,1200],["2019-02-11",7455.5,7455.5,7159.64,7159.64,1400],["2019-02-12",7277.98,7277.98,7100.47,7100.47,1000],["2019-02-13",7218.81,7218.81,7100.47,7100.47,10200],["2019-02-14",7041.3,7159.64,7041.3,7159.64,2600],["2019-02-15",7041.3,7100.47,7041.3,7100.47,4900],["2019-02-18",7041.3,7041.3,6508.77,6508.77,5200],["2019-02-19",6922.96,6922.96,6863.79,6863.79,10400],["2019-02-20",7041.3,7041.3,6982.13,6982.13,1700],["2019-02-21",6922.96,6922.96,6922.96,6922.96,900],["2019-02-22",6922.96,6922.96,6922.96,6922.96,2000],["2019-02-25",6982.13,6982.13,6922.96,6922.96,300],["2019-02-26",7041.3,7100.47,6922.96,6922.96,3100],["2019-02-27",6982.13,6982.13,6982.13,6982.13,100],["2019-02-28",6982.13,6982.13,6982.13,6982.13,500],["2019-03-01",6922.96,6922.96,6922.96,6922.96,600],["2019-03-04",6922.96,6922.96,6804.62,6804.62,3300],["2019-03-05",6627.11,6863.79,6627.11,6804.62,6700],["2019-03-06",6863.79,6863.79,6745.45,6745.45,7300],["2019-03-07",6863.79,6863.79,6804.62,6804.62,300],["2019-03-08",6922.96,6982.13,6863.79,6982.13,6100],["2019-03-11",6922.96,6922.96,6922.96,6922.96,200],["2019-03-12",6922.96,6922.96,6863.79,6863.79,4200],["2019-03-13",6804.62,6863.79,6804.62,6863.79,1300],["2019-03-14",6804.62,6863.79,6804.62,6863.79,9100],["2019-03-15",6863.79,7159.64,6863.79,6982.13,7700],["2019-03-18",7041.3,7100.47,6982.13,7041.3,6900],["2019-03-19",7100.47,7100.47,7041.3,7041.3,12900],["2019-03-20",7100.47,7100.47,7100.47,7100.47,0],["2019-03-21",7100.47,7159.64,6982.13,7100.47,11600],["2019-03-22",7100.47,7396.33,7100.47,7337.16,14900],["2019-03-25",7396.33,7396.33,6153.74,7218.81,18300],["2019-03-26",7041.3,7041.3,7041.3,7041.3,13000],["2019-03-27",7159.64,7159.64,7100.47,7159.64,2000],["2019-03-28",7159.64,7159.64,7159.64,7159.64,11000],["2019-03-29",7218.81,7337.16,7218.81,7337.16,6500],["2019-04-01",7396.33,7455.5,7396.33,7396.33,5600],["2019-04-02",7514.67,7751.35,7514.67,7692.18,13200],["2019-04-03",7810.52,7869.69,7751.35,7869.69,5700],["2019-04-04",7869.69,7869.69,7869.69,7869.69,2300],["2019-04-05",7869.69,7928.86,7869.69,7869.69,3600],["2019-04-08",7928.86,7928.86,7869.69,7869.69,2900],["2019-04-09",7928.86,7928.86,7810.52,7869.69,3400],["2019-04-10",7928.86,7928.86,7869.69,7869.69,1600],["2019-04-11",7869.69,7869.69,7692.18,7692.18,8200],["2019-04-12",7810.52,7810.52,7633.01,7633.01,6000],["2019-04-16",7692.18,7692.18,7692.18,7692.18,0],["2019-04-17",7869.69,7928.86,7810.52,7810.52,13400],["2019-04-18",7751.35,7810.52,7751.35,7810.52,3300],["2019-04-19",7751.35,7751.35,7692.18,7751.35,4700],["2019-04-22",7751.35,7751.35,7692.18,7692.18,4300],["2019-04-23",7692.18,7692.18,7633.01,7633.01,2600],["2019-04-24",7692.18,7692.18,7692.18,7692.18,5700],["2019-04-25",7692.18,7751.35,7692.18,7751.35,2000],["2019-04-26",7810.52,7810.52,7810.52,7810.52,700],["2019-05-02",7810.52,7810.52,7810.52,7810.52,600],["2019-05-03",8047.2,8047.2,7810.52,7869.69,10100],["2019-05-06",7988.03,7988.03,7869.69,7928.86,4800],["2019-05-07",7928.86,7928.86,7928.86,7928.86,1000],["2019-05-08",7810.52,7928.86,7751.35,7810.52,9700],["2019-05-09",7928.86,7928.86,7810.52,7810.52,1700],["2019-05-10",7869.69,7869.69,7751.35,7810.52,4700],["2019-05-13",7810.52,7928.86,7810.52,7869.69,24700],["2019-05-14",7869.69,7869.69,7810.52,7810.52,9400],["2019-05-15",7810.52,7810.52,7692.18,7751.35,23400],["2019-05-16",7723.19,7723.19,7653.61,7653.61,8000],["2019-05-17",7653.61,7653.61,7653.61,7653.61,600],["2019-05-20",7584.03,7584.03,7096.99,7096.99,22000],["2019-05-21",7375.3,8279.82,7375.3,8279.82,3200],["2019-05-22",7653.61,7653.61,7653.61,7653.61,2500],["2019-05-23",7723.19,7723.19,7653.61,7653.61,2800],["2019-05-24",7723.19,7723.19,7653.61,7653.61,600],["2019-05-27",7653.61,7653.61,7653.61,7653.61,4000],["2019-05-28",7653.61,7653.61,7653.61,7653.61,1500],["2019-05-29",7653.61,7653.61,7653.61,7653.61,6200],["2019-05-30",7653.61,7723.19,7653.61,7723.19,6600],["2019-05-31",7653.61,7653.61,7653.61,7653.61,500],["2019-06-03",7653.61,7653.61,7653.61,7653.61,3000],["2019-06-04",7653.61,7653.61,7653.61,7653.61,500],["2019-06-05",7653.61,7653.61,7653.61,7653.61,1000],["2019-06-06",7514.46,7723.19,7514.46,7723.19,5200],["2019-06-07",7653.61,7653.61,7653.61,7653.61,800],["2019-06-10",7653.61,7653.61,7514.46,7514.46,3700],["2019-06-11",7584.03,7584.03,7584.03,7584.03,300],["2019-06-12",7584.03,7584.03,7514.46,7514.46,500],["2019-06-13",7514.46,7584.03,7514.46,7584.03,2400],["2019-06-14",7653.61,7653.61,7514.46,7514.46,7500],["2019-06-17",7514.46,7514.46,7166.56,7305.72,1500],["2019-06-18",7305.72,7584.03,7305.72,7584.03,800],["2019-06-19",7653.61,7792.77,7653.61,7792.77,3000],["2019-06-20",7653.61,8210.24,7653.61,8140.66,6300],["2019-06-21",7862.35,7862.35,7792.77,7792.77,2500],["2019-06-24",7862.35,7862.35,7862.35,7862.35,400],["2019-06-25",8001.5,8001.5,8001.5,8001.5,100],["2019-06-26",8001.5,8001.5,8001.5,8001.5,11300],["2019-06-27",8071.08,8071.08,8001.5,8001.5,3800],["2019-06-28",8071.08,8071.08,8071.08,8071.08,0],["2019-07-01",8071.08,8071.08,8071.08,8071.08,200],["2019-07-02",8071.08,8071.08,8071.08,8071.08,0],["2019-07-03",7931.93,7931.93,7723.19,7723.19,4000],["2019-07-04",7723.19,7792.77,7027.41,7792.77,1200],["2019-07-05",8071.08,8071.08,8071.08,8071.08,600],["2019-07-08",8071.08,8071.08,8071.08,8071.08,0],["2019-07-09",7653.61,7653.61,7653.61,7653.61,200],["2019-07-10",7653.61,7653.61,7653.61,7653.61,1900],["2019-07-11",7792.77,7862.35,7653.61,7653.61,900],["2019-07-12",7792.77,8906.02,6957.83,6957.83,20900],["2019-07-15",7444.88,8210.24,7444.88,8210.24,3800],["2019-07-16",7653.61,7653.61,7653.61,7653.61,300],["2019-07-17",7305.72,7305.72,7305.72,7305.72,400],["2019-07-18",7792.77,7792.77,7514.46,7653.61,3500],["2019-07-19",7653.61,7862.35,7653.61,7862.35,200],["2019-07-22",7305.72,7375.3,7305.72,7375.3,800],["2019-07-23",7305.72,7444.88,7166.56,7375.3,6400],["2019-07-24",7375.3,7375.3,7375.3,7375.3,600],["2019-07-25",7375.3,7375.3,7375.3,7375.3,4500],["2019-07-26",7584.03,7584.03,7584.03,7584.03,400],["2019-07-29",7514.46,7653.61,7514.46,7653.61,4000],["2019-07-30",7375.3,7375.3,7375.3,7375.3,400],["2019-07-31",7375.3,7375.3,7305.72,7305.72,3100],["2019-08-01",7305.72,7444.88,7305.72,7375.3,4300],["2019-08-02",7305.72,7305.72,7305.72,7305.72,0],["2019-08-05",7444.88,7444.88,7444.88,7444.88,600],["2019-08-06",7375.3,7444.88,7375.3,7444.88,2400],["2019-08-07",7444.88,7444.88,7444.88,7444.88,0],["2019-08-08",7723.19,7723.19,7723.19,7723.19,900],["2019-08-09",7723.19,7723.19,7723.19,7723.19,0],["2019-08-12",7375.3,7375.3,7305.72,7305.72,2000],["2019-08-13",7444.88,7584.03,7444.88,7584.03,1100],["2019-08-14",7444.88,7444.88,7444.88,7444.88,5800],["2019-08-15",7444.88,7444.88,7444.88,7444.88,0],["2019-08-16",7444.88,7444.88,7444.88,7444.88,0],["2019-08-19",7653.61,7653.61,7653.61,7653.61,1700],["2019-08-20",8140.66,8140.66,8071.08,8140.66,300],["2019-08-21",8140.66,8140.66,8140.66,8140.66,0],["2019-08-22",8071.08,8071.08,8071.08,8071.08,100],["2019-08-23",8071.08,8071.08,8071.08,8071.08,0],["2019-08-26",8071.08,8071.08,8071.08,8071.08,0],["2019-08-27",8071.08,8071.08,7375.3,7375.3,1800],["2019-08-28",7723.19,7723.19,7723.19,7723.19,0],["2019-08-29",7723.19,7723.19,7723.19,7723.19,0],["2019-08-30",7653.61,7653.61,7653.61,7653.61,2800],["2019-09-03",7653.61,7723.19,7653.61,7723.19,2400],["2019-09-04",7653.61,7653.61,7653.61,7653.61,1900],["2019-09-05",7653.61,7653.61,7653.61,7653.61,0],["2019-09-06",7653.61,7653.61,7653.61,7653.61,100],["2019-09-09",7653.61,7653.61,7653.61,7653.61,0],["2019-09-10",7653.61,7653.61,7653.61,7653.61,6200],["2019-09-11",7305.72,7375.3,7305.72,7375.3,9200],["2019-09-12",7375.3,7375.3,7305.72,7305.72,8000],["2019-09-13",7375.3,7375.3,7375.3,7375.3,0],["2019-09-16",7375.3,7375.3,7375.3,7375.3,0],["2019-09-17",7375.3,7375.3,7375.3,7375.3,0],["2019-09-18",7375.3,7375.3,7375.3,7375.3,0],["2019-09-19",7444.88,7444.88,7305.72,7305.72,6000],["2019-09-20",7305.72,7305.72,7305.72,7305.72,500],["2019-09-23",7305.72,7305.72,7305.72,7305.72,0],["2019-09-24",7375.3,7375.3,7375.3,7375.3,100],["2019-09-25",7375.3,7375.3,7375.3,7375.3,0],["2019-09-26",7375.3,7375.3,7375.3,7375.3,0],["2019-09-27",7375.3,7375.3,7375.3,7375.3,0],["2019-09-30",7375.3,7375.3,7375.3,7375.3,0],["2019-10-01",7375.3,7375.3,7375.3,7375.3,0],["2019-10-02",7375.3,7375.3,7375.3,7375.3,0],["2019-10-03",7375.3,7375.3,7375.3,7375.3,1000],["2019-10-04",7444.88,7514.46,7444.88,7514.46,300],["2019-10-07",7444.88,7444.88,7444.88,7444.88,0],["2019-10-08",7514.46,7514.46,7514.46,7514.46,100],["2019-10-09",7444.88,7444.88,7375.3,7444.88,3200],["2019-10-10",7375.3,7514.46,7375.3,7444.88,8800],["2019-10-11",7375.3,7375.3,7375.3,7375.3,2800],["2019-10-14",7375.3,7375.3,7375.3,7375.3,1000],["2019-10-15",7375.3,7375.3,7375.3,7375.3,4000],["2019-10-16",7375.3,7375.3,7375.3,7375.3,1000],["2019-10-17",7375.3,7375.3,7375.3,7375.3,3000],["2019-10-18",7444.88,7444.88,7375.3,7375.3,7600],["2019-10-21",7375.3,7375.3,7305.72,7375.3,400],["2019-10-22",7375.3,7375.3,7375.3,7375.3,0],["2019-10-23",7375.3,7375.3,7375.3,7375.3,8100],["2019-10-24",7375.3,7375.3,7375.3,7375.3,2500],["2019-10-25",7375.3,7375.3,7375.3,7375.3,3900],["2019-10-28",7305.72,7305.72,7305.72,7305.72,6600],["2019-10-29",7305.72,7375.3,7305.72,7305.72,5100],["2019-10-30",7375.3,7375.3,7375.3,7375.3,1600],["2019-10-31",7375.3,7375.3,7375.3,7375.3,0],["2019-11-01",7375.3,7375.3,7375.3,7375.3,7000],["2019-11-04",7375.3,7375.3,7375.3,7375.3,3000],["2019-11-05",7375.3,7375.3,7375.3,7375.3,1000],["2019-11-06",7375.3,7375.3,7375.3,7375.3,9200],["2019-11-07",7305.72,7305.72,7305.72,7305.72,10800],["2019-11-08",7375.3,7375.3,7305.72,7305.72,4600],["2019-11-11",7305.72,7305.72,7236.14,7305.72,12000],["2019-11-12",7375.3,7375.3,7375.3,7375.3,6000],["2019-11-13",7375.3,7375.3,7375.3,7375.3,2600],["2019-11-14",7305.72,7375.3,7305.72,7375.3,9200],["2019-11-15",7305.72,7375.3,7305.72,7305.72,8000],["2019-11-18",7305.72,7305.72,7305.72,7305.72,1100],["2019-11-19",7305.72,7375.3,7305.72,7375.3,2000],["2019-11-20",7375.3,7375.3,7375.3,7375.3,100],["2019-11-21",7444.88,7444.88,7375.3,7444.88,400],["2019-11-22",7444.88,7444.88,7444.88,7444.88,100],["2019-11-25",7444.88,7444.88,7444.88,7444.88,600],["2019-11-26",7444.88,7444.88,7444.88,7444.88,100],["2019-11-27",7444.88,7444.88,7444.88,7444.88,0],["2019-11-28",7375.3,7444.88,7375.3,7444.88,3200],["2019-11-29",7931.93,7931.93,7931.93,7931.93,100],["2019-12-02",7931.93,7931.93,7931.93,7931.93,0],["2019-12-03",7653.61,7653.61,7653.61,7653.61,5000],["2019-12-04",7444.88,7514.46,7444.88,7514.46,3000],["2019-12-05",7514.46,7514.46,7514.46,7514.46,1700],["2019-12-06",7514.46,7514.46,7514.46,7514.46,0],["2019-12-09",7514.46,7514.46,7514.46,7514.46,0],["2019-12-10",7514.46,7514.46,7514.46,7514.46,0],["2019-12-11",7653.61,7653.61,7653.61,7653.61,100],["2019-12-12",7653.61,7653.61,6679.52,6679.52,400],["2019-12-13",7305.72,7305.72,7305.72,7305.72,0],["2019-12-16",7305.72,7305.72,7305.72,7305.72,0],["2019-12-17",7305.72,7305.72,7305.72,7305.72,0],["2019-12-18",7305.72,7305.72,7305.72,7305.72,0],["2019-12-19",7444.88,7444.88,7444.88,7444.88,300],["2019-12-20",7444.88,7444.88,7444.88,7444.88,0],["2019-12-23",7444.88,7444.88,7444.88,7444.88,0],["2019-12-24",7444.88,7444.88,7444.88,7444.88,0],["2019-12-25",7514.46,7514.46,7514.46,7514.46,100],["2019-12-26",7653.61,7653.61,7653.61,7653.61,500],["2019-12-27",7653.61,7653.61,7653.61,7653.61,0],["2019-12-30",7653.61,7862.35,7653.61,7792.77,1000],["2019-12-31",7792.77,7792.77,7723.19,7723.19,2300],["2020-01-02",7792.77,7792.77,7792.77,7792.77,2500],["2020-01-03",7792.77,7792.77,7792.77,7792.77,200],["2020-01-06",7723.19,7792.77,7723.19,7792.77,2100],["2020-01-07",7723.19,7723.19,7723.19,7723.19,1000],["2020-01-08",7792.77,7792.77,7723.19,7723.19,4900],["2020-01-09",7723.19,7792.77,7723.19,7723.19,2800],["2020-01-10",7653.61,7653.61,7653.61,7653.61,1000],["2020-01-13",7653.61,7653.61,7653.61,7653.61,3800],["2020-01-14",7653.61,7723.19,7584.03,7723.19,11900],["2020-01-15",7584.03,7653.61,7584.03,7653.61,7300],["2020-01-16",7584.03,7653.61,7584.03,7653.61,10800],["2020-01-17",7723.19,7723.19,7723.19,7723.19,100],["2020-01-20",7723.19,7723.19,7723.19,7723.19,100],["2020-01-21",7653.61,7723.19,7653.61,7723.19,10200],["2020-01-22",7653.61,7653.61,7584.03,7584.03,2000],["2020-01-30",7723.19,7792.77,7723.19,7792.77,1000],["2020-01-31",7792.77,7792.77,7792.77,7792.77,0],["2020-02-03",7514.46,7723.19,7514.46,7723.19,500],["2020-02-04",7514.46,7584.03,6957.83,7584.03,2600],["2020-02-05",7305.72,7305.72,7305.72,7305.72,3375],["2020-02-06",7653.61,7653.61,7653.61,7653.61,3100],["2020-02-07",7653.61,7723.19,7653.61,7723.19,12400],["2020-02-10",7723.19,7723.19,7653.61,7653.61,300],["2020-02-11",7653.61,7653.61,7653.61,7653.61,1000],["2020-02-12",7723.19,7792.77,7723.19,7792.77,600],["2020-02-13",7792.77,7792.77,7792.77,7792.77,0],["2020-02-14",7792.77,7792.77,7792.77,7792.77,2000],["2020-02-17",7792.77,7792.77,7792.77,7792.77,0],["2020-02-18",7792.77,7792.77,7792.77,7792.77,0],["2020-02-19",7792.77,7792.77,7792.77,7792.77,0],["2020-02-20",7653.61,7653.61,7653.61,7653.61,100],["2020-02-21",7653.61,7723.19,7653.61,7653.61,2600],["2020-02-24",7723.19,7723.19,7723.19,7723.19,0],["2020-02-25",7723.19,7723.19,7723.19,7723.19,0],["2020-02-26",7723.19,7723.19,7723.19,7723.19,0],["2020-02-27",7444.88,7444.88,7444.88,7444.88,500],["2020-02-28",7444.88,7444.88,7444.88,7444.88,0],["2020-03-02",7444.88,7444.88,7444.88,7444.88,100],["2020-03-03",7514.46,7514.46,7514.46,7514.46,200],["2020-03-04",7514.46,7653.61,7514.46,7653.61,1200],["2020-03-05",7653.61,7653.61,7653.61,7653.61,0],["2020-03-06",7653.61,7653.61,7653.61,7653.61,6600],["2020-03-09",7514.46,7514.46,7375.3,7444.88,3900],["2020-03-10",7305.72,7653.61,7305.72,7514.46,5200],["2020-03-11",7514.46,7514.46,7514.46,7514.46,3900],["2020-03-12",7305.72,7444.88,7305.72,7444.88,4400],["2020-03-13",7305.72,7375.3,7305.72,7375.3,1800],["2020-03-16",7305.72,7305.72,7305.72,7305.72,5000],["2020-03-17",7305.72,7375.3,7305.72,7305.72,2900],["2020-03-18",7236.14,7305.72,7236.14,7305.72,700],["2020-03-19",7305.72,7305.72,7027.41,7027.41,4900],["2020-03-20",7236.14,7236.14,7236.14,7236.14,600],["2020-03-23",7096.99,7096.99,6957.83,6957.83,12800],["2020-03-24",6957.83,6957.83,6957.83,6957.83,1200],["2020-03-25",7166.56,7166.56,6957.83,6957.83,600],["2020-03-26",7027.41,7027.41,6957.83,6957.83,3500],["2020-03-27",6957.83,6957.83,6957.83,6957.83,4000],["2020-03-30",6957.83,6957.83,6957.83,6957.83,600],["2020-03-31",6818.67,6818.67,6818.67,6818.67,3400],["2020-04-01",6957.83,6957.83,6957.83,6957.83,600],["2020-04-03",6957.83,6957.83,6957.83,6957.83,4400],["2020-04-06",7027.41,7027.41,6957.83,6957.83,4000],["2020-04-07",6957.83,7305.72,6957.83,7305.72,700],["2020-04-08",6957.83,7027.41,6957.83,7027.41,600],["2020-04-09",6957.83,6957.83,6957.83,6957.83,2000],["2020-04-10",7305.72,7305.72,7305.72,7305.72,300],["2020-04-13",7305.72,7305.72,7305.72,7305.72,0],["2020-04-14",7027.41,7305.72,7027.41,7305.72,500],["2020-04-15",7305.72,7305.72,7305.72,7305.72,200],["2020-04-16",7305.72,7305.72,7305.72,7305.72,0],["2020-04-17",7305.72,7305.72,7305.72,7305.72,0],["2020-04-20",7305.72,7305.72,7305.72,7305.72,200],["2020-04-21",7236.14,7236.14,7236.14,7236.14,300],["2020-04-22",7305.72,7305.72,7305.72,7305.72,100],["2020-04-23",7305.72,7305.72,7305.72,7305.72,0],["2020-04-24",7305.72,7305.72,7305.72,7305.72,0],["2020-04-27",7305.72,7305.72,7305.72,7305.72,0],["2020-04-28",7653.61,7653.61,7653.61,7653.61,4000],["2020-04-29",7514.46,7653.61,7514.46,7653.61,400],["2020-05-04",7653.61,7653.61,7653.61,7653.61,9000],["2020-05-05",7723.19,7723.19,7723.19,7723.19,4800],["2020-05-06",7792.77,7792.77,7792.77,7792.77,100],["2020-05-07",7723.19,7723.19,7723.19,7723.19,4800],["2020-05-08",7723.19,7792.77,7723.19,7792.77,14400],["2020-05-11",7792.77,7792.77,7792.77,7792.77,5900],["2020-05-12",7723.19,7723.19,7653.61,7653.61,8900],["2020-05-13",7653.61,7723.19,7653.61,7723.19,3300],["2020-05-14",7653.61,7653.61,7653.61,7653.61,3200],["2020-05-15",7653.61,7653.61,7653.61,7653.61,2000],["2020-05-18",7584.03,7792.77,7584.03,7653.61,17100],["2020-05-19",7653.61,7723.19,7653.61,7653.61,17300],["2020-05-20",7653.61,7653.61,7653.61,7653.61,7100],["2020-05-21",7653.61,7653.61,7653.61,7653.61,0],["2020-05-22",7653.61,7653.61,7653.61,7653.61,4000],["2020-05-25",7653.61,7653.61,7653.61,7653.61,0],["2020-05-26",7653.61,7723.19,7653.61,7723.19,6700],["2020-05-27",7723.19,8001.5,7653.61,7653.61,2700],["2020-05-28",7723.19,7723.19,7723.19,7723.19,3700],["2020-05-29",7723.19,7723.19,7723.19,7723.19,1700],["2020-06-01",8001.5,8001.5,8001.5,8001.5,200],["2020-06-02",7792.77,7792.77,7723.19,7723.19,400],["2020-06-03",7792.77,7792.77,7792.77,7792.77,0],["2020-06-04",8001.5,8140.66,7862.35,8140.66,12800],["2020-06-05",8071.08,8836.44,8071.08,8836.44,30500],["2020-06-08",8418.97,8418.97,8001.5,8349.4,18600],["2020-06-09",8488.55,8836.44,8488.55,8766.87,83500],["2020-06-10",8766.87,8906.02,8488.55,8906.02,101200],["2020-06-11",8766.87,8766.87,8140.66,8210.24,10800],["2020-06-12",8210.24,8558.13,8210.24,8349.4,10800],["2020-06-15",8279.82,8627.71,8279.82,8279.82,15100],["2020-06-16",8101.28,8816.1,8021.85,8339.55,6400],["2020-06-17",8260.13,8260.13,7624.73,8101.28,18400],["2020-06-18",8101.28,8339.55,8021.85,8021.85,600],["2020-06-19",8339.55,8339.55,8339.55,8339.55,500],["2020-06-22",8180.7,8260.13,8101.28,8180.7,4100],["2020-06-23",8021.85,8101.28,7942.43,8101.28,4800],["2020-06-24",8021.85,8021.85,7942.43,7942.43,3400],["2020-06-25",7942.43,7942.43,7863.0,7863.0,600],["2020-06-26",7942.43,8101.28,7942.43,8021.85,7600],["2020-06-29",7942.43,8021.85,7863.0,8021.85,6800],["2020-06-30",7942.43,7942.43,7783.58,7783.58,6400],["2020-07-01",7704.16,7863.0,7704.16,7863.0,14400],["2020-07-02",7783.58,7783.58,7704.16,7704.16,5300],["2020-07-03",7704.16,7783.58,7704.16,7783.58,600],["2020-07-06",7783.58,7783.58,7704.16,7783.58,47100],["2020-07-07",7783.58,7783.58,7783.58,7783.58,13200],["2020-07-08",7783.58,7783.58,7704.16,7783.58,10100],["2020-07-09",7704.16,7704.16,7704.16,7704.16,100],["2020-07-10",7783.58,7783.58,7783.58,7783.58,2800],["2020-07-13",7704.16,7783.58,7704.16,7783.58,15000],["2020-07-14",7783.58,7783.58,7704.16,7783.58,8100],["2020-07-15",7942.43,7942.43,7783.58,7783.58,3600],["2020-07-16",7783.58,7783.58,7783.58,7783.58,9200],["2020-07-17",7783.58,7783.58,7704.16,7783.58,22700],["2020-07-20",7704.16,7704.16,7704.16,7704.16,1500],["2020-07-21",7704.16,7783.58,7704.16,7783.58,10100],["2020-07-22",7783.58,7783.58,7783.58,7783.58,1500],["2020-07-23",7704.16,7704.16,7704.16,7704.16,29300],["2020-07-24",7624.73,7624.73,7545.31,7545.31,15200],["2020-07-27",7545.31,7545.31,7148.19,7148.19,10000],["2020-07-28",7307.03,7307.03,7307.03,7307.03,700],["2020-07-29",7307.03,7307.03,7227.61,7307.03,4400],["2020-07-30",7307.03,7545.31,7307.03,7545.31,1100],["2020-07-31",7465.88,7545.31,7465.88,7545.31,5300],["2020-08-03",7704.16,7704.16,7624.73,7624.73,800],["2020-08-04",7704.16,7704.16,7704.16,7704.16,1100],["2020-08-05",7624.73,7624.73,7624.73,7624.73,1200],["2020-08-06",7624.73,7624.73,7624.73,7624.73,2000],["2020-08-07",7704.16,7704.16,7624.73,7624.73,6700],["2020-08-10",7624.73,7624.73,7148.19,7307.03,15900],["2020-08-11",7307.03,7307.03,7148.19,7307.03,16400],["2020-08-12",7227.61,7307.03,7227.61,7307.03,600],["2020-08-13",7307.03,7307.03,7227.61,7227.61,3300],["2020-08-14",7307.03,7307.03,7307.03,7307.03,400],["2020-08-17",7307.03,7307.03,7307.03,7307.03,0],["2020-08-18",7307.03,7307.03,7307.03,7307.03,2300],["2020-08-19",7545.31,7624.73,7465.88,7624.73,3100],["2020-08-20",7545.31,7545.31,7545.31,7545.31,400],["2020-08-21",7465.88,7624.73,7465.88,7624.73,2500],["2020-08-24",7783.58,7783.58,7783.58,7783.58,100],["2020-08-25",7783.58,7783.58,7783.58,7783.58,1500],["2020-08-26",7545.31,7545.31,7545.31,7545.31,300],["2020-08-27",7545.31,7783.58,7545.31,7783.58,1600],["2020-08-28",7783.58,7783.58,7624.73,7704.16,1700],["2020-08-31",7783.58,7942.43,7783.58,7783.58,800],["2020-09-01",7783.58,7783.58,7704.16,7783.58,3000],["2020-09-03",7704.16,7704.16,7704.16,7704.16,3100],["2020-09-04",7704.16,7704.16,7704.16,7704.16,700],["2020-09-07",7704.16,7704.16,7704.16,7704.16,700],["2020-09-08",7704.16,7704.16,7704.16,7704.16,300],["2020-09-09",7624.73,7783.58,7624.73,7704.16,2000],["2020-09-10",7704.16,7704.16,7704.16,7704.16,5000],["2020-09-11",7783.58,7783.58,7783.58,7783.58,600],["2020-09-14",7704.16,7704.16,7704.16,7704.16,3500],["2020-09-15",7704.16,7704.16,7704.16,7704.16,2200],["2020-09-16",7704.16,7704.16,7624.73,7704.16,10500],["2020-09-17",7704.16,7704.16,7704.16,7704.16,2000],["2020-09-18",7704.16,7783.58,7704.16,7704.16,2800],["2020-09-21",7704.16,7783.58,7704.16,7783.58,6000],["2020-09-22",7783.58,7783.58,7783.58,7783.58,700],["2020-09-23",7783.58,7783.58,7704.16,7704.16,3600],["2020-09-24",7704.16,7704.16,7624.73,7704.16,12900],["2020-09-25",7704.16,7704.16,7704.16,7704.16,200],["2020-09-28",7704.16,7863.0,7704.16,7863.0,1900],["2020-09-29",7783.58,7783.58,7783.58,7783.58,1700],["2020-09-30",7942.43,7942.43,7942.43,7942.43,200],["2020-10-01",7942.43,7942.43,7863.0,7863.0,200],["2020-10-02",7783.58,7783.58,7783.58,7783.58,600],["2020-10-05",7863.0,7863.0,7863.0,7863.0,200],["2020-10-06",7863.0,7863.0,7863.0,7863.0,300],["2020-10-07",7863.0,7863.0,7863.0,7863.0,4900],["2020-10-08",7783.58,7863.0,7783.58,7863.0,11200],["2020-10-09",7783.58,7863.0,7624.73,7863.0,15200],["2020-10-12",7863.0,7942.43,7863.0,7863.0,7300],["2020-10-13",7783.58,7783.58,7624.73,7624.73,5900],["2020-10-14",7704.16,7704.16,7704.16,7704.16,3700],["2020-10-15",7783.58,8021.85,7783.58,8021.85,4100],["2020-10-16",7863.0,7863.0,7863.0,7863.0,0],["2020-10-19",7863.0,7863.0,7863.0,7863.0,20200],["2020-10-20",7863.0,7863.0,7863.0,7863.0,13200],["2020-10-21",7863.0,7863.0,7863.0,7863.0,23700],["2020-10-22",7863.0,7942.43,7863.0,7863.0,35200],["2020-10-23",7863.0,7942.43,7863.0,7942.43,400],["2020-10-26",7942.43,7942.43,7942.43,7942.43,0],["2020-10-27",7863.0,7863.0,7465.88,7704.16,15700],["2020-10-28",7704.16,7704.16,7704.16,7704.16,6000],["2020-10-29",7704.16,7704.16,7704.16,7704.16,1100],["2020-10-30",7783.58,7783.58,7783.58,7783.58,7800],["2020-11-02",7783.58,7783.58,7783.58,7783.58,0],["2020-11-03",7863.0,7942.43,7863.0,7942.43,2000],["2020-11-04",7942.43,7942.43,7942.43,7942.43,11600],["2020-11-05",7863.0,7863.0,7863.0,7863.0,500],["2020-11-06",7863.0,7863.0,7863.0,7863.0,1000],["2020-11-09",7863.0,7863.0,7863.0,7863.0,0],["2020-11-10",7863.0,7863.0,7863.0,7863.0,1500],["2020-11-11",7783.58,7783.58,7783.58,7783.58,7300],["2020-11-12",7704.16,7783.58,7704.16,7783.58,3800],["2020-11-13",7704.16,7942.43,7704.16,7863.0,15500],["2020-11-16",7942.43,8021.85,7942.43,7942.43,17400],["2020-11-17",8021.85,8101.28,7863.0,8101.28,22600],["2020-11-18",8101.28,8657.25,8101.28,8339.55,19500],["2020-11-19",8577.82,8577.82,8418.97,8418.97,2400],["2020-11-20",8339.55,8339.55,8260.13,8260.13,2600],["2020-11-23",8260.13,8260.13,8101.28,8101.28,6300],["2020-11-24",8101.28,8101.28,8101.28,8101.28,7300],["2020-11-25",8021.85,8021.85,8021.85,8021.85,600],["2020-11-26",8021.85,8021.85,8021.85,8021.85,800],["2020-11-27",7942.43,8021.85,7942.43,8021.85,3200],["2020-11-30",7942.43,8180.7,7942.43,7942.43,5800],["2020-12-01",7942.43,8101.28,7942.43,8101.28,13400],["2020-12-02",8021.85,8021.85,7942.43,8021.85,16200],["2020-12-03",8021.85,8180.7,8021.85,8180.7,1700],["2020-12-04",8180.7,8260.13,8180.7,8260.13,300],["2020-12-07",8260.13,8339.55,8260.13,8339.55,3000],["2020-12-08",8418.97,8418.97,8339.55,8418.97,2400],["2020-12-09",8418.97,8418.97,8418.97,8418.97,2000],["2020-12-10",8418.97,8418.97,8339.55,8339.55,4200],["2020-12-11",8418.97,8418.97,8339.55,8339.55,2100],["2020-12-14",8498.4,8816.1,8498.4,8736.67,35900],["2020-12-15",8736.67,8736.67,8418.97,8418.97,1500],["2020-12-16",8577.82,8577.82,8577.82,8577.82,6100],["2020-12-17",8657.25,8816.1,8657.25,8736.67,25100],["2020-12-18",8736.67,8816.1,8736.67,8736.67,10100],["2020-12-21",8657.25,8657.25,8498.4,8657.25,11500],["2020-12-22",8736.67,8736.67,8657.25,8736.67,10600],["2020-12-23",8736.67,8736.67,8657.25,8657.25,9400],["2020-12-24",8577.82,8577.82,8498.4,8498.4,2900],["2020-12-25",8498.4,8657.25,8498.4,8657.25,1700],["2020-12-28",8577.82,8657.25,8577.82,8657.25,1600],["2020-12-29",8577.82,8657.25,8577.82,8657.25,13700],["2020-12-30",8657.25,8657.25,8657.25,8657.25,4000],["2020-12-31",8657.25,8657.25,8657.25,8657.25,700],["2021-01-04",8657.25,8657.25,8657.25,8657.25,6200],["2021-01-05",8577.82,8736.67,8577.82,8736.67,12600],["2021-01-06",8657.25,9848.61,8657.25,9689.76,188700],["2021-01-07",10007.46,10325.16,9689.76,9928.04,98000],["2021-01-08",10166.31,10325.16,9769.19,10166.31,97300],["2021-01-11",10166.31,10166.31,9689.76,9848.61,186600],["2021-01-12",9928.04,10484.01,9928.04,10325.16,141600],["2021-01-13",10563.43,11198.82,10563.43,11198.82,124200],["2021-01-14",11278.25,11516.52,11198.82,11437.1,116000],["2021-01-15",11437.1,11437.1,10801.7,11119.4,123100],["2021-01-18",11198.82,11437.1,11039.98,11119.4,48600],["2021-01-19",11119.4,11119.4,9928.04,10563.43,101700],["2021-01-20",10484.01,10722.28,9610.34,10325.16,74500],["2021-01-21",10722.28,11595.95,10563.43,11119.4,111400],["2021-01-22",11357.67,11437.1,11039.98,11039.98,51600],["2021-01-25",11039.98,11119.4,10881.13,10881.13,51900],["2021-01-26",11119.4,11119.4,10325.16,10642.85,121700],["2021-01-27",10642.85,10642.85,10007.46,10166.31,68300],["2021-01-28",10007.46,10245.73,8895.52,9054.37,77200],["2021-01-29",9451.49,10325.16,9451.49,10086.88,28300],["2021-02-01",10245.73,10325.16,10086.88,10166.31,20500],["2021-02-02",9928.04,10245.73,9928.04,10166.31,11800],["2021-02-03",10166.31,10484.01,10086.88,10484.01,26700],["2021-02-04",10484.01,10484.01,10245.73,10325.16,1400],["2021-02-05",10325.16,10404.58,10245.73,10325.16,6300],["2021-02-08",10325.16,10325.16,9689.76,10086.88,27400],["2021-02-09",10166.31,10245.73,9848.61,10245.73,6800],["2021-02-17",10325.16,10722.28,10245.73,10722.28,13500],["2021-02-18",10722.28,10722.28,10484.01,10484.01,14600],["2021-02-19",10563.43,10563.43,10404.58,10484.01,16400],["2021-02-22",10642.85,10801.7,10563.43,10722.28,25500],["2021-03-10",12469.61,12469.61,12469.61,12469.61,145000],["2021-03-11",13303.57,13303.57,13303.57,13303.57,89700],["2021-03-12",14216.95,14216.95,14216.95,14216.95,89200],["2021-03-15",15170.04,15170.04,13343.28,13859.54,274800],["2021-03-16",13740.4,13899.25,13263.86,13263.86,126700],["2021-03-17",13263.86,13343.28,13184.43,13303.57,46200],["2021-03-18",12390.19,13184.43,12390.19,12390.19,145900],["2021-03-19",12390.19,12390.19,11635.66,12191.63,35400],["2021-03-22",12191.63,12469.61,12191.63,12429.9,14100],["2021-03-23",12350.48,12429.9,12231.34,12231.34,15700],["2021-03-24",12032.78,12191.63,11834.22,11953.35,38900],["2021-03-25",11953.35,12310.76,11675.37,11873.93,13200],["2021-03-26",11834.22,11834.22,11278.25,11516.52,39900],["2021-03-29",11516.52,11834.22,11516.52,11834.22,11500],["2021-03-30",11834.22,11834.22,11476.81,11595.95,21300],["2021-03-31",11754.79,11873.93,11595.95,11754.79,29500],["2021-04-01",11754.79,12151.92,11754.79,12112.2,23000],["2021-04-02",12151.92,12271.05,12151.92,12151.92,35900],["2021-04-05",12151.92,12151.92,11913.64,11913.64,8600],["2021-04-06",11913.64,11913.64,11516.52,11595.95,20900],["2021-04-07",11556.23,11675.37,11198.82,11675.37,15100],["2021-04-08",11913.64,11913.64,11635.66,11754.79,15200],["2021-04-09",11754.79,11754.79,11357.67,11675.37,9600],["2021-04-12",11675.37,11913.64,11595.95,11913.64,48600],["2021-04-13",11913.64,12707.89,11913.64,12549.04,170300],["2021-04-14",12549.04,12628.46,12231.34,12628.46,27300],["2021-04-15",12707.89,13343.28,12628.46,13224.14,176900],["2021-04-16",13422.7,13899.25,13263.86,13422.7,242800],["2021-04-19",13502.13,14058.1,13502.13,14018.39,144700],["2021-04-20",14137.52,14137.52,13065.29,13065.29,83300],["2021-04-22",12707.89,12946.16,12151.92,12151.92,75000],["2021-04-23",11516.52,12390.19,11437.1,12390.19,59200],["2021-04-26",11913.64,12509.32,11595.95,11595.95,54800],["2021-04-27",11595.95,11595.95,11278.25,11516.52,24900],["2021-04-28",11516.52,11913.64,11516.52,11516.52,36400],["2021-04-29",11556.23,12310.76,11516.52,12231.34,62000],["2021-05-04",11516.52,12191.63,11516.52,11953.35,39200],["2021-05-05",11913.64,11993.07,11675.37,11913.64,26000],["2021-05-06",11913.64,11913.64,11556.23,11754.79,53600],["2021-05-07",11754.79,12151.92,11556.23,11993.07,78300],["2021-05-10",11993.07,12787.31,11993.07,12787.31,163800],["2021-05-11",13065.29,13065.29,12469.61,12469.61,94600],["2021-05-12",12310.76,12390.19,11953.35,12310.76,58800],["2021-05-13",12231.34,12231.34,11754.79,11913.64,110100],["2021-05-14",11834.22,11993.07,11675.37,11993.07,90100],["2021-05-17",11754.79,11913.64,11516.52,11675.37,48800],["2021-05-18",11754.79,12231.34,11754.79,12072.49,30700],["2021-05-19",12072.49,12072.49,11834.22,11913.64,53300],["2021-05-20",11635.66,11834.22,11595.95,11675.37,39800],["2021-05-21",11675.37,11675.37,11357.67,11516.52,43400],["2021-05-24",11516.52,11913.64,11516.52,11675.37,17900],["2021-05-25",11675.37,11913.64,11675.37,11873.93,25100],["2021-05-26",11873.93,11913.64,11635.66,11794.51,26800],["2021-05-27",11675.37,11675.37,11595.95,11675.37,26600],["2021-05-28",10881.13,11635.66,10881.13,11357.67,124900],["2021-05-31",11834.22,11834.22,11397.38,11437.1,19400],["2021-06-01",11437.1,11754.79,11437.1,11595.95,30200],["2021-06-02",11715.08,11715.08,11595.95,11635.66,44800],["2021-06-03",11635.66,11675.37,11595.95,11675.37,41800],["2021-06-04",11675.37,11715.08,11635.66,11675.37,56400],["2021-06-07",11973.65,12229.31,11973.65,12058.87,20900],["2021-06-08",12058.87,12058.87,11760.59,11760.59,33900],["2021-06-09",11760.59,11760.59,11419.7,11760.59,16800],["2021-06-10",11504.93,11760.59,11419.7,11504.93,15700],["2021-06-11",11675.37,11760.59,11504.93,11590.15,18800],["2021-06-14",11675.37,11675.37,11504.93,11590.15,9800],["2021-06-15",11632.76,11675.37,11590.15,11632.76,27000],["2021-06-16",11590.15,11590.15,11377.09,11504.93,8000],["2021-06-17",11547.54,11547.54,11462.32,11504.93,19400],["2021-06-18",11504.93,11760.59,11462.32,11675.37,31200],["2021-06-21",11675.37,11888.42,11675.37,11717.98,29900],["2021-06-22",11888.42,11888.42,11632.76,11632.76,11000],["2021-06-23",11632.76,11803.2,11547.54,11590.15,22500],["2021-06-24",11590.15,11590.15,11547.54,11547.54,6300],["2021-06-25",11547.54,11675.37,11504.93,11675.37,23700],["2021-06-28",11632.76,11717.98,11504.93,11675.37,15900],["2021-06-29",11675.37,11675.37,11504.93,11590.15,20200],["2021-06-30",11504.93,11590.15,11078.82,11462.32,19800],["2021-07-01",11462.32,11462.32,11334.48,11334.48,23800],["2021-07-02",11377.09,11462.32,11334.48,11419.7,34400],["2021-07-05",11334.48,11419.7,11334.48,11419.7,48700],["2021-07-06",11419.7,11419.7,11206.65,11249.26,33100],["2021-07-07",11164.04,11164.04,10737.93,10993.6,12200],["2021-07-08",11078.82,11334.48,10993.6,10993.6,7200],["2021-07-09",11078.82,11078.82,10780.54,10993.6,22400],["2021-07-12",10524.88,10737.93,10311.82,10354.43,15900],["2021-07-13",10482.27,10482.27,10226.6,10354.43,43100],["2021-07-14",10482.27,10652.71,10354.43,10354.43,11900],["2021-07-15",10397.04,11078.82,10397.04,11078.82,19700],["2021-07-16",11717.98,11845.81,11632.76,11803.2,39000],["2021-07-19",12357.14,12357.14,11675.37,11803.2,78800],["2021-07-20",11931.03,11931.03,11377.09,11760.59,22600],["2021-07-21",11760.59,11803.2,11504.93,11504.93,11100],["2021-07-22",11291.87,11675.37,11249.26,11504.93,11500],["2021-07-23",11504.93,11504.93,11377.09,11377.09,21300],["2021-07-26",11377.09,11462.32,11291.87,11377.09,9700],["2021-07-27",11377.09,11632.76,11377.09,11504.93,10600],["2021-07-28",11504.93,11547.54,11504.93,11504.93,1400],["2021-07-29",11675.37,11675.37,11462.32,11462.32,8700],["2021-07-30",11632.76,11632.76,11504.93,11504.93,9000],["2021-08-02",11504.93,11547.54,11419.7,11462.32,14600],["2021-08-03",11462.32,11547.54,11462.32,11504.93,26100],["2021-08-04",11504.93,11632.76,11504.93,11632.76,10100],["2021-08-05",11334.48,11760.59,11334.48,11717.98,15200],["2021-08-06",11803.2,11803.2,11590.15,11675.37,10800],["2021-08-09",11675.37,11760.59,11547.54,11675.37,28400],["2021-08-10",11760.59,11845.81,11675.37,11845.81,19000],["2021-08-11",11931.03,12655.42,11931.03,12655.42,133600],["2021-08-12",12783.25,13209.36,12612.81,12698.03,72900],["2021-08-13",12783.25,12783.25,12442.36,12442.36,27800],["2021-08-16",12357.14,12868.47,12271.92,12740.64,53600],["2021-08-17",12783.25,12783.25,12527.59,12740.64,48400],["2021-08-18",12740.64,12740.64,12527.59,12698.03,23000],["2021-08-19",12570.2,12783.25,12442.36,12783.25,97800],["2021-08-20",12783.25,13422.41,12783.25,12911.08,169800],["2021-08-23",13209.36,13251.97,12783.25,13124.14,48500],["2021-08-24",13124.14,13124.14,12527.59,12740.64,31100],["2021-08-25",12612.81,13081.53,12357.14,12612.81,60800],["2021-08-26",12953.69,12953.69,12612.81,12783.25,29500],["2021-08-27",12612.81,12953.69,12570.2,12911.08,32100],["2021-08-30",13038.92,13337.19,12612.81,13294.58,140400],["2021-08-31",13465.02,13891.13,13465.02,13720.69,128900],["2021-09-01",14061.58,14061.58,13465.02,13805.91,36300],["2021-09-06",13891.13,14743.35,13891.13,14743.35,184500],["2021-09-07",15297.29,15297.29,14317.24,14530.3,168200],["2021-09-08",14487.68,14572.91,14061.58,14487.68,52200],["2021-09-09",14487.68,14913.79,14359.85,14743.35,63200],["2021-09-10",14913.79,15041.63,14572.91,14871.18,93000],["2021-09-13",14913.79,14913.79,14359.85,14487.68,108900],["2021-09-14",14487.68,14572.91,14061.58,14402.46,53100],["2021-09-15",13891.13,14871.18,13891.13,14743.35,50700],["2021-09-16",14999.01,14999.01,14487.68,14743.35,44500],["2021-09-17",14743.35,14956.4,14615.52,14913.79,58100],["2021-09-20",14999.01,14999.01,14658.13,14785.96,45000],["2021-09-21",14828.57,14828.57,14487.68,14658.13,29700],["2021-09-22",14658.13,14743.35,14572.91,14700.74,81900],["2021-09-23",14743.35,14743.35,14232.02,14359.85,57200],["2021-09-24",14658.13,14658.13,14317.24,14359.85,24300],["2021-09-27",14359.85,14359.85,14061.58,14146.8,29800],["2021-09-28",14146.8,14317.24,13976.35,14232.02,20200],["2021-09-29",14232.02,14402.46,14232.02,14402.46,15000],["2021-09-30",14487.68,14487.68,14232.02,14445.07,27800],["2021-10-01",14359.85,14402.46,14146.8,14402.46,23600],["2021-10-04",14359.85,14785.96,14359.85,14785.96,44700],["2021-10-05",14785.96,14785.96,14487.68,14615.52,42000],["2021-10-06",14615.52,14743.35,14615.52,14700.74,32800],["2021-10-07",14700.74,14743.35,14658.13,14743.35,71600],["2021-10-08",14871.18,14999.01,14828.57,14828.57,46500],["2021-10-11",14913.79,15851.23,14871.18,15851.23,223200],["2021-10-12",16447.78,16660.84,16021.67,16447.78,245600],["2021-10-13",16447.78,16575.62,15851.23,15936.45,181100],["2021-10-14",15680.79,16234.73,15680.79,15979.06,103600],["2021-10-15",15893.84,16106.9,15723.4,15936.45,103600],["2021-10-18",16021.67,16021.67,15339.9,15339.9,163000],["2021-10-19",15339.9,15510.34,15254.68,15339.9,91700],["2021-10-20",15297.29,15297.29,15084.24,15126.85,93200],["2021-10-21",15126.85,15212.07,14999.01,15212.07,54800],["2021-10-22",15297.29,15339.9,15084.24,15339.9,65700],["2021-10-25",15339.9,15595.57,15126.85,15169.46,42700],["2021-10-26",15084.24,15169.46,14956.4,15169.46,39500],["2021-10-27",15169.46,15169.46,15041.63,15126.85,45300],["2021-10-28",15169.46,15212.07,15126.85,15212.07,42400],["2021-10-29",15212.07,15297.29,15126.85,15169.46,44100],["2021-11-01",15169.46,15339.9,15084.24,15169.46,62700],["2021-11-02",15169.46,15169.46,14999.01,15041.63,69400],["2021-11-03",15126.85,15126.85,14913.79,14956.4,70300],["2021-11-04",14956.4,14999.01,14913.79,14999.01,37900],["2021-11-05",14913.79,15126.85,14913.79,15084.24,77900],["2021-11-08",15169.46,15169.46,15041.63,15084.24,37400],["2021-11-09",15084.24,15126.85,14956.4,14999.01,53300],["2021-11-10",14999.01,15084.24,14956.4,15041.63,65300],["2021-11-11",14999.01,15084.24,14956.4,14999.01,62100],["2021-11-12",15084.24,15595.57,14999.01,15510.34,91900],["2021-11-15",15510.34,15808.62,15510.34,15723.4,65600],["2021-11-16",15680.79,15766.01,15339.9,15467.73,61000],["2021-11-17",15212.07,15425.12,15084.24,15254.68,59000],["2021-11-18",15254.68,15254.68,15041.63,15169.46,57200],["2021-11-19",15169.46,15169.46,14828.57,14999.01,82700],["2021-11-22",14274.63,14658.13,14274.63,14572.91,29900],["2021-11-23",14402.46,14615.52,13763.3,14615.52,24700],["2021-11-24",14615.52,14913.79,14615.52,14871.18,3700],["2021-11-25",14871.18,14999.01,14828.57,14999.01,8000],["2021-11-26",15169.46,15169.46,14999.01,14999.01,35700],["2021-11-29",14913.79,14999.01,14487.68,14700.74,7200],["2021-11-30",14913.79,14913.79,14700.74,14785.96,24700],["2021-12-01",14658.13,14785.96,14572.91,14785.96,13100],["2021-12-02",14785.96,14785.96,14487.68,14658.13,13200],["2021-12-03",14785.96,14785.96,14146.8,14700.74,6500],["2021-12-06",14402.46,14487.68,14146.8,14146.8,22700],["2021-12-07",14317.24,14317.24,14232.02,14232.02,6200],["2021-12-08",14232.02,14317.24,14189.41,14189.41,28300],["2021-12-09",14232.02,14317.24,14232.02,14317.24,15700],["2021-12-10",14274.63,14530.3,14274.63,14530.3,14200],["2021-12-13",14487.68,14658.13,14274.63,14487.68,23700],["2021-12-14",14615.52,14956.4,14402.46,14828.57,45000],["2021-12-15",14743.35,14743.35,14487.68,14487.68,7000],["2021-12-16",14359.85,14615.52,14317.24,14487.68,8600],["2021-12-17",14317.24,14487.68,14232.02,14274.63,21900],["2021-12-20",14317.24,14402.46,14274.63,14274.63,7000],["2021-12-21",14317.24,14317.24,14104.19,14104.19,20500],["2021-12-22",14146.8,14232.02,14104.19,14104.19,11900],["2021-12-23",14104.19,14104.19,13720.69,13976.35,31700],["2021-12-24",13976.35,14146.8,13976.35,14104.19,10000],["2021-12-27",14061.58,14061.58,13933.74,14061.58,7400],["2021-12-28",14061.58,14061.58,13635.47,13976.35,26100],["2021-12-29",13976.35,13976.35,13678.08,13933.74,33600],["2021-12-30",13805.91,14061.58,13763.3,13891.13,20500],["2021-12-31",13933.74,14061.58,13720.69,14061.58,10200],["2022-01-04",14061.58,14146.8,13720.69,14061.58,26700],["2022-01-05",13891.13,13891.13,13848.52,13891.13,42800],["2022-01-06",13933.74,13976.35,13763.3,13805.91,35700],["2022-01-07",13805.91,13848.52,13720.69,13848.52,6900],["2022-01-10",13848.52,13848.52,13635.47,13805.91,46600],["2022-01-11",13635.47,13891.13,13635.47,13635.47,11200],["2022-01-12",13763.3,13891.13,13763.3,13891.13,7400],["2022-01-13",13891.13,13933.74,13635.47,13933.74,15700],["2022-01-14",13891.13,13891.13,13209.36,13848.52,1300],["2022-01-17",13848.52,13891.13,13635.47,13848.52,7400],["2022-01-18",13465.02,13550.25,13422.41,13422.41,31300],["2022-01-19",13422.41,13720.69,13422.41,13465.02,7500],["2022-01-20",13635.47,13848.52,13038.92,13635.47,2900],["2022-01-21",13635.47,13720.69,13379.8,13592.86,3200],["2022-01-24",13465.02,13550.25,13294.58,13465.02,35000],["2022-01-25",13379.8,13465.02,13379.8,13422.41,10100],["2022-01-26",13465.02,13720.69,13465.02,13720.69,5300],["2022-01-27",13465.02,13550.25,13465.02,13507.64,600],["2022-01-28",13550.25,13635.47,13507.64,13592.86,6600],["2022-02-07",13507.64,13891.13,13209.36,13891.13,6500],["2022-02-08",13933.74,14061.58,13550.25,13891.13,21700],["2022-02-09",13891.13,14359.85,13891.13,14359.85,30200],["2022-02-10",14359.85,14359.85,14232.02,14232.02,10400],["2022-02-11",14189.41,14189.41,13976.35,13976.35,1700],["2022-02-14",13891.13,13891.13,13635.47,13720.69,28500],["2022-02-15",13720.69,13891.13,13635.47,13848.52,14800],["2022-02-16",13891.13,13891.13,13848.52,13848.52,800],["2022-02-17",13848.52,14018.97,13848.52,13976.35,11600],["2022-02-18",13976.35,14189.41,13976.35,14146.8,10600],["2022-02-21",14061.58,14232.02,13933.74,14104.19,2600],["2022-02-22",14061.58,14189.41,13933.74,14061.58,15700],["2022-02-23",14061.58,14232.02,14061.58,14232.02,14200],["2022-02-24",14232.02,14274.63,14018.97,14104.19,39300],["2022-02-25",14232.02,14232.02,14104.19,14104.19,5400],["2022-02-28",14146.8,14999.01,14146.8,14487.68,21000],["2022-03-01",14487.68,14658.13,14317.24,14445.07,5100],["2022-03-02",14445.07,14445.07,14146.8,14317.24,3300],["2022-03-03",14445.07,14743.35,14445.07,14700.74,20300],["2022-03-04",14658.13,14913.79,14487.68,14700.74,53900],["2022-03-07",14871.18,15169.46,14871.18,15084.24,34500],["2022-03-08",14999.01,14999.01,14828.57,14871.18,15900],["2022-03-09",14658.13,15126.85,14615.52,15084.24,19300],["2022-03-10",15084.24,15169.46,14828.57,14828.57,9000],["2022-03-11",14700.74,14913.79,14487.68,14487.68,21700],["2022-03-14",14572.91,14572.91,14189.41,14487.68,10600],["2022-03-15",14487.68,14487.68,14274.63,14402.46,2500],["2022-03-16",14402.46,14487.68,14402.46,14487.68,1600],["2022-03-17",14615.52,14658.13,14487.68,14658.13,4100],["2022-03-18",14658.13,14828.57,14658.13,14743.35,10000],["2022-03-21",14615.52,14828.57,14615.52,14828.57,12800],["2022-03-22",14743.35,14828.57,14743.35,14828.57,14600],["2022-03-23",14828.57,15084.24,14828.57,15084.24,35600],["2022-03-24",15084.24,15339.9,15041.63,15169.46,51700],["2022-03-25",15169.46,15339.9,15169.46,15339.9,25100],["2022-03-28",15169.46,15254.68,15169.46,15254.68,8400],["2022-03-29",15425.12,16234.73,15425.12,16021.67,114400],["2022-03-30",16618.23,17129.56,16362.56,16746.06,204600],["2022-03-31",16873.89,16873.89,16277.34,16277.34,97700],["2022-04-01",16703.45,16703.45,16362.56,16618.23,62800],["2022-04-04",16788.67,17172.17,16788.67,17086.95,111300],["2022-04-05",17129.56,17470.44,17044.33,17342.61,56500],["2022-04-06",17427.83,17427.83,17172.17,17300.0,49600],["2022-04-07",17470.44,17470.44,17342.61,17385.22,52900],["2022-04-08",17385.22,17427.83,17086.95,17300.0,71400],["2022-04-12",17300.0,18237.44,17300.0,17598.28,126300],["2022-04-13",17427.83,17640.89,17300.0,17470.44,19900],["2022-04-14",17555.67,17896.55,17342.61,17640.89,70700],["2022-04-15",17640.89,17640.89,17300.0,17300.0,29100],["2022-04-18",17129.56,17811.33,17129.56,17640.89,113900],["2022-04-19",17640.89,17726.11,17598.28,17640.89,46900],["2022-04-20",17640.89,17726.11,17470.44,17726.11,96700],["2022-04-21",17640.89,17640.89,17427.83,17470.44,76500],["2022-04-22",17470.44,17640.89,17086.95,17300.0,45300],["2022-04-25",17257.39,17342.61,16618.23,17129.56,105500],["2022-04-26",17129.56,17214.78,17086.95,17172.17,63400],["2022-04-27",17129.56,17300.0,17129.56,17300.0,16200],["2022-04-28",18067.0,18067.0,17470.44,17555.67,31400],["2022-04-29",17555.67,17726.11,17555.67,17726.11,49400],["2022-05-04",17896.55,18237.44,17896.55,18067.0,62100],["2022-05-05",18067.0,18237.44,18067.0,18067.0,29700],["2022-05-06",17981.77,18152.22,17981.77,18152.22,18000],["2022-05-09",18109.61,18322.66,17640.89,17768.72,81900],["2022-05-10",17768.72,17768.72,17129.56,17726.11,20900],["2022-05-11",17598.28,17896.55,17598.28,17896.55,6900],["2022-05-12",17896.55,17896.55,17300.0,17513.05,22300],["2022-05-13",17513.05,17513.05,17044.33,17257.39,38100],["2022-05-16",17300.0,17300.0,16788.67,17044.33,8100],["2022-05-17",16575.62,16959.11,16447.78,16959.11,25700],["2022-05-18",17470.44,17470.44,17044.33,17342.61,11900],["2022-05-19",17044.33,17342.61,17044.33,17342.61,3900],["2022-05-20",16916.5,17342.61,16916.5,17342.61,12700],["2022-05-23",17044.33,17300.0,17044.33,17300.0,5500],["2022-05-24",17811.33,17811.33,17086.95,17214.78,900],["2022-05-25",17385.22,17385.22,17385.22,17385.22,200],["2022-05-26",17044.33,17427.83,16873.89,17427.83,700],["2022-05-27",17300.0,17300.0,16277.34,17214.78,1000],["2022-05-30",17214.78,17214.78,17044.33,17214.78,3600],["2022-05-31",17214.78,17385.22,17044.33,17385.22,24700],["2022-06-01",17214.78,17342.61,17214.78,17342.61,4400],["2022-06-02",17044.33,17300.0,17044.33,17086.95,8000],["2022-06-03",17086.95,17129.56,16831.28,17129.56,12900],["2022-06-06",16916.5,17300.0,16916.5,17300.0,19300],["2022-06-07",17939.16,18322.66,17640.89,18067.0,84100],["2022-06-08",18748.77,18748.77,18152.22,18152.22,63200],["2022-06-09",18706.16,18706.16,17939.16,17981.77,28800],["2022-06-10",18067.0,18152.22,17853.94,17896.55,42500],["2022-06-13",17896.55,18450.49,17896.55,18152.22,112000],["2022-06-14",18109.61,18152.22,17513.05,17853.94,58200],["2022-06-15",17853.94,17853.94,17044.33,17300.0,39300],["2022-06-16",17300.0,17811.33,17044.33,17300.0,116600],["2022-06-17",17000.0,17000.0,16100.0,16600.0,26500],["2022-06-20",15700.0,16250.0,15450.0,15450.0,63700],["2022-06-21",14400.0,14900.0,14400.0,14400.0,45000],["2022-06-22",13450.0,14700.0,13450.0,14600.0,17200],["2022-06-23",14900.0,15350.0,14800.0,15350.0,2900],["2022-06-24",15350.0,15350.0,14650.0,15000.0,12700],["2022-06-27",15200.0,15250.0,14200.0,15000.0,9100],["2022-06-28",15050.0,15150.0,15000.0,15150.0,15000],["2022-06-29",15250.0,15300.0,15200.0,15200.0,11200],["2022-06-30",15050.0,15350.0,15050.0,15300.0,11100],["2022-07-01",15100.0,15100.0,14700.0,15050.0,8800],["2022-07-04",14950.0,14950.0,14750.0,14800.0,5100],["2022-07-05",14600.0,14800.0,14600.0,14650.0,4400],["2022-07-06",14100.0,14150.0,14050.0,14100.0,2800],["2022-07-07",14000.0,14300.0,14000.0,14050.0,31400],["2022-07-08",14000.0,14100.0,14000.0,14100.0,7900],["2022-07-11",14150.0,14200.0,14150.0,14150.0,5500],["2022-07-12",14000.0,14200.0,14000.0,14200.0,2200],["2022-07-13",14000.0,14200.0,14000.0,14200.0,8500],["2022-07-14",14200.0,14400.0,14200.0,14400.0,16400],["2022-07-15",15350.0,15350.0,14300.0,14950.0,300],["2022-07-18",15000.0,15450.0,14950.0,15000.0,10500],["2022-07-19",14500.0,14800.0,14500.0,14700.0,1600],["2022-07-20",14700.0,14850.0,14700.0,14850.0,6500],["2022-07-21",14800.0,14800.0,14400.0,14400.0,3400],["2022-07-22",14500.0,14750.0,14500.0,14750.0,5300],["2022-07-25",14500.0,14550.0,14500.0,14550.0,4200],["2022-07-26",14500.0,14500.0,14500.0,14500.0,600],["2022-07-27",13850.0,15250.0,13850.0,13950.0,700],["2022-07-28",14050.0,14250.0,14050.0,14250.0,1900],["2022-07-29",14300.0,14500.0,14250.0,14500.0,2200],["2022-08-01",13800.0,14500.0,13500.0,14500.0,7000],["2022-08-02",14500.0,14650.0,14500.0,14600.0,4700],["2022-08-03",14100.0,14600.0,14100.0,14600.0,4900],["2022-08-04",14550.0,14550.0,14400.0,14400.0,3500],["2022-08-05",14450.0,14750.0,14100.0,14600.0,6800],["2022-08-08",14600.0,14600.0,14150.0,14600.0,4100],["2022-08-09",14600.0,14600.0,14500.0,14500.0,800],["2022-08-10",14150.0,14550.0,14150.0,14550.0,8200],["2022-08-11",14550.0,14650.0,14550.0,14600.0,4900],["2022-08-12",14450.0,14600.0,14450.0,14600.0,1300],["2022-08-15",14500.0,14700.0,14500.0,14700.0,1100],["2022-08-16",14550.0,14550.0,14250.0,14250.0,5000],["2022-08-17",14500.0,14800.0,14500.0,14700.0,13400],["2022-08-18",14700.0,14700.0,14700.0,14700.0,1100],["2022-08-19",14700.0,14700.0,14700.0,14700.0,0],["2022-08-22",14700.0,14700.0,14600.0,14600.0,4600],["2022-08-23",14550.0,14950.0,14500.0,14900.0,5900],["2022-08-24",14900.0,14900.0,14900.0,14900.0,0],["2022-08-25",14500.0,14500.0,14450.0,14500.0,3200],["2022-08-26",15000.0,15000.0,14550.0,14900.0,1900],["2022-08-29",14800.0,14800.0,14650.0,14700.0,1400],["2022-08-30",14500.0,15000.0,14500.0,14550.0,12600],["2022-08-31",14550.0,14550.0,14550.0,14550.0,200],["2022-09-05",14600.0,14600.0,14600.0,14600.0,2200],["2022-09-06",14550.0,14750.0,14550.0,14750.0,4300],["2022-09-07",14000.0,14600.0,13800.0,14600.0,3600],["2022-09-08",14600.0,14800.0,14600.0,14800.0,1500],["2022-09-09",14300.0,14800.0,14300.0,14800.0,4800],["2022-09-12",14550.0,14850.0,14550.0,14800.0,7300],["2022-09-13",14550.0,14750.0,14550.0,14750.0,2900],["2022-09-14",14000.0,14350.0,13900.0,14350.0,300],["2022-09-15",14350.0,14700.0,14300.0,14600.0,2100],["2022-09-16",14650.0,14750.0,14600.0,14600.0,13500],["2022-09-19",14150.0,14400.0,14150.0,14400.0,1600],["2022-09-20",14500.0,14800.0,14500.0,14800.0,17100],["2022-09-21",14800.0,14800.0,14700.0,14800.0,1700],["2022-09-22",14000.0,14800.0,14000.0,14800.0,4600],["2022-09-23",15050.0,15050.0,14750.0,14750.0,10200],["2022-09-26",14500.0,14500.0,14500.0,14500.0,5000],["2022-09-27",14500.0,14500.0,14500.0,14500.0,100],["2022-09-28",14500.0,14500.0,14500.0,14500.0,100],["2022-09-29",13900.0,14100.0,13900.0,14100.0,600],["2022-09-30",15000.0,15000.0,15000.0,15000.0,100],["2022-10-03",15000.0,15000.0,15000.0,15000.0,0],["2022-10-04",14050.0,14300.0,14000.0,14200.0,2900],["2022-10-05",14100.0,14400.0,14050.0,14400.0,4100],["2022-10-06",14400.0,14400.0,14400.0,14400.0,0],["2022-10-07",14100.0,14100.0,14050.0,14050.0,400],["2022-10-10",13100.0,13200.0,13100.0,13200.0,3300],["2022-10-11",13250.0,13250.0,13200.0,13200.0,1700],["2022-10-12",13250.0,13950.0,13250.0,13900.0,800],["2022-10-13",14600.0,14600.0,14600.0,14600.0,100],["2022-10-14",14000.0,15600.0,13750.0,14500.0,3500],["2022-10-17",14400.0,14500.0,13600.0,13600.0,2700],["2022-10-18",13600.0,13600.0,12700.0,12800.0,1500],["2022-10-19",12750.0,12750.0,12050.0,12050.0,2500],["2022-10-20",12250.0,12600.0,12250.0,12600.0,300],["2022-10-21",12600.0,12600.0,12600.0,12600.0,0],["2022-10-24",11750.0,11750.0,11750.0,11750.0,4900],["2022-10-25",11000.0,11000.0,11000.0,11000.0,800],["2022-10-26",10950.0,10950.0,10950.0,10950.0,100],["2022-10-27",10900.0,10900.0,10900.0,10900.0,100],["2022-10-28",10900.0,10900.0,10900.0,10900.0,0],["2022-10-31",10200.0,10200.0,10200.0,10200.0,300],["2022-11-01",10200.0,10200.0,10200.0,10200.0,200],["2022-11-02",10000.0,10150.0,10000.0,10100.0,1100],["2022-11-03",9500.0,10700.0,9500.0,10700.0,1100],["2022-11-04",11000.0,11000.0,10100.0,10100.0,300],["2022-11-07",10100.0,10100.0,10100.0,10100.0,300],["2022-11-08",10100.0,10100.0,10100.0,10100.0,0],["2022-11-09",10100.0,10100.0,10100.0,10100.0,0],["2022-11-10",10100.0,10100.0,10100.0,10100.0,100],["2022-11-11",10100.0,10100.0,10100.0,10100.0,0],["2022-11-14",10100.0,10100.0,10100.0,10100.0,0],["2022-11-15",9400.0,9400.0,9400.0,9400.0,400],["2022-11-16",9350.0,9350.0,9350.0,9350.0,200],["2022-11-17",9970.0,9970.0,9970.0,9970.0,200],["2022-11-18",9970.0,9970.0,9970.0,9970.0,0],["2022-11-21",9280.0,9960.0,9280.0,9960.0,200],["2022-11-22",9950.0,10000.0,9950.0,10000.0,2000],["2022-11-23",10700.0,10700.0,10700.0,10700.0,100],["2022-11-24",10700.0,11400.0,10700.0,11400.0,300],["2022-11-25",10650.0,12000.0,10650.0,12000.0,200],["2022-11-28",12000.0,12300.0,12000.0,12000.0,300],["2022-11-29",12000.0,12000.0,12000.0,12000.0,0],["2022-11-30",11500.0,11500.0,11500.0,11500.0,800],["2022-12-01",12150.0,12150.0,11000.0,11300.0,800],["2022-12-02",11300.0,11300.0,11300.0,11300.0,0],["2022-12-05",11450.0,11450.0,10600.0,10600.0,400],["2022-12-06",10600.0,10600.0,10600.0,10600.0,900],["2022-12-07",10600.0,10600.0,10600.0,10600.0,0],["2022-12-08",10600.0,10600.0,10600.0,10600.0,0],["2022-12-09",11300.0,11300.0,11300.0,11300.0,100],["2022-12-12",11300.0,11300.0,10550.0,10550.0,8900],["2022-12-13",10550.0,10550.0,10550.0,10550.0,0],["2022-12-14",10550.0,10550.0,10000.0,10000.0,500],["2022-12-15",10000.0,10000.0,10000.0,10000.0,1100],["2022-12-16",10000.0,10550.0,10000.0,10550.0,1300],["2022-12-19",11000.0,11250.0,11000.0,11250.0,2800],["2022-12-20",10500.0,10500.0,10500.0,10500.0,100],["2022-12-21",11200.0,11200.0,11200.0,11200.0,100],["2022-12-22",11200.0,11200.0,11200.0,11200.0,0],["2022-12-23",11200.0,11200.0,11200.0,11200.0,0],["2022-12-26",10600.0,10600.0,10600.0,10600.0,3900],["2022-12-27",10450.0,10450.0,10450.0,10450.0,3200],["2022-12-28",10000.0,10000.0,10000.0,10000.0,12900],["2022-12-29",10000.0,10000.0,10000.0,10000.0,0],["2022-12-30",10700.0,10700.0,10700.0,10700.0,2000],["2023-01-03",11400.0,11400.0,11400.0,11400.0,100],["2023-01-04",11400.0,11400.0,11400.0,11400.0,0],["2023-01-05",11400.0,11400.0,11400.0,11400.0,0],["2023-01-06",11400.0,11400.0,11400.0,11400.0,0],["2023-01-09",11400.0,11400.0,11400.0,11400.0,0],["2023-01-10",11400.0,11400.0,11350.0,11400.0,300],["2023-01-11",10650.0,11050.0,10650.0,11000.0,1000],["2023-01-12",11000.0,11000.0,11000.0,11000.0,0],["2023-01-13",11000.0,11000.0,11000.0,11000.0,1100],["2023-01-16",11450.0,11450.0,11450.0,11450.0,400],["2023-01-17",11000.0,11000.0,11000.0,11000.0,3000],["2023-01-18",11650.0,11650.0,11650.0,11650.0,200],["2023-01-19",11700.0,11700.0,11500.0,11600.0,600],["2023-01-27",11000.0,11050.0,11000.0,11050.0,1100],["2023-01-30",11700.0,11700.0,11000.0,11000.0,13000],["2023-01-31",10950.0,10950.0,10950.0,10950.0,100],["2023-02-01",10850.0,11700.0,10550.0,11700.0,2900],["2023-02-02",11150.0,11150.0,11050.0,11050.0,13000],["2023-02-03",11000.0,11000.0,11000.0,11000.0,700],["2023-02-06",11200.0,11200.0,10800.0,10800.0,3000],["2023-02-07",10750.0,10750.0,10700.0,10750.0,700],["2023-02-08",10750.0,10750.0,10700.0,10700.0,200],["2023-02-09",10700.0,10700.0,10700.0,10700.0,500],["2023-02-10",10750.0,10750.0,10750.0,10750.0,300],["2023-02-13",10750.0,10750.0,10650.0,10650.0,600],["2023-02-14",11100.0,11100.0,11100.0,11100.0,5000],["2023-02-15",11250.0,11250.0,10400.0,10700.0,400],["2023-02-16",11300.0,11300.0,10100.0,10350.0,5600],["2023-02-17",10450.0,10500.0,10400.0,10400.0,2200],["2023-02-20",10350.0,10400.0,10350.0,10400.0,5300],["2023-02-21",10500.0,10500.0,10200.0,10300.0,12500],["2023-02-22",10300.0,10300.0,10300.0,10300.0,1600],["2023-02-23",10600.0,10600.0,9580.0,10200.0,19300],["2023-02-24",10200.0,10200.0,10200.0,10200.0,0],["2023-02-27",10200.0,10200.0,10200.0,10200.0,0],["2023-02-28",9520.0,10350.0,9520.0,10000.0,5800],["2023-03-01",9400.0,9990.0,9400.0,9600.0,3600],["2023-03-02",9800.0,9800.0,9800.0,9800.0,300],["2023-03-03",9800.0,9800.0,9800.0,9800.0,0],["2023-03-06",10050.0,10250.0,10050.0,10250.0,1400],["2023-03-07",10250.0,10650.0,10050.0,10050.0,700],["2023-03-08",10050.0,10050.0,10050.0,10050.0,1600],["2023-03-09",10050.0,10050.0,10050.0,10050.0,0],["2023-03-10",10300.0,10300.0,10300.0,10300.0,200],["2023-03-13",10300.0,10300.0,10300.0,10300.0,0],["2023-03-14",10300.0,10300.0,10300.0,10300.0,0],["2023-03-15",10300.0,10300.0,10300.0,10300.0,0],["2023-03-16",10300.0,10300.0,10300.0,10300.0,0],["2023-03-17",10300.0,10300.0,10300.0,10300.0,0],["2023-03-20",10050.0,10050.0,10000.0,10000.0,3700],["2023-03-21",9800.0,9900.0,9800.0,9900.0,1700],["2023-03-22",9300.0,10550.0,9300.0,9600.0,7600],["2023-03-23",10250.0,10250.0,10250.0,10250.0,300],["2023-03-24",9800.0,10050.0,9540.0,9610.0,14100],["2023-03-27",9310.0,9500.0,9130.0,9400.0,5400],["2023-03-28",9410.0,9420.0,9300.0,9350.0,2000],["2023-03-29",9900.0,9900.0,9510.0,9850.0,800],["2023-03-30",9680.0,9680.0,9680.0,9680.0,200],["2023-03-31",9400.0,9400.0,9310.0,9310.0,6500],["2023-04-03",9310.0,9310.0,9310.0,9310.0,0],["2023-04-04",9880.0,9880.0,9820.0,9820.0,6000],["2023-04-05",10000.0,10000.0,10000.0,10000.0,2000],["2023-04-06",9950.0,9950.0,9600.0,9600.0,2700],["2023-04-07",9380.0,9900.0,9300.0,9500.0,4400],["2023-04-10",9500.0,9500.0,9500.0,9500.0,7600],["2023-04-11",9400.0,9430.0,9400.0,9420.0,500],["2023-04-12",9500.0,9500.0,9500.0,9500.0,200],["2023-04-13",9500.0,9520.0,9500.0,9520.0,700],["2023-04-14",9520.0,9520.0,9520.0,9520.0,1600],["2023-04-17",9500.0,9500.0,9300.0,9300.0,2900],["2023-04-18",9500.0,9500.0,9350.0,9400.0,3400],["2023-04-19",9500.0,9500.0,9400.0,9400.0,2400],["2023-04-20",9400.0,9400.0,9400.0,9400.0,0],["2023-04-21",9300.0,9500.0,9290.0,9300.0,5000],["2023-04-24",9300.0,9330.0,9260.0,9330.0,3400],["2023-04-25",9600.0,9700.0,9300.0,9300.0,1300],["2023-04-26",9000.0,9090.0,8700.0,9000.0,30400],["2023-04-27",9290.0,9290.0,9290.0,9290.0,100],["2023-04-28",9280.0,9280.0,9280.0,9280.0,100],["2023-05-04",9100.0,9170.0,9100.0,9170.0,600],["2023-05-05",8550.0,8720.0,8550.0,8720.0,5200],["2023-05-08",9000.0,9050.0,9000.0,9050.0,300],["2023-05-09",9050.0,9050.0,8420.0,9000.0,2600],["2023-05-10",8990.0,9000.0,8990.0,9000.0,5000],["2023-05-11",9000.0,9020.0,8990.0,9020.0,7900],["2023-05-12",9000.0,9010.0,9000.0,9010.0,500],["2023-05-15",9090.0,9260.0,9090.0,9240.0,700],["2023-05-16",9240.0,9240.0,9150.0,9150.0,1300],["2023-05-17",9300.0,9780.0,9300.0,9780.0,200],["2023-05-18",9500.0,9780.0,9120.0,9210.0,2000],["2023-05-19",9020.0,9030.0,9010.0,9010.0,4200],["2023-05-22",9580.0,9600.0,9120.0,9200.0,4100],["2023-05-23",9210.0,9210.0,9200.0,9200.0,25100],["2023-05-24",9200.0,9200.0,9200.0,9200.0,0],["2023-05-25",9740.0,9740.0,9210.0,9500.0,2100],["2023-05-26",9690.0,9690.0,9600.0,9600.0,1000],["2023-05-29",9480.0,9600.0,9480.0,9500.0,14700],["2023-05-30",9900.0,9900.0,9500.0,9500.0,8300],["2023-05-31",9200.0,9340.0,9200.0,9330.0,34400],["2023-06-01",9900.0,9900.0,9400.0,9400.0,1400],["2023-06-02",9330.0,9690.0,9320.0,9350.0,36800],["2023-06-05",9510.0,9510.0,9500.0,9510.0,18200],["2023-06-06",9500.0,9510.0,9500.0,9510.0,1500],["2023-06-07",9510.0,9700.0,9510.0,9700.0,7000],["2023-06-08",9700.0,10000.0,9660.0,9700.0,14500],["2023-06-09",9710.0,9710.0,9690.0,9700.0,17000],["2023-06-12",9700.0,9700.0,9700.0,9700.0,9400],["2023-06-13",9800.0,9800.0,9780.0,9780.0,1500],["2023-06-14",9800.0,9800.0,9740.0,9800.0,2900],["2023-06-15",9740.0,9780.0,9740.0,9780.0,3000],["2023-06-16",10000.0,10000.0,9810.0,9900.0,4000],["2023-06-19",9830.0,9830.0,9820.0,9830.0,3900],["2023-06-20",9830.0,9830.0,9520.0,9800.0,2400],["2023-06-21",9810.0,10150.0,9800.0,9800.0,800],["2023-06-22",10250.0,10250.0,10000.0,10000.0,3200],["2023-06-23",10000.0,10000.0,10000.0,10000.0,1900],["2023-06-26",10000.0,10000.0,10000.0,10000.0,0],["2023-06-27",10000.0,10700.0,9710.0,9710.0,1200],["2023-06-28",9740.0,9900.0,9710.0,9900.0,19900],["2023-06-29",9800.0,9800.0,9800.0,9800.0,6000],["2023-06-30",9900.0,9900.0,9900.0,9900.0,3100],["2023-07-03",10400.0,10400.0,9800.0,9800.0,1400],["2023-07-04",9800.0,9800.0,9800.0,9800.0,3300],["2023-07-05",9800.0,9800.0,9710.0,9800.0,5200],["2023-07-06",9800.0,9800.0,9800.0,9800.0,4300],["2023-07-07",9800.0,10150.0,9700.0,10150.0,500],["2023-07-10",10100.0,10100.0,10100.0,10100.0,600],["2023-07-11",9700.0,9700.0,9650.0,9670.0,900],["2023-07-12",9710.0,9800.0,9710.0,9800.0,1300],["2023-07-13",9800.0,9800.0,9800.0,9800.0,0],["2023-07-14",9820.0,9830.0,9810.0,9820.0,4200],["2023-07-17",9720.0,9830.0,9710.0,9830.0,800],["2023-07-18",9830.0,9860.0,9830.0,9850.0,1400],["2023-07-19",9870.0,9900.0,9860.0,9890.0,8200],["2023-07-20",10100.0,10100.0,9880.0,9880.0,800],["2023-07-21",9870.0,9870.0,9870.0,9870.0,1000],["2023-07-24",9880.0,9880.0,9850.0,9860.0,14400],["2023-07-25",9860.0,9860.0,9860.0,9860.0,18400],["2023-07-26",9860.0,9860.0,9860.0,9860.0,100],["2023-07-27",9700.0,10000.0,9700.0,9710.0,19000],["2023-07-28",9800.0,10100.0,9710.0,9900.0,16200],["2023-07-31",9990.0,9990.0,9900.0,9900.0,800],["2023-08-01",9910.0,9910.0,9910.0,9910.0,900],["2023-08-02",10000.0,10000.0,10000.0,10000.0,100],["2023-08-03",10000.0,10050.0,10000.0,10000.0,3100],["2023-08-04",10000.0,10100.0,9900.0,10100.0,3400],["2023-08-07",10000.0,10100.0,10000.0,10100.0,200],["2023-08-08",9900.0,10100.0,9850.0,9860.0,9400],["2023-08-09",9860.0,9860.0,9860.0,9860.0,400],["2023-08-10",9890.0,10000.0,9860.0,9890.0,8200],["2023-08-11",10000.0,10550.0,10000.0,10550.0,35300],["2023-08-14",11250.0,11250.0,11150.0,11250.0,167900],["2023-08-15",11250.0,11900.0,10650.0,11250.0,74900],["2023-08-16",11500.0,11900.0,10600.0,10750.0,116500],["2023-08-17",10750.0,10750.0,10400.0,10500.0,90200],["2023-08-18",11150.0,11150.0,10100.0,10100.0,16800],["2023-08-21",10150.0,10700.0,10000.0,10700.0,33100],["2023-08-22",10650.0,10650.0,10000.0,10400.0,12700],["2023-08-23",9800.0,10100.0,9770.0,9810.0,26600],["2023-08-24",9200.0,10200.0,9200.0,9300.0,25000],["2023-08-25",9950.0,9950.0,9400.0,9950.0,20800],["2023-08-28",9950.0,9950.0,9700.0,9750.0,3800],["2023-08-29",9850.0,10000.0,9300.0,9600.0,7400],["2023-08-30",9600.0,9700.0,9300.0,9600.0,30800],["2023-08-31",9990.0,9990.0,9470.0,9700.0,81900],["2023-09-05",9800.0,9980.0,9500.0,9730.0,39700],["2023-09-06",9400.0,9800.0,9400.0,9700.0,32800],["2023-09-07",9800.0,9850.0,9650.0,9790.0,31200],["2023-09-08",9790.0,9830.0,9670.0,9700.0,66000],["2023-09-11",9800.0,9800.0,9600.0,9650.0,25800],["2023-09-12",9650.0,9750.0,9550.0,9740.0,24400],["2023-09-13",9780.0,9790.0,9700.0,9700.0,45200],["2023-09-14",9720.0,9720.0,9680.0,9680.0,10700],["2023-09-15",9650.0,9650.0,9310.0,9310.0,15900],["2023-09-18",9410.0,9410.0,9200.0,9290.0,12800],["2023-09-19",9320.0,9320.0,9210.0,9250.0,6600],["2023-09-20",9350.0,9350.0,9330.0,9340.0,5300],["2023-09-21",9500.0,9500.0,9490.0,9500.0,23800],["2023-09-22",9500.0,9500.0,9300.0,9300.0,8700],["2023-09-25",9300.0,9300.0,8650.0,8800.0,18300],["2023-09-26",9360.0,9360.0,8800.0,9250.0,2400],["2023-09-27",9260.0,9260.0,9260.0,9260.0,1100],["2023-09-28",8660.0,9200.0,8620.0,9000.0,10300],["2023-09-29",9100.0,9100.0,8820.0,9000.0,63700],["2023-10-02",9000.0,9000.0,8850.0,9000.0,5500],["2023-10-03",9000.0,9200.0,8830.0,9000.0,34100],["2023-10-04",9170.0,9170.0,9170.0,9170.0,100],["2023-10-05",8720.0,9140.0,8710.0,9140.0,2500],["2023-10-06",8720.0,9070.0,8720.0,8900.0,5200],["2023-10-09",8900.0,9090.0,8900.0,9060.0,400],["2023-10-10",9090.0,9290.0,9000.0,9000.0,2200],["2023-10-11",9050.0,9050.0,9000.0,9050.0,2200],["2023-10-12",9050.0,9050.0,9000.0,9040.0,2600],["2023-10-13",9040.0,9040.0,9040.0,9040.0,2300],["2023-10-16",9040.0,9040.0,8900.0,8900.0,7400],["2023-10-17",9000.0,9000.0,9000.0,9000.0,100],["2023-10-18",8570.0,8980.0,8570.0,8980.0,900],["2023-10-19",8600.0,8980.0,8580.0,8970.0,700],["2023-10-20",8970.0,8970.0,8970.0,8970.0,0],["2023-10-23",8890.0,8890.0,8800.0,8800.0,13100],["2023-10-24",8630.0,8890.0,8620.0,8880.0,400],["2023-10-25",8890.0,8890.0,8850.0,8880.0,13200],["2023-10-26",8520.0,8880.0,8520.0,8880.0,9000],["2023-10-27",8420.0,8850.0,8310.0,8850.0,3300],["2023-10-30",8840.0,8850.0,8840.0,8850.0,400],["2023-10-31",8500.0,8780.0,8500.0,8780.0,10300],["2023-11-01",8780.0,8780.0,8500.0,8720.0,10100],["2023-11-02",9310.0,9310.0,8700.0,8900.0,8400],["2023-11-03",8880.0,9400.0,8880.0,8900.0,1000],["2023-11-06",8880.0,8900.0,8880.0,8890.0,1800],["2023-11-07",8700.0,9100.0,8700.0,9100.0,1300],["2023-11-08",8990.0,8990.0,8960.0,8970.0,2400],["2023-11-09",8810.0,8810.0,8780.0,8800.0,10000],["2023-11-10",8690.0,8700.0,8680.0,8700.0,2800],["2023-11-13",8700.0,8800.0,8700.0,8800.0,11500],["2023-11-14",8860.0,8860.0,8850.0,8850.0,1300],["2023-11-15",8850.0,8860.0,8800.0,8800.0,1400],["2023-11-16",8800.0,8800.0,8700.0,8700.0,12000],["2023-11-17",9270.0,9270.0,8700.0,8700.0,5000],["2023-11-20",8700.0,8700.0,8660.0,8680.0,7700],["2023-11-21",8800.0,8800.0,8800.0,8800.0,500],["2023-11-22",8800.0,8800.0,8690.0,8750.0,4600],["2023-11-23",8700.0,8750.0,8670.0,8750.0,7200],["2023-11-24",8610.0,8610.0,8500.0,8600.0,10100],["2023-11-27",8520.0,8600.0,8520.0,8550.0,5700],["2023-11-28",8550.0,8550.0,8500.0,8500.0,3300],["2023-11-29",8700.0,8700.0,8680.0,8680.0,600],["2023-11-30",8680.0,8680.0,8600.0,8600.0,10400],["2023-12-01",8600.0,8650.0,8600.0,8640.0,6700],["2023-12-04",8650.0,8700.0,8610.0,8700.0,3000],["2023-12-05",8650.0,8650.0,8600.0,8600.0,3000],["2023-12-06",8650.0,8650.0,8600.0,8600.0,800],["2023-12-07",8610.0,8610.0,8520.0,8550.0,11700],["2023-12-08",8900.0,8900.0,8580.0,8580.0,38200],["2023-12-11",8590.0,8590.0,8580.0,8580.0,11900],["2023-12-12",8600.0,8700.0,8600.0,8650.0,2300],["2023-12-13",8780.0,8780.0,8600.0,8600.0,9000],["2023-12-14",8600.0,8600.0,8560.0,8600.0,2300],["2023-12-15",8860.0,8860.0,8740.0,8790.0,10200],["2023-12-18",8790.0,8790.0,8660.0,8700.0,500],["2023-12-19",8700.0,8700.0,8600.0,8600.0,1700],["2023-12-20",8700.0,8700.0,8610.0,8610.0,800],["2023-12-21",8600.0,8600.0,8510.0,8510.0,2800],["2023-12-22",8520.0,8690.0,8510.0,8550.0,8600],["2023-12-25",8610.0,8690.0,8610.0,8660.0,4900],["2023-12-26",8610.0,8630.0,8610.0,8610.0,5400],["2023-12-27",8630.0,8630.0,8620.0,8620.0,700],["2023-12-28",8580.0,8680.0,8580.0,8590.0,6500],["2023-12-29",8600.0,8650.0,8600.0,8650.0,4100],["2024-01-02",8650.0,8790.0,8650.0,8650.0,5700],["2024-01-03",8650.0,8650.0,8630.0,8650.0,17700],["2024-01-04",8700.0,8700.0,8670.0,8670.0,11300],["2024-01-05",8670.0,8680.0,8660.0,8670.0,13500],["2024-01-08",8670.0,8680.0,8670.0,8670.0,10900],["2024-01-09",8530.0,8600.0,8530.0,8600.0,1600],["2024-01-10",8610.0,8650.0,8610.0,8640.0,17700],["2024-01-11",8860.0,8950.0,8800.0,8810.0,24000],["2024-01-12",8810.0,8810.0,8790.0,8790.0,2700],["2024-01-15",8790.0,8790.0,8510.0,8740.0,1200],["2024-01-16",8700.0,8700.0,8600.0,8600.0,3600],["2024-01-17",8620.0,8650.0,8620.0,8650.0,7600],["2024-01-18",8660.0,8750.0,8650.0,8750.0,24800],["2024-01-19",8750.0,8800.0,8750.0,8750.0,13000],["2024-01-22",8740.0,8740.0,8740.0,8740.0,2000],["2024-01-23",8990.0,8990.0,8890.0,8890.0,400],["2024-01-24",8680.0,8920.0,8680.0,8920.0,16700],["2024-01-25",8900.0,8900.0,8720.0,8720.0,2200],["2024-01-26",8720.0,8910.0,8700.0,8910.0,8300],["2024-01-29",8910.0,8950.0,8910.0,8950.0,25200],["2024-01-30",8800.0,8960.0,8800.0,8960.0,1000],["2024-01-31",8700.0,9200.0,8700.0,9000.0,6800],["2024-02-01",8710.0,9100.0,8710.0,9100.0,3100],["2024-02-02",8900.0,8900.0,8900.0,8900.0,100],["2024-02-05",8910.0,8910.0,8900.0,8900.0,4000],["2024-02-06",8800.0,8800.0,8800.0,8800.0,1600],["2024-02-07",9200.0,9200.0,9200.0,9200.0,100],["2024-02-15",9390.0,9400.0,9300.0,9300.0,600],["2024-02-16",9000.0,9010.0,8970.0,8970.0,4600],["2024-02-19",8970.0,9400.0,8970.0,9010.0,3000],["2024-02-20",9010.0,9100.0,9010.0,9100.0,2300],["2024-02-21",9380.0,9380.0,9080.0,9080.0,6200],["2024-02-22",9000.0,9000.0,9000.0,9000.0,300],["2024-02-23",9010.0,9380.0,9010.0,9100.0,5200],["2024-02-26",9300.0,9300.0,9120.0,9140.0,4600],["2024-02-27",9140.0,9140.0,9140.0,9140.0,1000],["2024-02-28",9140.0,9140.0,9100.0,9100.0,1000],["2024-02-29",9100.0,9690.0,9100.0,9110.0,4100],["2024-03-01",9110.0,9110.0,9110.0,9110.0,200],["2024-03-04",9120.0,9660.0,9120.0,9190.0,8800],["2024-03-05",9230.0,9330.0,9200.0,9330.0,3100],["2024-03-06",9330.0,9340.0,9330.0,9330.0,5000],["2024-03-07",9390.0,9390.0,9390.0,9390.0,100],["2024-03-08",9490.0,9500.0,9450.0,9500.0,9900],["2024-03-11",9500.0,9500.0,9190.0,9190.0,10000],["2024-03-12",9580.0,9580.0,9510.0,9510.0,3400],["2024-03-13",9800.0,9800.0,9600.0,9600.0,400],["2024-03-14",9570.0,9600.0,9500.0,9500.0,5800],["2024-03-15",9780.0,9790.0,9600.0,9600.0,1600],["2024-03-18",9570.0,9570.0,9570.0,9570.0,100],["2024-03-19",9390.0,9390.0,9100.0,9100.0,1900],["2024-03-20",9100.0,9120.0,9100.0,9120.0,1100],["2024-03-21",9130.0,9420.0,9130.0,9380.0,2100],["2024-03-22",9360.0,9370.0,9360.0,9370.0,200],["2024-03-25",9320.0,9330.0,8930.0,8930.0,1100],["2024-03-26",9320.0,9330.0,9110.0,9120.0,7200],["2024-03-27",8810.0,9390.0,8810.0,9350.0,8900],["2024-03-28",9350.0,9380.0,9350.0,9380.0,1300],["2024-03-29",9350.0,9350.0,9120.0,9120.0,2200],["2024-04-01",9340.0,9350.0,9340.0,9350.0,5500],["2024-04-02",9670.0,9670.0,9490.0,9500.0,2200],["2024-04-03",9460.0,9460.0,9300.0,9300.0,8900],["2024-04-04",9480.0,9620.0,9300.0,9320.0,4900],["2024-04-05",9350.0,9350.0,9350.0,9350.0,300],["2024-04-08",9350.0,9380.0,9350.0,9380.0,1800],["2024-04-09",9320.0,9650.0,9320.0,9650.0,16700],["2024-04-10",9700.0,9980.0,9610.0,9650.0,7800],["2024-04-11",9400.0,9400.0,9400.0,9400.0,2200],["2024-04-12",9400.0,9800.0,9400.0,9790.0,34800],["2024-04-15",9750.0,9790.0,9700.0,9790.0,4800],["2024-04-16",9700.0,9700.0,9500.0,9500.0,5200],["2024-04-17",9500.0,9500.0,9350.0,9350.0,6000],["2024-04-19",9400.0,9400.0,9400.0,9400.0,500],["2024-04-22",9400.0,9400.0,9400.0,9400.0,0],["2024-04-23",9400.0,9490.0,9400.0,9490.0,2600],["2024-04-24",9490.0,9490.0,9000.0,9000.0,24900],["2024-04-25",9000.0,9000.0,8640.0,8660.0,2300],["2024-04-26",9090.0,9100.0,8810.0,8850.0,3800],["2024-05-02",8950.0,9290.0,8950.0,9290.0,10700],["2024-05-03",9290.0,9290.0,9290.0,9290.0,0],["2024-05-06",9290.0,9290.0,9290.0,9290.0,10200],["2024-05-07",9290.0,9290.0,9280.0,9290.0,16400],["2024-05-08",9290.0,9290.0,9200.0,9250.0,6500],["2024-05-09",9250.0,9250.0,9250.0,9250.0,5900],["2024-05-10",9250.0,9250.0,9250.0,9250.0,0],["2024-05-13",9250.0,9250.0,9250.0,9250.0,1800],["2024-05-14",9300.0,9300.0,8670.0,8670.0,3900],["2024-05-15",8710.0,9270.0,8710.0,9000.0,4200],["2024-05-16",9200.0,9550.0,9200.0,9200.0,12600],["2024-05-17",9210.0,9550.0,9210.0,9210.0,26100],["2024-05-20",9550.0,9550.0,9220.0,9550.0,2200],["2024-05-21",9000.0,9000.0,9000.0,9000.0,1100],["2024-05-22",9200.0,9200.0,9200.0,9200.0,1600],["2024-05-23",9550.0,9550.0,9550.0,9550.0,200],["2024-05-24",9530.0,9540.0,9530.0,9540.0,900],["2024-05-27",9380.0,9380.0,9380.0,9380.0,1000],["2024-05-28",9300.0,9300.0,9200.0,9200.0,5500],["2024-05-29",9780.0,9780.0,9420.0,9420.0,200],["2024-05-30",9410.0,9410.0,9350.0,9390.0,500],["2024-05-31",9390.0,9390.0,9390.0,9390.0,200],["2024-06-03",9390.0,9390.0,9390.0,9390.0,1000],["2024-06-04",9390.0,9390.0,9390.0,9390.0,0],["2024-06-05",9880.0,9880.0,9400.0,9400.0,1800],["2024-06-06",9400.0,9500.0,9400.0,9500.0,1200],["2024-06-07",9500.0,9500.0,9500.0,9500.0,3000],["2024-06-10",9200.0,9600.0,9200.0,9600.0,1100],["2024-06-11",9300.0,9590.0,9300.0,9590.0,5700],["2024-06-12",9590.0,9590.0,9590.0,9590.0,0],["2024-06-13",9600.0,9600.0,9500.0,9600.0,2100],["2024-06-14",9550.0,9600.0,9500.0,9500.0,1200],["2024-06-17",9600.0,9600.0,9600.0,9600.0,2000],["2024-06-18",9600.0,9600.0,9600.0,9600.0,0],["2024-06-19",9500.0,9600.0,8950.0,9600.0,7200],["2024-06-20",9890.0,9890.0,9340.0,9700.0,30600],["2024-06-21",9700.0,10000.0,9700.0,9950.0,38100],["2024-06-24",9980.0,9980.0,9900.0,9960.0,7800],["2024-06-25",10500.0,10500.0,9810.0,10150.0,3300],["2024-06-26",10150.0,10150.0,10150.0,10150.0,0],["2024-06-27",9820.0,10000.0,9810.0,10000.0,5200],["2024-06-28",10000.0,10000.0,9400.0,10000.0,7600],["2024-07-01",9990.0,9990.0,9990.0,9990.0,100],["2024-07-02",9400.0,9980.0,9400.0,9940.0,2900],["2024-07-03",9500.0,9700.0,9400.0,9400.0,4500],["2024-07-04",9400.0,9690.0,9400.0,9690.0,1900],["2024-07-05",9690.0,9750.0,9600.0,9740.0,8000],["2024-07-08",9640.0,9640.0,9200.0,9590.0,1300],["2024-07-09",9590.0,9590.0,9590.0,9590.0,0],["2024-07-10",9590.0,10000.0,9590.0,9990.0,15600],["2024-07-11",9990.0,9990.0,9990.0,9990.0,0],["2024-07-12",9600.0,9700.0,9300.0,9700.0,6700],["2024-07-15",9700.0,9700.0,9450.0,9460.0,10200],["2024-07-16",9460.0,9800.0,9460.0,9460.0,7700],["2024-07-17",9460.0,9460.0,9450.0,9450.0,500],["2024-07-18",9400.0,9490.0,9310.0,9490.0,7100],["2024-07-19",9600.0,9600.0,9400.0,9420.0,6200],["2024-07-22",9360.0,9490.0,9220.0,9490.0,24700],["2024-07-23",9600.0,9600.0,9600.0,9600.0,100],["2024-07-24",9600.0,9600.0,9600.0,9600.0,200],["2024-07-25",9500.0,9590.0,9100.0,9590.0,171540],["2024-07-26",9590.0,9590.0,9590.0,9590.0,0],["2024-07-29",9590.0,9590.0,9590.0,9590.0,0],["2024-07-30",9580.0,9580.0,9580.0,9580.0,100],["2024-07-31",9260.0,9430.0,9100.0,9430.0,7200],["2024-08-01",9110.0,9540.0,8770.0,9010.0,4400],["2024-08-02",8800.0,9480.0,8800.0,9480.0,200],["2024-08-05",9000.0,9000.0,8820.0,8820.0,3600],["2024-08-06",9130.0,9130.0,9130.0,9130.0,100],["2024-08-07",9130.0,9130.0,9130.0,9130.0,0],["2024-08-08",9130.0,9130.0,9130.0,9130.0,0],["2024-08-09",8600.0,9110.0,8500.0,9110.0,3600],["2024-08-12",9000.0,9000.0,9000.0,9000.0,200],["2024-08-13",8600.0,8600.0,8600.0,8600.0,7800],["2024-08-14",8600.0,8600.0,8520.0,8520.0,1700],["2024-08-15",8520.0,8520.0,8520.0,8520.0,0],["2024-08-16",8680.0,8800.0,8680.0,8720.0,2000],["2024-08-19",8700.0,8700.0,8700.0,8700.0,500],["2024-08-20",8230.0,9000.0,8220.0,9000.0,400],["2024-08-21",8500.0,8500.0,8500.0,8500.0,100],["2024-08-22",8990.0,8990.0,8950.0,8950.0,200],["2024-08-23",8950.0,8950.0,8950.0,8950.0,0],["2024-08-26",8950.0,8950.0,8950.0,8950.0,0],["2024-08-27",8370.0,8900.0,8370.0,8900.0,2100],["2024-08-28",9210.0,9210.0,9210.0,9210.0,100],["2024-08-29",8700.0,8700.0,8700.0,8700.0,200],["2024-08-30",8700.0,8700.0,8700.0,8700.0,300],["2024-09-04",8570.0,8570.0,8570.0,8570.0,100],["2024-09-05",8570.0,8580.0,8570.0,8570.0,6500],["2024-09-06",8600.0,8600.0,8600.0,8600.0,100],["2024-09-09",8600.0,8600.0,8600.0,8600.0,0],["2024-09-10",8300.0,8300.0,8300.0,8300.0,1100],["2024-09-11",8370.0,8370.0,8190.0,8190.0,6500],["2024-09-12",8740.0,8740.0,8700.0,8700.0,900],["2024-09-13",8700.0,8700.0,8700.0,8700.0,0],["2024-09-16",8660.0,8700.0,8660.0,8700.0,200],["2024-09-17",8700.0,8700.0,8700.0,8700.0,0],["2024-09-18",8700.0,8700.0,8700.0,8700.0,0],["2024-09-19",8720.0,8720.0,8720.0,8720.0,100],["2024-09-20",8720.0,8750.0,8720.0,8750.0,300],["2024-09-23",8160.0,8760.0,8160.0,8760.0,2100],["2024-09-24",8760.0,8760.0,8760.0,8760.0,0],["2024-09-25",8760.0,8770.0,8750.0,8750.0,4100],["2024-09-26",8750.0,8750.0,8740.0,8750.0,1100],["2024-09-27",8760.0,8760.0,8760.0,8760.0,500],["2024-09-30",8760.0,8760.0,8760.0,8760.0,0],["2024-10-01",8760.0,8760.0,8710.0,8720.0,4800],["2024-10-02",8730.0,9150.0,8130.0,9150.0,2700],["2024-10-03",9150.0,9150.0,9150.0,9150.0,0],["2024-10-04",8550.0,8560.0,8550.0,8550.0,500],["2024-10-07",8550.0,8550.0,8550.0,8550.0,0],["2024-10-08",9110.0,9110.0,8750.0,8750.0,500],["2024-10-09",8750.0,8990.0,8560.0,8990.0,700],["2024-10-10",8950.0,8950.0,8950.0,8950.0,100],["2024-10-11",8750.0,8990.0,8750.0,8990.0,3500],["2024-10-14",8990.0,8990.0,8990.0,8990.0,0],["2024-10-15",8990.0,8990.0,8990.0,8990.0,0],["2024-10-16",8990.0,8990.0,8990.0,8990.0,0],["2024-10-17",8800.0,8800.0,8800.0,8800.0,200],["2024-10-18",8800.0,8800.0,8800.0,8800.0,0],["2024-10-21",8800.0,8800.0,8400.0,8410.0,2000],["2024-10-22",8410.0,8410.0,8410.0,8410.0,0],["2024-10-23",8990.0,8990.0,8410.0,8410.0,300],["2024-10-24",8690.0,8690.0,8690.0,8690.0,100],["2024-10-25",8690.0,8690.0,8690.0,8690.0,0],["2024-10-28",8500.0,8500.0,8500.0,8500.0,1500],["2024-10-29",8500.0,8500.0,8500.0,8500.0,0],["2024-10-30",8500.0,8500.0,8500.0,8500.0,500],["2024-10-31",8500.0,8500.0,8500.0,8500.0,0],["2024-11-01",8880.0,8880.0,8700.0,8700.0,200],["2024-11-04",8700.0,8700.0,8650.0,8650.0,200],["2024-11-05",8650.0,8650.0,8650.0,8650.0,700],["2024-11-06",8650.0,8650.0,8650.0,8650.0,0],["2024-11-07",8650.0,8650.0,8600.0,8600.0,400],["2024-11-08",8600.0,8600.0,8600.0,8600.0,0],["2024-11-11",8600.0,8600.0,8600.0,8600.0,0],["2024-11-12",8600.0,8600.0,8600.0,8600.0,0],["2024-11-13",8600.0,8600.0,8600.0,8600.0,1100],["2024-11-14",8600.0,8600.0,8600.0,8600.0,0],["2024-11-15",8300.0,8300.0,8300.0,8300.0,200],["2024-11-18",8300.0,8300.0,8300.0,8300.0,0],["2024-11-19",8300.0,8300.0,8300.0,8300.0,0],["2024-11-20",8300.0,8300.0,8300.0,8300.0,0],["2024-11-21",8500.0,8500.0,8500.0,8500.0,400],["2024-11-22",8500.0,8500.0,8500.0,8500.0,0],["2024-11-25",8500.0,8500.0,8500.0,8500.0,0],["2024-11-26",8500.0,8500.0,8500.0,8500.0,0],["2024-11-27",8500.0,8500.0,8500.0,8500.0,0],["2024-11-28",8800.0,9090.0,8800.0,9090.0,15400],["2024-11-29",9720.0,9720.0,9720.0,9720.0,16200],["2024-12-02",10400.0,10400.0,10400.0,10400.0,13100],["2024-12-03",11100.0,11100.0,11100.0,11100.0,65700],["2024-12-04",11850.0,11850.0,11700.0,11850.0,134400],["2024-12-05",12650.0,12650.0,12650.0,12650.0,69800],["2024-12-06",13500.0,13500.0,12800.0,13500.0,133100],["2024-12-09",14350.0,14400.0,14300.0,14400.0,37100],["2024-12-10",15400.0,15400.0,15350.0,15400.0,133200],["2024-12-11",16450.0,16450.0,16400.0,16450.0,87500],["2024-12-12",17600.0,17600.0,17600.0,17600.0,263500],["2024-12-13",18800.0,18800.0,16400.0,16400.0,340400],["2024-12-16",15300.0,15600.0,15300.0,15300.0,91600],["2024-12-17",14250.0,14250.0,14250.0,14250.0,51600],["2024-12-18",13300.0,13300.0,13300.0,13300.0,19600],["2024-12-19",12400.0,14200.0,12400.0,14200.0,267600],["2024-12-20",14900.0,14900.0,13850.0,14200.0,70600],["2024-12-23",14200.0,14250.0,13250.0,13250.0,110100],["2024-12-24",13600.0,13600.0,12350.0,12650.0,111500],["2024-12-25",12650.0,13000.0,12200.0,12350.0,62500],["2024-12-26",12500.0,12500.0,12100.0,12200.0,51300],["2024-12-27",12600.0,12600.0,12200.0,12200.0,30000],["2024-12-30",12250.0,12400.0,11650.0,12400.0,25700],["2024-12-31",12500.0,12500.0,12000.0,12150.0,34900],["2025-01-02",12300.0,12300.0,12000.0,12100.0,22300],["2025-01-03",12100.0,12100.0,11300.0,11700.0,44600],["2025-01-06",11750.0,11750.0,11100.0,11450.0,7800],["2025-01-07",10750.0,11050.0,10650.0,10650.0,78000],["2025-01-08",10100.0,10900.0,10100.0,10550.0,4300],["2025-01-09",10550.0,11000.0,10550.0,10650.0,5300],["2025-01-10",10650.0,10750.0,10250.0,10650.0,11000],["2025-01-13",10050.0,10200.0,10000.0,10200.0,13700],["2025-01-14",10200.0,10300.0,10100.0,10300.0,8200],["2025-01-15",10050.0,11000.0,10050.0,11000.0,26600],["2025-01-16",11250.0,11700.0,11050.0,11550.0,18600],["2025-01-17",11700.0,11850.0,11550.0,11550.0,5600],["2025-01-20",11550.0,12350.0,11500.0,12000.0,23800],["2025-01-21",12050.0,12100.0,11600.0,12000.0,12900],["2025-01-22",12100.0,12100.0,11450.0,11450.0,11600],["2025-01-23",11450.0,11500.0,11300.0,11450.0,2000],["2025-01-24",11450.0,11950.0,11450.0,11600.0,17500],["2025-02-03",11800.0,11900.0,11500.0,11550.0,5200],["2025-02-04",10800.0,11800.0,10800.0,11600.0,10600],["2025-02-05",11850.0,11900.0,11300.0,11500.0,9600],["2025-02-06",11500.0,11500.0,11450.0,11500.0,11400],["2025-02-07",11500.0,11700.0,11500.0,11600.0,8800],["2025-02-10",12000.0,12000.0,11400.0,11400.0,13600],["2025-02-11",11200.0,11500.0,11200.0,11450.0,9600],["2025-02-12",11500.0,11500.0,11200.0,11200.0,2500],["2025-02-13",11200.0,11300.0,11000.0,11100.0,6700],["2025-02-14",10900.0,11000.0,10750.0,11000.0,13400],["2025-02-17",10900.0,11300.0,10500.0,11200.0,10700],["2025-02-18",11200.0,11250.0,10900.0,10950.0,7200],["2025-02-19",10450.0,11150.0,10450.0,10950.0,14100],["2025-02-20",11200.0,11200.0,11000.0,11200.0,8500],["2025-02-21",11200.0,11400.0,11000.0,11050.0,8000],["2025-02-24",11800.0,11800.0,11700.0,11800.0,55600],["2025-02-25",12600.0,12600.0,12600.0,12600.0,25100],["2025-02-26",13450.0,13450.0,12700.0,13450.0,176700],["2025-02-27",14150.0,14150.0,13500.0,13600.0,79100],["2025-02-28",13600.0,14000.0,12700.0,13600.0,58500],["2025-03-03",13600.0,13600.0,12650.0,12650.0,20200],["2025-03-04",12350.0,13500.0,12200.0,12900.0,89300],["2025-03-05",13600.0,13600.0,12550.0,12550.0,9100],["2025-03-06",13000.0,13000.0,12300.0,12800.0,36600],["2025-03-07",13100.0,13100.0,12650.0,13000.0,10800],["2025-03-10",13000.0,13350.0,12800.0,12800.0,15100],["2025-03-11",12500.0,12900.0,12500.0,12800.0,12500],["2025-03-12",12950.0,12950.0,12350.0,12750.0,13100],["2025-03-13",12200.0,12900.0,12200.0,12900.0,7000],["2025-03-14",12850.0,13300.0,12400.0,12450.0,28800],["2025-03-17",12500.0,12800.0,12400.0,12450.0,16900],["2025-03-18",12400.0,12600.0,12400.0,12600.0,6800],["2025-03-19",12200.0,12650.0,12200.0,12350.0,7000],["2025-03-20",11800.0,12500.0,11800.0,12300.0,8600],["2025-03-21",11750.0,12550.0,11750.0,12300.0,1900],["2025-03-24",11750.0,11750.0,11650.0,11650.0,9300],["2025-03-25",11800.0,11800.0,11400.0,11400.0,12400],["2025-03-26",11400.0,11900.0,11400.0,11500.0,7700],["2025-03-27",11600.0,11600.0,11400.0,11600.0,2900],["2025-03-28",11650.0,11650.0,11400.0,11450.0,2800],["2025-03-31",11450.0,11500.0,11350.0,11450.0,3400],["2025-04-01",11450.0,11500.0,11350.0,11500.0,5800],["2025-04-02",11700.0,12100.0,11700.0,11700.0,24500],["2025-04-03",11900.0,11900.0,11000.0,11600.0,14000],["2025-04-04",10800.0,11200.0,10800.0,11200.0,8400],["2025-04-08",10500.0,11200.0,10450.0,10450.0,18900],["2025-04-09",10450.0,10450.0,9720.0,10400.0,2000],["2025-04-10",11100.0,11100.0,11000.0,11100.0,16300],["2025-04-11",11750.0,11750.0,10600.0,11400.0,18500],["2025-04-14",10800.0,11450.0,10800.0,11350.0,9100],["2025-04-15",10850.0,11250.0,10800.0,11000.0,9600],["2025-04-16",11250.0,11250.0,10400.0,10950.0,8200],["2025-04-17",10300.0,10900.0,10200.0,10600.0,11800],["2025-04-18",10300.0,10750.0,10300.0,10750.0,6900],["2025-04-21",10350.0,10700.0,10150.0,10250.0,11500],["2025-04-22",10500.0,10500.0,10000.0,10400.0,2300],["2025-04-23",10000.0,10350.0,9900.0,10150.0,7700],["2025-04-24",10300.0,10300.0,9800.0,9850.0,28600],["2025-04-25",10100.0,10100.0,9720.0,9890.0,7900],["2025-04-28",9410.0,9900.0,9410.0,9900.0,1400],["2025-04-29",10150.0,10150.0,9600.0,9890.0,7300],["2025-05-05",10000.0,10000.0,9800.0,9960.0,8300],["2025-05-06",9960.0,9960.0,9710.0,9800.0,3000],["2025-05-07",9800.0,9800.0,9790.0,9790.0,800],["2025-05-08",9990.0,9990.0,9600.0,9890.0,5200],["2025-05-09",9560.0,9970.0,9560.0,9960.0,15300],["2025-05-12",9950.0,9990.0,9950.0,9960.0,11500],["2025-05-13",10250.0,10600.0,9950.0,10150.0,8000],["2025-05-14",10150.0,10150.0,9950.0,10150.0,4000],["2025-05-15",10150.0,10150.0,9910.0,10100.0,2900],["2025-05-16",10000.0,10000.0,9810.0,9980.0,29600],["2025-05-19",9980.0,9980.0,9800.0,9900.0,3400],["2025-05-20",9900.0,9990.0,9730.0,9990.0,24200],["2025-05-21",9980.0,10250.0,9980.0,10000.0,4800],["2025-05-22",10000.0,10000.0,10000.0,10000.0,1000],["2025-05-23",10200.0,10200.0,10100.0,10150.0,2000],["2025-05-26",10100.0,10100.0,9900.0,10000.0,4900],["2025-05-27",9800.0,9960.0,9800.0,9950.0,14600],["2025-05-28",9950.0,9950.0,9800.0,9900.0,24600],["2025-05-29",9860.0,9880.0,9790.0,9790.0,20600],["2025-05-30",9790.0,9790.0,9700.0,9790.0,4300],["2025-06-02",9210.0,9700.0,9210.0,9700.0,9400],["2025-06-03",10000.0,10000.0,9840.0,9890.0,1700],["2025-06-04",9890.0,9890.0,9410.0,9690.0,24700],["2025-06-05",9700.0,9700.0,9600.0,9700.0,700],["2025-06-06",9700.0,9700.0,9620.0,9650.0,16300],["2025-06-09",9840.0,9840.0,9580.0,9690.0,4700],["2025-06-10",9700.0,9800.0,9690.0,9800.0,3700],["2025-06-11",9790.0,9790.0,9620.0,9620.0,1200],["2025-06-12",9700.0,9760.0,9660.0,9660.0,5700],["2025-06-13",9790.0,9960.0,9700.0,9700.0,3400],["2025-06-16",9690.0,9690.0,9510.0,9510.0,10700],["2025-06-17",9500.0,9510.0,9490.0,9500.0,22100],["2025-06-18",9500.0,9590.0,9500.0,9590.0,8400],["2025-06-19",9580.0,9590.0,9480.0,9480.0,5500],["2025-06-20",9580.0,9590.0,9500.0,9500.0,6600],["2025-06-23",9580.0,9580.0,9560.0,9560.0,300],["2025-06-24",9560.0,9580.0,9560.0,9580.0,700],["2025-06-25",9580.0,9600.0,9500.0,9600.0,5200],["2025-06-26",9400.0,9450.0,9400.0,9450.0,1700],["2025-06-27",9550.0,9550.0,9550.0,9550.0,100],["2025-06-30",9550.0,9580.0,9450.0,9450.0,6000],["2025-07-01",9690.0,9690.0,8790.0,8840.0,15400],["2025-07-02",9290.0,9290.0,9000.0,9040.0,5700],["2025-07-03",9040.0,9040.0,8800.0,8940.0,15500],["2025-07-04",8800.0,8900.0,8750.0,8800.0,37000],["2025-07-07",8860.0,8860.0,8790.0,8810.0,3400],["2025-07-08",8800.0,8900.0,8800.0,8850.0,18100],["2025-07-09",8980.0,9120.0,8980.0,9050.0,25000],["2025-07-10",9500.0,9500.0,9190.0,9190.0,7900],["2025-07-11",9190.0,9190.0,8950.0,9090.0,46900],["2025-07-14",9720.0,9720.0,9720.0,9720.0,71300],["2025-07-15",10400.0,10400.0,10400.0,10400.0,70000],["2025-07-16",11100.0,11100.0,11100.0,11100.0,89100],["2025-07-17",11850.0,11850.0,11800.0,11850.0,217600],["2025-07-18",12000.0,12550.0,11200.0,11300.0,104400],["2025-07-21",10700.0,11100.0,10550.0,10850.0,183700],["2025-07-22",10450.0,10800.0,10100.0,10150.0,108000],["2025-07-23",10250.0,10700.0,10100.0,10350.0,69000],["2025-07-24",10350.0,10750.0,10350.0,10500.0,33400],["2025-07-25",10500.0,10550.0,10300.0,10500.0,28100],["2025-07-28",10500.0,10700.0,10450.0,10650.0,96100],["2025-07-29",10650.0,10650.0,10000.0,10000.0,93800],["2025-07-30",10400.0,10400.0,9940.0,10100.0,12200],["2025-07-31",10100.0,10100.0,9920.0,9990.0,18500],["2025-08-01",10250.0,10250.0,9910.0,9910.0,77800],["2025-08-04",9910.0,10100.0,9900.0,9980.0,10800],["2025-08-05",9900.0,10050.0,9700.0,9900.0,51300],["2025-08-06",9900.0,10000.0,9300.0,9890.0,48700],["2025-08-07",9890.0,9990.0,9840.0,9950.0,32600],["2025-08-08",9700.0,9940.0,9700.0,9860.0,19400],["2025-08-11",9880.0,9880.0,9770.0,9820.0,45800],["2025-08-12",9820.0,9850.0,9780.0,9850.0,30300],["2025-08-13",9840.0,9850.0,9800.0,9800.0,26100],["2025-08-14",9800.0,9810.0,9750.0,9800.0,24800],["2025-08-15",9800.0,9800.0,9770.0,9770.0,25000],["2025-08-18",9770.0,9870.0,9770.0,9780.0,10900],["2025-08-19",9780.0,9810.0,9780.0,9790.0,12100],["2025-08-20",9790.0,9800.0,9790.0,9800.0,23200],["2025-08-21",9800.0,9800.0,9510.0,9700.0,70000],["2025-08-22",9660.0,9670.0,9100.0,9610.0,14100],["2025-08-25",9610.0,9670.0,9610.0,9670.0,44800],["2025-08-26",9750.0,9800.0,9600.0,9740.0,5800],["2025-08-27",9740.0,9800.0,9600.0,9800.0,9600],["2025-08-28",9800.0,9800.0,9750.0,9750.0,1500],["2025-08-29",9750.0,9750.0,9600.0,9740.0,1800],["2025-09-03",9740.0,9740.0,9700.0,9700.0,6900],["2025-09-04",9740.0,10200.0,9700.0,10050.0,41100],["2025-09-05",10050.0,10300.0,10050.0,10050.0,71300],["2025-09-08",10050.0,10100.0,9820.0,9820.0,9500],["2025-09-09",9900.0,9900.0,9790.0,9840.0,24400],["2025-09-10",9670.0,9670.0,9620.0,9620.0,8600],["2025-09-11",9800.0,10150.0,9800.0,10000.0,39600],["2025-09-12",10200.0,10200.0,10000.0,10000.0,28000],["2025-09-15",9700.0,10000.0,9700.0,10000.0,19600],["2025-09-16",9310.0,9900.0,9310.0,9700.0,23200],["2025-09-17",9980.0,9980.0,9700.0,9790.0,16700],["2025-09-18",9620.0,9700.0,9620.0,9700.0,17100],["2025-09-19",9600.0,9800.0,9500.0,9560.0,18400],["2025-09-22",9890.0,9890.0,9430.0,9430.0,17200],["2025-09-23",9430.0,9500.0,9360.0,9360.0,23600],["2025-09-24",9360.0,9670.0,9320.0,9550.0,10800],["2025-09-25",9370.0,9550.0,9370.0,9550.0,3800],["2025-09-26",9430.0,9460.0,9300.0,9400.0,18600],["2025-09-29",9180.0,9500.0,9180.0,9380.0,5200],["2025-09-30",9400.0,9420.0,9200.0,9230.0,12400],["2025-10-01",9220.0,9330.0,9200.0,9320.0,2300],["2025-10-02",9320.0,9370.0,9320.0,9350.0,12600],["2025-10-03",9350.0,9400.0,9300.0,9400.0,4500],["2025-10-06",9400.0,9400.0,9200.0,9400.0,6900],["2025-10-07",9500.0,9500.0,9260.0,9320.0,7700],["2025-10-08",9360.0,9360.0,9300.0,9320.0,10800],["2025-10-09",9320.0,9970.0,9320.0,9320.0,2500],["2025-10-10",9340.0,9970.0,9340.0,9970.0,84900],["2025-10-13",10650.0,10650.0,9970.0,10450.0,104600],["2025-10-14",10400.0,10400.0,9720.0,9720.0,87100],["2025-10-15",9720.0,9720.0,9400.0,9590.0,19900],["2025-10-16",9440.0,9790.0,9400.0,9790.0,5500],["2025-10-17",9500.0,9610.0,9200.0,9390.0,22000],["2025-10-20",9100.0,9600.0,9000.0,9010.0,21600],["2025-10-21",9010.0,9010.0,8380.0,8380.0,67100],["2025-10-22",8380.0,8750.0,8100.0,8300.0,16100],["2025-10-23",8350.0,8400.0,8310.0,8310.0,3800],["2025-10-24",8310.0,8310.0,8210.0,8310.0,9900],["2025-10-27",8700.0,8700.0,8400.0,8650.0,22400],["2025-10-28",9000.0,9200.0,8900.0,9100.0,44200],["2025-10-29",9250.0,9250.0,9100.0,9100.0,10800],["2025-10-30",8910.0,8910.0,8900.0,8900.0,11600],["2025-10-31",8900.0,9000.0,8900.0,9000.0,11500],["2025-11-03",9000.0,9100.0,8900.0,9000.0,2300],["2025-11-04",8900.0,9000.0,8800.0,9000.0,21500],["2025-11-05",8410.0,8990.0,8410.0,8990.0,1800],["2025-11-06",8960.0,8980.0,8500.0,8710.0,16800],["2025-11-07",8710.0,8990.0,8600.0,8990.0,5100],["2025-11-10",8900.0,8900.0,8400.0,8870.0,300],["2025-11-11",8600.0,8610.0,8600.0,8610.0,3500],["2025-11-12",8800.0,8800.0,8800.0,8800.0,300],["2025-11-13",8800.0,8860.0,8800.0,8860.0,800],["2025-11-14",8800.0,8970.0,8600.0,8850.0,14900],["2025-11-17",8980.0,8980.0,8810.0,8840.0,15500],["2025-11-18",8850.0,8960.0,8840.0,8940.0,4500],["2025-11-19",8940.0,8940.0,8940.0,8940.0,0],["2025-11-20",8630.0,8800.0,8500.0,8800.0,7000],["2025-11-21",8560.0,8790.0,8560.0,8570.0,1900],["2025-11-24",8590.0,9160.0,8580.0,8620.0,19300],["2025-11-25",8600.0,8640.0,8570.0,8580.0,16300],["2025-11-26",8550.0,8900.0,8550.0,8590.0,3000],["2025-11-27",8600.0,8600.0,8560.0,8560.0,19400],["2025-11-28",8300.0,8600.0,8300.0,8600.0,3900],["2025-12-01",8400.0,8400.0,8210.0,8210.0,1400],["2025-12-02",8500.0,8500.0,8500.0,8500.0,1300],["2025-12-03",8500.0,8680.0,8500.0,8680.0,9000],["2025-12-04",8600.0,8690.0,8600.0,8690.0,3400],["2025-12-05",8690.0,8800.0,8460.0,8600.0,17400],["2025-12-08",8600.0,8600.0,8600.0,8600.0,0],["2025-12-09",8600.0,8700.0,8600.0,8700.0,3100],["2025-12-10",8470.0,8470.0,8470.0,8470.0,100],["2025-12-11",8470.0,8650.0,8470.0,8650.0,1900],["2025-12-12",8600.0,8600.0,8400.0,8500.0,4700],["2025-12-15",8470.0,8700.0,8470.0,8700.0,1500],["2025-12-16",8680.0,8750.0,8300.0,8750.0,2000],["2025-12-17",8750.0,8750.0,8750.0,8750.0,0],["2025-12-18",8750.0,8750.0,8750.0,8750.0,0],["2025-12-19",8400.0,8410.0,8400.0,8410.0,3600],["2025-12-22",8410.0,8450.0,8410.0,8450.0,16700],["2025-12-23",8400.0,8410.0,8400.0,8400.0,17000],["2025-12-24",8400.0,8400.0,8240.0,8400.0,7600],["2025-12-25",8230.0,8360.0,8220.0,8360.0,6200],["2025-12-26",8100.0,8160.0,8100.0,8160.0,1300],["2025-12-29",8500.0,8500.0,8100.0,8150.0,7200],["2025-12-30",8160.0,8470.0,8160.0,8180.0,9700],["2025-12-31",8200.0,8250.0,8170.0,8170.0,5400],["2026-01-05",8100.0,8290.0,8100.0,8190.0,11000],["2026-01-06",8190.0,8290.0,8190.0,8290.0,3100],["2026-01-07",8290.0,8290.0,8290.0,8290.0,100],["2026-01-08",8100.0,8280.0,8100.0,8120.0,5100],["2026-01-09",8200.0,8200.0,8180.0,8200.0,5700],["2026-01-12",8200.0,8360.0,8100.0,8360.0,5400],["2026-01-13",8360.0,8370.0,8360.0,8370.0,1100],["2026-01-14",8100.0,8370.0,8100.0,8370.0,700],["2026-01-15",8350.0,8370.0,8350.0,8370.0,700],["2026-01-16",8260.0,8370.0,8260.0,8370.0,800],["2026-01-19",8370.0,8380.0,8200.0,8330.0,20000],["2026-01-20",8330.0,8330.0,8330.0,8330.0,0],["2026-01-21",8150.0,8160.0,8130.0,8160.0,2500],["2026-01-22",8160.0,8200.0,8160.0,8190.0,1200],["2026-01-23",8160.0,8160.0,8000.0,8010.0,26600],["2026-01-26",8020.0,8020.0,8000.0,8000.0,1800],["2026-01-27",8000.0,8000.0,8000.0,8000.0,400],["2026-01-28",8050.0,8050.0,8000.0,8000.0,3700],["2026-01-29",7860.0,7920.0,7860.0,7920.0,4400],["2026-01-30",8200.0,8200.0,8200.0,8200.0,700],["2026-02-02",8000.0,8190.0,7810.0,8190.0,600],["2026-02-03",8180.0,8180.0,8180.0,8180.0,300],["2026-02-04",8000.0,8200.0,7810.0,8200.0,5500],["2026-02-05",8200.0,8200.0,8190.0,8190.0,1200],["2026-02-06",8190.0,8190.0,8190.0,8190.0,100],["2026-02-09",8190.0,8190.0,7800.0,7800.0,1700],["2026-02-10",7800.0,8050.0,7800.0,8050.0,300],["2026-02-11",8050.0,8050.0,8050.0,8050.0,100],["2026-02-12",8000.0,8000.0,8000.0,8000.0,500],["2026-02-13",8000.0,8000.0,8000.0,8000.0,300],["2026-02-23",8540.0,8540.0,8100.0,8100.0,1500],["2026-02-24",8100.0,8100.0,8100.0,8100.0,1500],["2026-02-25",8100.0,8240.0,8100.0,8100.0,400],["2026-02-26",8100.0,8230.0,7600.0,8230.0,1000],["2026-02-27",8200.0,8200.0,8000.0,8000.0,3000],["2026-03-02",8000.0,8000.0,7600.0,8000.0,1700],["2026-03-03",8000.0,8000.0,7610.0,7610.0,8600],["2026-03-04",7620.0,7620.0,7600.0,7600.0,10200],["2026-03-05",8020.0,8020.0,7600.0,7600.0,400],["2026-03-06",7600.0,7600.0,7600.0,7600.0,2800],["2026-03-09",7600.0,7600.0,7600.0,7600.0,400],["2026-03-10",8000.0,8000.0,8000.0,8000.0,400],["2026-03-11",7480.0,8000.0,7480.0,8000.0,2300],["2026-03-12",8000.0,8000.0,8000.0,8000.0,0],["2026-03-13",7510.0,7950.0,7510.0,7950.0,400],["2026-03-16",7560.0,7560.0,7530.0,7530.0,3500],["2026-03-17",7530.0,7720.0,7530.0,7720.0,400],["2026-03-18",7200.0,7690.0,7200.0,7690.0,800],["2026-03-19",7680.0,7780.0,7330.0,7780.0,2400],["2026-03-20",7400.0,7400.0,7350.0,7350.0,3200],["2026-03-23",7300.0,7480.0,7000.0,7480.0,1700],["2026-03-24",7480.0,7490.0,7010.0,7470.0,800],["2026-03-25",7010.0,7390.0,7010.0,7390.0,900],["2026-03-26",7000.0,7390.0,7000.0,7390.0,2300],["2026-03-27",7390.0,7400.0,7390.0,7400.0,400],["2026-03-30",7400.0,7400.0,7400.0,7400.0,200],["2026-03-31",7300.0,7350.0,7130.0,7350.0,1100],["2026-04-01",7350.0,7350.0,7350.0,7350.0,1100],["2026-04-02",7220.0,7220.0,7220.0,7220.0,500],["2026-04-03",7100.0,7100.0,7030.0,7070.0,900],["2026-04-06",7070.0,7070.0,7010.0,7070.0,2900],["2026-04-07",7070.0,7070.0,7070.0,7070.0,3100],["2026-04-08",7020.0,7100.0,7020.0,7050.0,800],["2026-04-09",7050.0,7200.0,7010.0,7010.0,3100],["2026-04-10",7100.0,7250.0,7010.0,7250.0,1500],["2026-04-13",7150.0,7150.0,6800.0,6800.0,7600],["2026-04-14",7000.0,7250.0,6910.0,7250.0,2300],["2026-04-15",7250.0,7280.0,6900.0,7280.0,900],["2026-04-16",7200.0,7250.0,6910.0,6910.0,300],["2026-04-17",6900.0,7000.0,6900.0,7000.0,200],["2026-04-20",7000.0,7000.0,7000.0,7000.0,100],["2026-04-21",7000.0,7000.0,7000.0,7000.0,100],["2026-04-22",7100.0,7100.0,7000.0,7000.0,500],["2026-04-23",7000.0,7000.0,7000.0,7000.0,300],["2026-04-24",6690.0,6690.0,6680.0,6680.0,400],["2026-04-28",6680.0,6680.0,6680.0,6680.0,0],["2026-04-29",6800.0,6800.0,6800.0,6800.0,300],["2026-05-04",6800.0,6800.0,6800.0,6800.0,300],["2026-05-05",6800.0,6800.0,6800.0,6800.0,0],["2026-05-06",6600.0,6680.0,6600.0,6680.0,2800],["2026-05-07",7000.0,7000.0,7000.0,7000.0,1500],["2026-05-08",7000.0,7000.0,7000.0,7000.0,0],["2026-05-11",7000.0,7000.0,7000.0,7000.0,0],["2026-05-12",7000.0,7000.0,7000.0,7000.0,0],["2026-05-13",6550.0,7000.0,6550.0,7000.0,400],["2026-05-14",7000.0,7030.0,6680.0,7030.0,1200],["2026-05-15",7030.0,7030.0,7030.0,7030.0,0],["2026-05-18",7000.0,7000.0,6630.0,7000.0,400],["2026-05-19",6950.0,7000.0,6950.0,7000.0,300],["2026-05-20",7000.0,7000.0,7000.0,7000.0,0],["2026-05-21",7000.0,7000.0,6510.0,7000.0,900],["2026-05-22",6560.0,6850.0,6510.0,6600.0,2500],["2026-05-25",6200.0,6700.0,6200.0,6600.0,6000],["2026-05-26",6600.0,6600.0,6250.0,6600.0,1800],["2026-05-27",6400.0,6600.0,6300.0,6600.0,2200],["2026-05-28",6580.0,6580.0,6500.0,6500.0,1000],["2026-05-29",6500.0,6500.0,6500.0,6500.0,0],["2026-06-01",6500.0,6500.0,6500.0,6500.0,0],["2026-06-02",6400.0,6400.0,6200.0,6400.0,1600],["2026-06-03",6200.0,6200.0,6200.0,6200.0,500],["2026-06-04",6200.0,6550.0,6200.0,6500.0,1500],["2026-06-05",6550.0,6600.0,6550.0,6550.0,1300],["2026-06-08",6550.0,6550.0,6550.0,6550.0,200],["2026-06-09",6150.0,6200.0,6150.0,6200.0,2000],["2026-06-10",6300.0,6350.0,6300.0,6350.0,300],["2026-06-11",6250.0,6250.0,6200.0,6200.0,1100],["2026-06-12",6200.0,6200.0,6200.0,6200.0,2100],["2026-06-15",6200.0,6200.0,6200.0,6200.0,300],["2026-06-16",6200.0,6200.0,6200.0,6200.0,100],["2026-06-17",6200.0,6200.0,6200.0,6200.0,0],["2026-06-18",6220.0,6250.0,6220.0,6250.0,1000],["2026-06-19",6200.0,6210.0,6200.0,6210.0,200],["2026-06-22",6480.0,6480.0,6400.0,6400.0,500],["2026-06-23",6360.0,6360.0,6100.0,6100.0,10500],["2026-06-24",6110.0,6110.0,6100.0,6100.0,2800],["2026-06-25",6080.0,6400.0,6080.0,6400.0,2400],["2026-06-26",6400.0,6400.0,6400.0,6400.0,0],["2026-06-29",6400.0,6400.0,6400.0,6400.0,0],["2026-06-30",6400.0,6400.0,6400.0,6400.0,0],["2026-07-01",6360.0,6450.0,6360.0,6450.0,4700],["2026-07-02",6100.0,6100.0,6020.0,6040.0,800],["2026-07-03",6050.0,6100.0,6050.0,6100.0,1000],["2026-07-06",6150.0,6150.0,6100.0,6100.0,5700],["2026-07-07",6100.0,6100.0,6100.0,6100.0,0],["2026-07-08",6100.0,6100.0,6100.0,6100.0,200],["2026-07-09",6100.0,6440.0,6100.0,6440.0,1400],["2026-07-10",6440.0,6440.0,6440.0,6440.0,0],["2026-07-13",6440.0,6440.0,6440.0,6440.0,0],["2026-07-14",6080.0,6080.0,6080.0,6080.0,800],["2026-07-15",6080.0,6080.0,6080.0,6080.0,0],["2026-07-16",6080.0,6080.0,6080.0,6080.0,0],["2026-07-17",6420.0,6420.0,6420.0,6420.0,700],["2026-07-20",6430.0,6430.0,6000.0,6020.0,5200],["2026-07-21",6290.0,6350.0,5960.0,5960.0,1700],["2026-07-22",5960.0,5960.0,5960.0,5960.0,300],["2026-07-23",5960.0,5960.0,5960.0,5960.0,0],["2026-07-24",5970.0,6300.0,5970.0,6090.0,1800],["2026-07-27",6100.0,6100.0,6050.0,6050.0,300],["2026-07-28",6000.0,6000.0,6000.0,6000.0,1000],["2026-07-29",6000.0,6000.0,6000.0,6000.0,0],["2026-07-30",6000.0,6000.0,6000.0,6000.0,0],["2026-07-31",6000.0,6000.0,6000.0,6000.0,200],["2026-08-03",6000.0,6000.0,6000.0,6000.0,0],["2026-08-04",6000.0,6200.0,6000.0,6200.0,2200],["2026-08-05",6310.0,6310.0,6020.0,6030.0,400],["2026-08-06",6030.0,6030.0,6030.0,6030.0,0],["2026-08-07",6010.0,6010.0,5970.0,5970.0,900],["2026-08-10",5970.0,6000.0,5970.0,6000.0,400],["2026-08-11",6000.0,6000.0,6000.0,6000.0,200],["2026-08-12",6140.0,6150.0,6140.0,6150.0,1300],["2026-08-13",6150.0,6150.0,6150.0,6150.0,0],["2026-08-14",6150.0,6150.0,6150.0,6150.0,1000],["2026-08-17",6150.0,6150.0,6150.0,6150.0,0],["2026-08-18",6150.0,6150.0,6150.0,6150.0,0],["2026-08-19",6150.0,6150.0,6150.0,6150.0,0],["2026-08-20",6390.0,6470.0,6390.0,6470.0,500],["2026-08-21",6470.0,6470.0,6470.0,6470.0,0],["2026-08-24",6880.0,6880.0,6870.0,6870.0,200],["2026-08-25",6870.0,6870.0,6870.0,6870.0,0],["2026-08-26",6600.0,6750.0,6400.0,6750.0,1200],["2026-08-27",6740.0,6740.0,6740.0,6740.0,200],["2026-08-28",6270.0,6300.0,6270.0,6300.0,400],["2026-09-03",6300.0,6600.0,6300.0,6600.0,700],["2026-09-04",6600.0,6600.0,6600.0,6600.0,400],["2026-09-07",6500.0,6500.0,6500.0,6500.0,200],["2026-09-08",6500.0,6500.0,6500.0,6500.0,0],["2026-09-09",6500.0,6500.0,6500.0,6500.0,0],["2026-09-10",6500.0,6500.0,6500.0,6500.0,3000],["2026-09-11",6490.0,6490.0,6490.0,6490.0,100],["2026-09-14",6490.0,6490.0,6490.0,6490.0,0],["2026-09-15",6040.0,6450.0,6040.0,6450.0,300],["2026-09-16",6450.0,6450.0,6450.0,6450.0,100],["2026-09-17",6330.0,6330.0,6330.0,6330.0,100],["2026-09-18",6020.0,6510.0,6020.0,6510.0,1100],["2026-09-21",6510.0,6510.0,6510.0,6510.0,0],["2026-09-22",6740.0,6740.0,6100.0,6100.0,600],["2026-09-23",6490.0,6490.0,6490.0,6490.0,100],["2026-09-24",6430.0,6450.0,6430.0,6450.0,200],["2026-09-25",6300.0,6300.0,6300.0,6300.0,300],["2026-09-28",6300.0,6300.0,6300.0,6300.0,0],["2026-09-29",6300.0,6300.0,6300.0,6300.0,0],["2026-09-30",6690.0,6690.0,6640.0,6640.0,200],["2026-10-01",6640.0,6640.0,6600.0,6600.0,300],["2026-10-02",6140.0,6150.0,6140.0,6140.0,1800],["2026-10-05",6500.0,6500.0,6500.0,6500.0,100],["2026-10-06",6950.0,6950.0,6940.0,6940.0,200],["2026-10-07",6460.0,6460.0,6460.0,6460.0,300],["2026-10-08",6030.0,6080.0,6030.0,6080.0,1100],["2026-10-09",6360.0,6360.0,6360.0,6360.0,100],["2026-10-12",6360.0,6360.0,6360.0,6360.0,100]]}