{"sym":"ONE","index":false,"bars":[["2008-06-25",3647.45,3647.45,3647.45,3647.45,13600],["2008-06-26",3793.35,3793.35,3647.45,3793.35,2700],["2008-06-27",3764.17,3764.17,3764.17,3764.17,0],["2008-06-30",3764.17,3764.17,3764.17,3764.17,0],["2008-07-01",3764.17,3764.17,3764.17,3764.17,0],["2008-07-02",3618.27,3618.27,3618.27,3618.27,100],["2008-07-03",3486.96,3486.96,3486.96,3486.96,100],["2008-07-04",3355.65,3618.27,3355.65,3355.65,9600],["2008-07-07",3486.96,3486.96,3224.35,3224.35,3100],["2008-07-08",3180.58,3180.58,3180.58,3180.58,100],["2008-07-09",3180.58,3180.58,3180.58,3180.58,0],["2008-07-10",3063.86,3063.86,3063.86,3063.86,100],["2008-07-11",2947.14,2947.14,2947.14,2947.14,2600],["2008-07-14",2830.42,2830.42,2830.42,2830.42,4100],["2008-07-15",2728.29,2932.55,2728.29,2932.55,90200],["2008-07-16",2917.96,2917.96,2917.96,2917.96,40000],["2008-07-17",3034.68,3034.68,3034.68,3034.68,36800],["2008-07-18",3151.4,3151.4,2917.96,2917.96,3200],["2008-07-21",2932.55,2932.55,2932.55,2932.55,2200],["2008-07-22",2932.55,2932.55,2932.55,2932.55,0],["2008-07-23",2932.55,2932.55,2932.55,2932.55,0],["2008-07-24",2815.83,2815.83,2815.83,2815.83,3200],["2008-07-25",2713.7,2713.7,2713.7,2713.7,200],["2008-07-28",2611.57,2611.57,2611.57,2611.57,1600],["2008-07-29",2509.45,2538.62,2509.45,2509.45,18100],["2008-07-30",2421.91,2421.91,2421.91,2421.91,3000],["2008-07-31",2334.37,2334.37,2334.37,2334.37,200],["2008-08-01",2246.83,2421.91,2246.83,2276.01,34500],["2008-08-04",2261.42,2348.96,2261.42,2348.96,16100],["2008-08-05",2392.73,2392.73,2392.73,2392.73,800],["2008-08-06",2480.27,2480.27,2480.27,2480.27,5200],["2008-08-07",2567.8,2567.8,2567.8,2567.8,1200],["2008-08-08",2669.93,2669.93,2669.93,2669.93,3100],["2008-08-11",2772.06,2772.06,2772.06,2772.06,26600],["2008-08-12",2772.06,2874.19,2772.06,2874.19,93400],["2008-08-13",2977.45,2977.45,2977.45,2977.45,2300],["2008-08-14",3080.72,3080.72,3063.51,3080.72,15200],["2008-08-15",3201.19,3201.19,3201.19,3201.19,29700],["2008-08-18",3424.93,3424.93,2977.45,3011.88,58200],["2008-08-19",2925.82,2925.82,2805.35,2925.82,11100],["2008-08-20",2667.66,2702.08,2667.66,2667.66,20400],["2008-08-21",2581.61,2839.77,2581.61,2839.77,8500],["2008-08-22",2943.03,2943.03,2753.72,2943.03,35800],["2008-08-25",3011.88,3080.72,3011.88,3080.72,32600],["2008-08-26",3252.83,3287.25,3252.83,3287.25,36900],["2008-08-27",3510.99,3510.99,3287.25,3287.25,60100],["2008-08-28",3235.62,3235.62,3235.62,3235.62,29200],["2008-08-29",3046.3,3235.62,3011.88,3235.62,30500],["2008-09-03",3252.83,3252.83,3252.83,3252.83,600],["2008-09-04",3476.57,3476.57,3097.93,3270.04,45500],["2008-09-05",3287.25,3287.25,3080.72,3115.14,23200],["2008-09-08",3046.3,3235.62,2994.67,3166.77,30400],["2008-09-09",3270.04,3304.46,3183.98,3304.46,31200],["2008-09-10",3510.99,3510.99,3270.04,3287.25,29900],["2008-09-11",3201.19,3201.19,3132.35,3132.35,14200],["2008-09-12",2977.45,2977.45,2960.24,2960.24,14400],["2008-09-15",2960.24,2994.67,2960.24,2977.45,19700],["2008-09-16",2770.93,2805.35,2770.93,2805.35,13800],["2008-09-17",2581.61,2650.45,2581.61,2581.61,11200],["2008-09-18",2495.55,2495.55,2426.71,2426.71,7800],["2008-09-19",2581.61,2581.61,2581.61,2581.61,1600],["2008-09-22",2753.72,2753.72,2753.72,2753.72,300],["2008-09-23",2943.03,2943.03,2753.72,2925.82,14300],["2008-09-24",2908.61,2908.61,2908.61,2908.61,0],["2008-09-25",2925.82,3097.93,2925.82,3063.51,2500],["2008-09-26",3046.3,3046.3,2960.24,2960.24,4500],["2008-09-29",2977.45,2977.45,2977.45,2977.45,3100],["2008-09-30",2977.45,2977.45,2977.45,2977.45,0],["2008-10-01",2770.93,3080.72,2770.93,2977.45,2800],["2008-10-02",2994.67,2994.67,2925.82,2925.82,3200],["2008-10-03",2977.45,2977.45,2805.35,2805.35,6200],["2008-10-06",2856.98,2856.98,2856.98,2856.98,0],["2008-10-07",2856.98,2856.98,2856.98,2856.98,0],["2008-10-08",2667.66,2667.66,2667.66,2667.66,2000],["2008-10-09",2719.29,2839.77,2495.55,2495.55,3800],["2008-10-10",2650.45,2650.45,2650.45,2650.45,0],["2008-10-13",2753.72,2753.72,2753.72,2753.72,100],["2008-10-14",2925.82,2943.03,2839.77,2925.82,60500],["2008-10-15",2943.03,2943.03,2943.03,2943.03,0],["2008-10-16",2753.72,2753.72,2753.72,2753.72,1000],["2008-10-17",2753.72,2753.72,2753.72,2753.72,0],["2008-10-20",2564.4,2564.4,2564.4,2564.4,6600],["2008-10-21",2495.55,2581.61,2392.29,2409.5,4200],["2008-10-22",2323.45,2323.45,2289.03,2289.03,1500],["2008-10-23",2134.13,2134.13,2134.13,2134.13,500],["2008-10-24",1996.44,1996.44,1996.44,1996.44,13500],["2008-10-27",1858.76,1858.76,1858.76,1858.76,1600],["2008-10-28",1738.28,1755.49,1738.28,1738.28,3400],["2008-10-29",1858.76,1858.76,1858.76,1858.76,20500],["2008-10-30",1738.28,1962.02,1738.28,1962.02,800],["2008-10-31",1927.6,1927.6,1807.13,1927.6,8200],["2008-11-03",1927.6,1962.02,1927.6,1962.02,200],["2008-11-04",2013.65,2013.65,2013.65,2013.65,1000],["2008-11-05",2065.29,2134.13,2065.29,2134.13,12100],["2008-11-06",2065.29,2065.29,1979.23,2065.29,1800],["2008-11-07",1910.39,1927.6,1910.39,1910.39,6800],["2008-11-10",1927.6,1927.6,1910.39,1910.39,700],["2008-11-11",1807.13,1893.18,1807.13,1807.13,3400],["2008-11-12",1893.18,1893.18,1893.18,1893.18,500],["2008-11-13",1807.13,1807.13,1772.7,1772.7,11000],["2008-11-14",1789.91,1858.76,1789.91,1858.76,2000],["2008-11-17",1703.86,1703.86,1703.86,1703.86,2100],["2008-11-18",1669.44,1703.86,1669.44,1703.86,400],["2008-11-19",1703.86,1703.86,1652.23,1669.44,5400],["2008-11-20",1600.6,1669.44,1566.18,1669.44,3700],["2008-11-21",1514.54,1600.6,1514.54,1600.6,800],["2008-11-24",1635.02,1669.44,1583.39,1583.39,2300],["2008-11-25",1514.54,1514.54,1497.33,1514.54,6500],["2008-11-26",1514.54,1514.54,1514.54,1514.54,800],["2008-11-27",1514.54,1531.75,1514.54,1531.75,3200],["2008-11-28",1462.91,1548.96,1462.91,1548.96,1800],["2008-12-01",1583.39,1583.39,1548.96,1548.96,200],["2008-12-02",1548.96,1548.96,1548.96,1548.96,500],["2008-12-03",1462.91,1462.91,1462.91,1462.91,1700],["2008-12-04",1548.96,1548.96,1548.96,1548.96,1300],["2008-12-05",1480.12,1480.12,1480.12,1480.12,1000],["2008-12-08",1480.12,1480.12,1480.12,1480.12,800],["2008-12-09",1480.12,1480.12,1480.12,1480.12,0],["2008-12-10",1411.28,1411.28,1376.86,1376.86,1200],["2008-12-11",1480.12,1480.12,1480.12,1480.12,500],["2008-12-12",1531.75,1548.96,1531.75,1548.96,2500],["2008-12-15",1548.96,1548.96,1548.96,1548.96,500],["2008-12-16",1462.91,1462.91,1462.91,1462.91,1100],["2008-12-17",1548.96,1548.96,1531.75,1531.75,1800],["2008-12-18",1480.12,1480.12,1480.12,1480.12,300],["2008-12-19",1480.12,1480.12,1480.12,1480.12,0],["2008-12-22",1376.86,1376.86,1376.86,1376.86,1500],["2008-12-23",1342.44,1462.91,1342.44,1462.91,900],["2008-12-24",1428.49,1445.7,1342.44,1342.44,500],["2008-12-25",1462.91,1462.91,1376.86,1376.86,600],["2008-12-26",1376.86,1376.86,1325.23,1325.23,700],["2008-12-29",1290.8,1290.8,1290.8,1290.8,1000],["2008-12-30",1325.23,1325.23,1325.23,1325.23,600],["2008-12-31",1325.23,1325.23,1325.23,1325.23,2700],["2009-01-02",1376.86,1376.86,1376.86,1376.86,1000],["2009-01-05",1342.44,1411.28,1342.44,1411.28,600],["2009-01-06",1428.49,1445.7,1428.49,1445.7,6900],["2009-01-07",1462.91,1514.54,1462.91,1514.54,3100],["2009-01-08",1462.91,1462.91,1445.7,1445.7,1100],["2009-01-09",1548.96,1548.96,1548.96,1548.96,20900],["2009-01-12",1462.91,1480.12,1445.7,1480.12,500],["2009-01-13",1411.28,1514.54,1411.28,1497.33,2600],["2009-01-14",1462.91,1497.33,1462.91,1480.12,500],["2009-01-15",1497.33,1548.96,1480.12,1548.96,6000],["2009-01-16",1548.96,1548.96,1548.96,1548.96,4400],["2009-01-19",1566.18,1652.23,1566.18,1652.23,11600],["2009-01-20",1635.02,1635.02,1635.02,1635.02,0],["2009-01-21",1635.02,1635.02,1635.02,1635.02,0],["2009-01-22",1548.96,1583.39,1548.96,1566.18,1700],["2009-01-23",1566.18,1566.18,1566.18,1566.18,0],["2009-02-02",1669.44,1669.44,1669.44,1669.44,10900],["2009-02-03",1772.7,1772.7,1669.44,1772.7,14500],["2009-02-04",1824.34,1858.76,1824.34,1858.76,9700],["2009-02-05",1893.18,1979.23,1893.18,1979.23,10200],["2009-02-06",1979.23,2065.29,1979.23,2065.29,3000],["2009-02-09",2065.29,2065.29,1927.6,1927.6,9700],["2009-02-10",1858.76,1858.76,1841.55,1841.55,12600],["2009-02-11",1824.34,1824.34,1738.28,1738.28,6800],["2009-02-12",1772.7,1772.7,1772.7,1772.7,2500],["2009-02-13",1772.7,1789.91,1669.44,1669.44,5600],["2009-02-16",1755.49,1755.49,1721.07,1721.07,1800],["2009-02-17",1686.65,1738.28,1686.65,1738.28,5700],["2009-02-18",1669.44,1721.07,1635.02,1721.07,4800],["2009-02-19",1772.7,1789.91,1669.44,1686.65,3600],["2009-02-20",1669.44,1686.65,1652.23,1686.65,2000],["2009-02-23",1583.39,1669.44,1583.39,1669.44,600],["2009-02-24",1600.6,1600.6,1548.96,1548.96,2900],["2009-02-25",1514.54,1583.39,1514.54,1583.39,800],["2009-02-26",1548.96,1635.02,1548.96,1617.81,2600],["2009-02-27",1669.44,1669.44,1669.44,1669.44,100],["2009-03-02",1755.49,1755.49,1669.44,1669.44,4000],["2009-03-03",1669.44,1703.86,1669.44,1703.86,2000],["2009-03-04",1686.65,1686.65,1686.65,1686.65,0],["2009-03-05",1703.86,1721.07,1703.86,1721.07,1400],["2009-03-06",1755.49,1807.13,1755.49,1807.13,3400],["2009-03-09",1807.13,1893.18,1807.13,1893.18,6100],["2009-03-10",1893.18,1910.39,1893.18,1893.18,5700],["2009-03-11",1996.44,1996.44,1893.18,1927.6,12900],["2009-03-12",1962.02,2013.65,1824.34,1841.55,6700],["2009-03-13",1841.55,1841.55,1807.13,1807.13,2800],["2009-03-16",1755.49,1824.34,1755.49,1807.13,2200],["2009-03-17",1875.97,1875.97,1858.76,1858.76,2400],["2009-03-18",1962.02,1979.23,1927.6,1979.23,8500],["2009-03-19",2082.5,2082.5,1841.55,1858.76,5000],["2009-03-20",1841.55,1841.55,1841.55,1841.55,1900],["2009-03-23",1893.18,1893.18,1841.55,1893.18,6800],["2009-03-24",1962.02,1962.02,1893.18,1944.81,6200],["2009-03-25",1824.34,1962.02,1824.34,1944.81,2400],["2009-03-26",1910.39,1910.39,1841.55,1841.55,4600],["2009-03-27",1893.18,1893.18,1858.76,1858.76,4500],["2009-03-30",1824.34,1858.76,1824.34,1824.34,8300],["2009-03-31",1893.18,1893.18,1824.34,1841.55,3400],["2009-04-01",1893.18,1944.81,1893.18,1944.81,18800],["2009-04-02",1944.81,1962.02,1910.39,1962.02,5800],["2009-04-03",2065.29,2065.29,1996.44,2065.29,11100],["2009-04-07",2082.5,2082.5,2030.86,2030.86,17900],["2009-04-08",2065.29,2065.29,1944.81,1944.81,5400],["2009-04-09",1962.02,2030.86,1962.02,2013.65,12300],["2009-04-10",2134.13,2134.13,2134.13,2134.13,34400],["2009-04-13",2271.81,2271.81,2271.81,2271.81,2800],["2009-04-14",2426.71,2426.71,2409.5,2426.71,46600],["2009-04-15",2581.61,2581.61,2289.03,2409.5,27600],["2009-04-16",2564.4,2564.4,2289.03,2306.24,13700],["2009-04-17",2340.66,2340.66,2185.76,2185.76,30200],["2009-04-20",2065.29,2099.71,2065.29,2065.29,27400],["2009-04-21",1962.02,2202.97,1962.02,2202.97,12700],["2009-04-22",2289.03,2289.03,2237.39,2289.03,11200],["2009-04-23",2375.08,2375.08,2185.76,2185.76,4100],["2009-04-24",2254.6,2306.24,2220.18,2237.39,19300],["2009-04-27",2323.45,2375.08,2254.6,2375.08,29300],["2009-04-28",2323.45,2357.87,2306.24,2323.45,13500],["2009-04-29",2323.45,2409.5,2306.24,2375.08,16900],["2009-05-04",2495.55,2512.77,2495.55,2512.77,33300],["2009-05-05",2684.87,2684.87,2598.82,2650.45,103500],["2009-05-06",2736.5,2736.5,2529.98,2529.98,22500],["2009-05-07",2650.45,2702.08,2581.61,2650.45,37700],["2009-05-08",2633.24,2667.66,2581.61,2650.45,17400],["2009-05-11",2616.03,2616.03,2547.19,2616.03,21700],["2009-05-12",2633.24,2684.87,2581.61,2667.66,15100],["2009-05-13",2753.72,2822.56,2633.24,2822.56,124800],["2009-05-14",2650.45,2960.24,2650.45,2960.24,56200],["2009-05-15",3097.93,3097.93,3063.51,3097.93,45300],["2009-05-18",3097.93,3097.93,2874.19,2874.19,16300],["2009-05-19",2925.82,2925.82,2805.35,2925.82,68600],["2009-05-20",2891.4,2943.03,2788.14,2788.14,50300],["2009-05-21",2788.14,2925.82,2753.72,2874.19,39500],["2009-05-22",2925.82,3063.51,2891.4,3063.51,98100],["2009-05-25",3201.19,3201.19,2994.67,3201.19,54400],["2009-05-26",3270.04,3270.04,3097.93,3218.4,36300],["2009-05-27",3270.04,3270.04,3132.35,3132.35,14100],["2009-05-28",3046.3,3046.3,2977.45,2977.45,53300],["2009-05-29",3166.77,3166.77,2977.45,3080.72,36400],["2009-06-01",3270.04,3270.04,3097.93,3252.83,42900],["2009-06-02",3442.14,3442.14,3270.04,3338.88,26100],["2009-06-03",3183.98,3270.04,3183.98,3270.04,18700],["2009-06-04",3235.62,3424.93,3183.98,3287.25,39600],["2009-06-05",3442.14,3476.57,3442.14,3476.57,80200],["2009-06-08",3717.52,3717.52,3648.67,3717.52,50900],["2009-06-09",3958.47,3958.47,3872.41,3941.25,68300],["2009-06-10",3872.41,3924.04,3665.88,3786.36,24000],["2009-06-11",3493.78,3958.47,3493.78,3906.83,51500],["2009-06-12",4010.1,4027.31,3700.3,3734.73,13900],["2009-06-15",3648.67,3648.67,3631.46,3631.46,18500],["2009-06-16",3390.51,3476.57,3390.51,3390.51,7900],["2009-06-17",3166.77,3356.09,3166.77,3356.09,75900],["2009-06-18",3424.93,3424.93,3424.93,3424.93,33400],["2009-06-19",3648.67,3648.67,3579.83,3648.67,65600],["2009-06-22",3889.62,3889.62,3407.72,3442.14,24600],["2009-06-23",3270.04,3287.25,3270.04,3270.04,13400],["2009-06-24",3063.51,3493.78,3063.51,3476.57,37700],["2009-06-25",3528.2,3614.25,3270.04,3270.04,7500],["2009-06-26",3270.04,3407.72,3270.04,3304.46,17900],["2009-06-29",3338.88,3338.88,3183.98,3235.62,12900],["2009-06-30",3338.88,3356.09,2994.67,3063.51,20100],["2009-07-01",3080.72,3080.72,2908.61,2925.82,20800],["2009-07-02",2822.56,2960.24,2822.56,2943.03,14800],["2009-07-03",2960.24,3097.93,2925.82,3097.93,31400],["2009-07-06",3235.62,3235.62,3235.62,3235.62,8500],["2009-07-07",3459.35,3459.35,3321.67,3407.72,48900],["2009-07-08",3338.88,3631.46,3338.88,3631.46,60100],["2009-07-09",3786.36,3786.36,3700.3,3751.94,35000],["2009-07-10",3545.41,3700.3,3476.57,3476.57,34000],["2009-07-13",3734.73,3734.73,3493.78,3614.25,66900],["2009-07-14",3889.62,3889.62,3545.41,3545.41,58200],["2009-07-15",3648.67,3648.67,3442.14,3442.14,34900],["2009-07-16",3751.94,3751.94,3287.25,3424.93,37800],["2009-07-17",3510.99,3510.99,3270.04,3270.04,73300],["2009-07-20",3528.2,3528.2,3080.72,3166.77,21600],["2009-07-21",3270.04,3356.09,3183.98,3356.09,32200],["2009-07-22",3442.14,3442.14,3252.83,3304.46,24500],["2009-07-23",3304.46,3390.51,3183.98,3356.09,55400],["2009-07-24",3534.52,3534.52,3492.69,3534.52,31900],["2009-07-27",3764.57,3764.57,3492.69,3555.43,22200],["2009-07-28",3660.0,3660.0,3388.12,3388.12,25200],["2009-07-29",3283.54,3283.54,3220.8,3220.8,21300],["2009-07-30",3137.14,3137.14,3032.57,3095.32,33200],["2009-07-31",3158.06,3262.63,3158.06,3262.63,12000],["2009-08-03",3220.8,3325.37,3137.14,3262.63,8900],["2009-08-04",3409.03,3409.03,3199.89,3199.89,11100],["2009-08-05",3241.72,3241.72,3137.14,3158.06,14900],["2009-08-06",3137.14,3199.89,3095.32,3116.23,18600],["2009-08-07",3053.49,3116.23,3032.57,3032.57,17300],["2009-08-10",3074.4,3137.14,3032.57,3116.23,28600],["2009-08-11",3116.23,3199.89,3032.57,3199.89,14200],["2009-08-12",3158.06,3199.89,3137.14,3158.06,21700],["2009-08-13",3178.97,3178.97,3116.23,3158.06,12000],["2009-08-14",3074.4,3116.23,3032.57,3095.32,11300],["2009-08-17",3095.32,3137.14,3095.32,3116.23,14700],["2009-08-18",3116.23,3178.97,3116.23,3178.97,31500],["2009-08-19",3220.8,3220.8,3137.14,3178.97,13900],["2009-08-20",3137.14,3178.97,3137.14,3137.14,18900],["2009-08-21",3220.8,3220.8,3137.14,3137.14,19000],["2009-08-24",3199.89,3199.89,3116.23,3158.06,18700],["2009-08-25",3116.23,3178.97,3074.4,3158.06,17900],["2009-08-26",3178.97,3178.97,3137.14,3137.14,11700],["2009-08-27",3178.97,3325.37,3158.06,3325.37,37600],["2009-08-28",3346.29,3409.03,3346.29,3388.12,77700],["2009-08-31",3346.29,3492.69,3346.29,3409.03,20700],["2009-09-01",3409.03,3409.03,3346.29,3346.29,14200],["2009-09-03",3241.72,3346.29,3241.72,3241.72,13000],["2009-09-04",3158.06,3241.72,3158.06,3158.06,32300],["2009-09-07",3137.14,3178.97,2990.74,3178.97,22900],["2009-09-08",3095.32,3283.54,3095.32,3220.8,10400],["2009-09-09",3178.97,3241.72,3178.97,3220.8,14900],["2009-09-10",3220.8,3283.54,3220.8,3262.63,17400],["2009-09-11",3325.37,3325.37,3220.8,3241.72,8800],["2009-09-14",3220.8,3262.63,3137.14,3241.72,30300],["2009-09-15",3283.54,3283.54,3178.97,3220.8,20800],["2009-09-16",3241.72,3283.54,3241.72,3262.63,14800],["2009-09-17",3325.37,3346.29,3241.72,3241.72,22100],["2009-09-18",3220.8,3283.54,3220.8,3262.63,13300],["2009-09-21",3367.2,3450.86,3346.29,3450.86,62500],["2009-09-22",3680.92,3680.92,3639.09,3680.92,97900],["2009-09-23",3931.89,3931.89,3639.09,3680.92,133800],["2009-09-24",3722.74,3722.74,3618.17,3618.17,29500],["2009-09-25",3534.52,3806.4,3471.77,3764.57,56700],["2009-09-28",3931.89,3931.89,3722.74,3806.4,82800],["2009-09-29",3931.89,3952.8,3680.92,3764.57,28000],["2009-09-30",3785.49,3785.49,3597.26,3639.09,27600],["2009-10-01",3660.0,3910.97,3534.52,3722.74,43200],["2009-10-02",3429.94,3513.6,3429.94,3492.69,34400],["2009-10-05",3471.77,3555.43,3429.94,3450.86,13000],["2009-10-06",3492.69,3492.69,3241.72,3471.77,43000],["2009-10-07",3618.17,3618.17,3555.43,3618.17,26300],["2009-10-08",3618.17,3701.83,3618.17,3660.0,10800],["2009-10-09",3743.66,3743.66,3618.17,3701.83,9600],["2009-10-12",3806.4,3931.89,3764.57,3931.89,117600],["2009-10-13",4078.29,4120.12,3890.06,3931.89,83200],["2009-10-14",4078.29,4308.34,3973.72,4287.43,75100],["2009-10-15",4412.92,4412.92,4203.77,4329.26,79700],["2009-10-16",4496.57,4517.49,4078.29,4182.86,64300],["2009-10-19",3994.63,4245.6,3994.63,4078.29,34100],["2009-10-20",4287.43,4371.09,4266.52,4371.09,74900],["2009-10-21",4580.23,4642.97,4266.52,4642.97,98900],["2009-10-22",4810.29,4893.94,4810.29,4893.94,80800],["2009-10-23",5019.43,5228.57,4559.32,4810.29,107600],["2009-10-26",4914.86,5228.57,4705.72,4705.72,59300],["2009-10-27",4517.49,4517.49,4454.74,4454.74,27100],["2009-10-28",4161.94,4454.74,4161.94,4182.86,110600],["2009-10-29",3994.63,4015.54,3973.72,3973.72,43600],["2009-10-30",3973.72,4245.6,3973.72,4245.6,107900],["2009-11-02",3973.72,3973.72,3890.06,3890.06,35300],["2009-11-03",4141.03,4141.03,3639.09,4036.46,15000],["2009-11-04",3973.72,4078.29,3973.72,3994.63,16100],["2009-11-05",4287.43,4287.43,4078.29,4266.52,45700],["2009-11-06",4559.32,4559.32,4120.12,4120.12,51100],["2009-11-09",4287.43,4287.43,3994.63,3994.63,15000],["2009-11-10",3722.74,4141.03,3722.74,3722.74,37300],["2009-11-11",3869.14,3952.8,3764.57,3952.8,17800],["2009-11-12",4015.54,4015.54,3827.32,3890.06,15800],["2009-11-13",3931.89,3931.89,3639.09,3848.23,19000],["2009-11-16",3576.34,3827.32,3576.34,3743.66,14700],["2009-11-17",3660.0,3764.57,3618.17,3618.17,22900],["2009-11-18",3660.0,3743.66,3555.43,3680.92,23600],["2009-11-19",3743.66,3848.23,3555.43,3618.17,19100],["2009-11-20",3806.4,3806.4,3639.09,3743.66,24600],["2009-11-23",3764.57,3764.57,3555.43,3555.43,7700],["2009-11-24",3555.43,3597.26,3555.43,3555.43,12800],["2009-11-25",3660.0,3743.66,3325.37,3325.37,13600],["2009-11-26",3137.14,3137.14,3116.23,3116.23,3600],["2009-11-27",2907.09,3304.46,2907.09,3074.4,27100],["2009-11-30",3095.32,3137.14,3032.57,3137.14,19000],["2009-12-01",3325.37,3325.37,3137.14,3283.54,21600],["2009-12-02",3367.2,3450.86,3095.32,3095.32,16900],["2009-12-03",3262.63,3262.63,3137.14,3199.89,2500],["2009-12-04",3241.72,3325.37,3241.72,3325.37,1900],["2009-12-07",3262.63,3325.37,3262.63,3304.46,9400],["2009-12-08",3137.14,3283.54,3074.4,3095.32,3500],["2009-12-09",3199.89,3220.8,2969.83,2969.83,15200],["2009-12-10",3137.14,3137.14,2948.92,3053.49,11600],["2009-12-11",2865.26,2886.17,2844.34,2844.34,9100],["2009-12-14",2656.12,3032.57,2656.12,2990.74,14300],["2009-12-15",3074.4,3074.4,2928.0,2928.0,3400],["2009-12-16",2844.34,2844.34,2781.6,2823.43,10200],["2009-12-17",2948.92,2990.74,2739.77,2865.26,4300],["2009-12-18",2865.26,3095.32,2865.26,3074.4,9800],["2009-12-21",3074.4,3220.8,3011.66,3178.97,25100],["2009-12-22",3283.54,3325.37,3053.49,3053.49,7500],["2009-12-23",3304.46,3304.46,3158.06,3178.97,3800],["2009-12-24",3283.54,3283.54,3262.63,3262.63,6600],["2009-12-25",3325.37,3409.03,3325.37,3409.03,24400],["2009-12-28",3450.86,3450.86,3158.06,3178.97,5300],["2009-12-29",3032.57,3158.06,3032.57,3032.57,8700],["2009-12-30",3178.97,3241.72,3158.06,3241.72,10500],["2009-12-31",3346.29,3409.03,3220.8,3409.03,32200],["2010-01-04",3576.34,3597.26,3576.34,3597.26,5600],["2010-01-05",3848.23,3848.23,3764.57,3764.57,40000],["2010-01-06",3931.89,3931.89,3764.57,3785.49,12800],["2010-01-07",3764.57,3764.57,3639.09,3722.74,10800],["2010-01-08",3660.0,3848.23,3555.43,3555.43,19200],["2010-01-11",3660.0,3660.0,3409.03,3429.94,11100],["2010-01-12",3639.09,3639.09,3262.63,3325.37,9200],["2010-01-13",3450.86,3576.34,3137.14,3513.6,15000],["2010-01-14",3597.26,3597.26,3429.94,3429.94,7900],["2010-01-15",3450.86,3565.89,3450.86,3565.89,5200],["2010-01-18",3634.9,3634.9,3404.85,3404.85,5900],["2010-01-19",3611.9,3611.9,3496.87,3496.87,6100],["2010-01-20",3565.89,3565.89,3381.84,3381.84,3700],["2010-01-21",3220.8,3220.8,3220.8,3220.8,9300],["2010-01-22",3013.75,3427.85,3013.75,3266.81,15900],["2010-01-25",3220.8,3289.82,3197.8,3197.8,7600],["2010-01-26",3266.81,3427.85,3266.81,3427.85,27300],["2010-01-27",3611.9,3611.9,3496.87,3611.9,58400],["2010-01-28",3841.96,3841.96,3565.89,3565.89,6700],["2010-01-29",3496.87,3611.9,3473.86,3473.86,10600],["2010-02-01",3657.91,3657.91,3611.9,3611.9,1200],["2010-02-02",3588.89,3588.89,3404.85,3450.86,7200],["2010-02-03",3450.86,3542.88,3450.86,3542.88,1500],["2010-02-04",3335.83,3542.88,3335.83,3542.88,12200],["2010-02-05",3335.83,3473.86,3335.83,3381.84,10000],["2010-02-08",3473.86,3473.86,3335.83,3450.86,19100],["2010-02-09",3450.86,3450.86,3266.81,3266.81,8100],["2010-02-10",3473.86,3473.86,3473.86,3473.86,200],["2010-02-11",3312.82,3427.85,3312.82,3427.85,600],["2010-02-12",3519.88,3519.88,3381.84,3450.86,2700],["2010-02-22",3519.88,3519.88,3519.88,3519.88,500],["2010-02-23",3312.82,3312.82,3289.82,3312.82,9700],["2010-02-24",3312.82,3473.86,3312.82,3404.85,6700],["2010-02-25",3450.86,3450.86,3404.85,3404.85,3400],["2010-02-26",3404.85,3450.86,3404.85,3450.86,3200],["2010-03-01",3565.89,3565.89,3427.85,3427.85,21900],["2010-03-02",3542.88,3542.88,3450.86,3450.86,10200],["2010-03-03",3450.86,3496.87,3450.86,3473.86,21200],["2010-03-04",3496.87,3542.88,3404.85,3450.86,16000],["2010-03-05",3565.89,3565.89,3312.82,3473.86,5000],["2010-03-08",3542.88,3565.89,3450.86,3519.88,12200],["2010-03-09",3611.9,3726.93,3565.89,3726.93,37100],["2010-03-10",3680.92,3680.92,3611.9,3611.9,21100],["2010-03-11",3864.96,3864.96,3588.89,3657.91,10200],["2010-03-12",3634.9,3887.97,3634.9,3887.97,60000],["2010-03-15",4095.02,4095.02,4026.0,4049.01,63800],["2010-03-16",4256.06,4256.06,3864.96,3910.97,27100],["2010-03-17",3956.98,4049.01,3749.93,3841.96,21200],["2010-03-18",3864.96,3956.98,3726.93,3864.96,23100],["2010-03-19",3910.97,4095.02,3818.95,3818.95,16100],["2010-03-22",3772.94,3979.99,3749.93,3749.93,15300],["2010-03-23",3634.9,3887.97,3634.9,3680.92,17300],["2010-03-24",3795.94,3910.97,3703.92,3887.97,15700],["2010-03-25",3680.92,3680.92,3634.9,3657.91,12100],["2010-03-26",3818.95,3818.95,3657.91,3795.94,16200],["2010-03-29",3795.94,3910.97,3795.94,3841.96,6000],["2010-03-30",3680.92,4003.0,3680.92,3726.93,800],["2010-03-31",3703.92,3703.92,3634.9,3657.91,23300],["2010-04-01",3795.94,3818.95,3680.92,3772.94,10200],["2010-04-02",3933.98,3933.98,3726.93,3772.94,10200],["2010-04-05",3887.97,3910.97,3795.94,3795.94,11800],["2010-04-06",3979.99,3979.99,3726.93,3772.94,10800],["2010-04-07",3956.98,3956.98,3749.93,3933.98,26200],["2010-04-08",3956.98,4026.0,3910.97,3956.98,22300],["2010-04-09",4026.0,4026.0,3887.97,3979.99,19800],["2010-04-12",3933.98,4026.0,3933.98,3979.99,12000],["2010-04-13",3956.98,3956.98,3818.95,3910.97,14100],["2010-04-14",3910.97,4141.03,3910.97,4049.01,78100],["2010-04-15",4141.03,4233.05,4049.01,4141.03,62000],["2010-04-16",4256.06,4256.06,4072.01,4095.02,28500],["2010-04-19",4141.03,4210.05,4003.0,4072.01,41100],["2010-04-20",4095.02,4371.09,4095.02,4371.09,221000],["2010-04-21",4578.14,4578.14,4578.14,4578.14,23900],["2010-04-22",4877.21,4877.21,4302.07,4394.09,149800],["2010-04-26",4486.12,4486.12,4486.12,4486.12,19700],["2010-04-27",4187.04,4371.09,4187.04,4325.08,179800],["2010-04-28",4279.06,4486.12,4279.06,4486.12,107600],["2010-04-29",4716.17,4762.18,4417.1,4601.14,111800],["2010-05-04",4417.1,4601.14,4371.09,4532.13,62300],["2010-05-05",4785.19,4785.19,4256.06,4348.08,94200],["2010-05-06",4486.12,4486.12,4279.06,4417.1,32100],["2010-05-07",4256.06,4302.07,4141.03,4187.04,96300],["2010-05-10",4095.02,4279.06,4095.02,4279.06,37300],["2010-05-11",4348.08,4417.1,4210.05,4371.09,84800],["2010-05-12",4210.05,4371.09,4072.01,4072.01,19000],["2010-05-13",4003.0,4141.03,4003.0,4118.02,18500],["2010-05-14",4095.02,4141.03,3841.96,3841.96,34700],["2010-05-17",4003.0,4026.0,3841.96,3910.97,59300],["2010-05-18",4072.01,4072.01,4026.0,4026.0,700],["2010-05-19",4003.0,4003.0,3749.93,3749.93,46300],["2010-05-20",3588.89,3864.96,3588.89,3864.96,19100],["2010-05-21",3565.89,3565.89,3450.86,3450.86,38800],["2010-05-24",3680.92,3680.92,3542.88,3565.89,900],["2010-05-25",3611.9,3634.9,3450.86,3542.88,14400],["2010-05-26",3588.89,3772.94,3588.89,3772.94,22100],["2010-05-27",3611.9,3772.94,3565.89,3680.92,14800],["2010-05-28",3680.92,3864.96,3680.92,3841.96,42600],["2010-05-31",3496.87,3910.97,3496.87,3864.96,6500],["2010-06-01",3680.92,3726.93,3680.92,3680.92,12300],["2010-06-02",3680.92,3680.92,3588.89,3634.9,15200],["2010-06-03",3795.94,3864.96,3680.92,3703.92,16300],["2010-06-04",3611.9,3795.94,3565.89,3726.93,15500],["2010-06-07",3450.86,3588.89,3450.86,3473.86,15900],["2010-06-08",3565.89,3588.89,3450.86,3588.89,18900],["2010-06-09",3542.88,3542.88,3496.87,3519.88,10000],["2010-06-10",3496.87,3565.89,3496.87,3519.88,18500],["2010-06-11",3588.89,3588.89,3519.88,3542.88,11200],["2010-06-14",3519.88,3772.94,3519.88,3703.92,22500],["2010-06-15",3680.92,3703.92,3588.89,3657.91,16800],["2010-06-16",3657.91,3772.94,3657.91,3680.92,5200],["2010-06-17",3634.9,3795.94,3634.9,3772.94,24800],["2010-06-18",3726.93,3772.94,3680.92,3726.93,25300],["2010-06-21",3818.95,3979.99,3749.93,3979.99,86900],["2010-06-22",4141.03,4164.04,4026.0,4095.02,94300],["2010-06-23",4118.02,4118.02,3956.98,4049.01,16500],["2010-06-24",4049.01,4049.01,4003.0,4026.0,28000],["2010-06-25",4026.0,4026.0,3887.97,3887.97,12600],["2010-06-28",3818.95,3910.97,3818.95,3864.96,13300],["2010-06-29",3910.97,3933.98,3818.95,3841.96,32500],["2010-06-30",3795.94,3864.96,3772.94,3864.96,18400],["2010-07-01",3818.95,3818.95,3795.94,3795.94,7500],["2010-07-02",3910.97,3910.97,3772.94,3910.97,5900],["2010-07-05",4049.01,4049.01,3910.97,3910.97,13200],["2010-07-06",3910.97,3933.98,3795.94,3841.96,14800],["2010-07-07",3910.97,3910.97,3818.95,3864.96,2300],["2010-07-08",3818.95,3864.96,3795.94,3795.94,20900],["2010-07-09",3749.93,3795.94,3749.93,3772.94,4500],["2010-07-12",3795.94,3795.94,3726.93,3795.94,23800],["2010-07-13",3956.98,3979.99,3818.95,3979.99,22500],["2010-07-14",4026.0,4026.0,3841.96,3910.97,24700],["2010-07-15",3887.97,3887.97,3841.96,3864.96,10100],["2010-07-16",3910.97,3910.97,3864.96,3910.97,45900],["2010-07-19",4026.0,4141.03,4026.0,4141.03,123900],["2010-07-20",4417.1,4417.1,4348.08,4417.1,205500],["2010-07-21",4417.1,4578.14,4164.04,4233.05,43500],["2010-07-22",4187.04,4187.04,3956.98,4026.0,58300],["2010-07-23",3979.99,4026.0,3864.96,3910.97,65600],["2010-07-26",3864.96,3933.98,3795.94,3795.94,43900],["2010-07-27",3887.97,3910.97,3726.93,3772.94,77900],["2010-07-28",3726.93,3749.93,3680.92,3749.93,25400],["2010-07-29",3726.93,3795.94,3680.92,3795.94,8500],["2010-07-30",3726.93,3864.96,3726.93,3749.93,20800],["2010-08-02",3887.97,3887.97,3680.92,3772.94,3400],["2010-08-03",3864.96,3864.96,3818.95,3818.95,2000],["2010-08-04",3657.91,3680.92,3588.89,3680.92,24500],["2010-08-05",3818.95,3818.95,3565.89,3657.91,2500],["2010-08-06",3703.92,3703.92,3565.89,3565.89,12800],["2010-08-09",3680.92,3680.92,3404.85,3450.86,11600],["2010-08-10",3381.84,3381.84,3220.8,3289.82,31400],["2010-08-11",3335.83,3450.86,3243.81,3266.81,26200],["2010-08-12",3404.85,3404.85,3059.76,3082.77,30700],["2010-08-13",3105.77,3289.82,2990.74,3243.81,17700],["2010-08-16",3312.82,3381.84,3312.82,3381.84,17500],["2010-08-17",3519.88,3519.88,3358.84,3358.84,10900],["2010-08-18",3266.81,3289.82,3151.78,3151.78,10200],["2010-08-19",3105.77,3197.8,3036.76,3197.8,9100],["2010-08-20",3197.8,3197.8,3013.75,3105.77,8200],["2010-08-23",3082.77,3105.77,2990.74,2990.74,12900],["2010-08-24",2944.73,2944.73,2852.71,2852.71,26500],["2010-08-25",2990.74,2990.74,2691.67,2783.69,37300],["2010-08-26",2898.72,2898.72,2668.66,2760.69,9400],["2010-08-27",2714.68,2760.69,2668.66,2760.69,6300],["2010-08-30",2760.69,2898.72,2760.69,2898.72,9300],["2010-08-31",2990.74,3082.77,2875.72,2990.74,28600],["2010-09-01",3174.79,3174.79,2875.72,3059.76,13300],["2010-09-06",3105.77,3197.8,3105.77,3197.8,32200],["2010-09-07",3312.82,3335.83,3128.78,3128.78,24100],["2010-09-08",3036.76,3082.77,2990.74,3082.77,16600],["2010-09-09",2990.74,3151.78,2990.74,3082.77,21900],["2010-09-10",3105.77,3105.77,2898.72,3036.76,44800],["2010-09-13",2990.74,2990.74,2760.69,2760.69,18800],["2010-09-14",2921.73,2944.73,2921.73,2944.73,1300],["2010-09-15",2944.73,2967.74,2852.71,2898.72,8100],["2010-09-16",2898.72,2921.73,2875.72,2875.72,5800],["2010-09-17",2990.74,3036.76,2921.73,3013.75,37400],["2010-09-20",2990.74,3013.75,2990.74,2990.74,20500],["2010-09-21",3036.76,3036.76,2944.73,2944.73,3600],["2010-09-22",2967.74,2967.74,2921.73,2921.73,2200],["2010-09-23",2967.74,2967.74,2852.71,2875.72,1800],["2010-09-24",2852.71,2898.72,2852.71,2875.72,6700],["2010-09-27",2898.72,2967.74,2898.72,2967.74,9100],["2010-09-28",2990.74,2990.74,2944.73,2967.74,3300],["2010-09-29",2921.73,2944.73,2875.72,2944.73,5900],["2010-09-30",2875.72,2898.72,2875.72,2898.72,10200],["2010-10-01",2944.73,2944.73,2875.72,2875.72,2700],["2010-10-04",2829.7,2852.71,2691.67,2760.69,21100],["2010-10-05",2944.73,2944.73,2737.68,2875.72,1000],["2010-10-06",3013.75,3013.75,2806.7,2898.72,1900],["2010-10-07",2875.72,2967.74,2875.72,2921.73,4300],["2010-10-08",2898.72,2921.73,2829.7,2829.7,4800],["2010-10-11",2990.74,3059.76,2990.74,3036.76,71200],["2010-10-12",3105.77,3105.77,2967.74,3059.76,13300],["2010-10-13",2990.74,3036.76,2990.74,3013.75,7200],["2010-10-14",2990.74,2990.74,2875.72,2875.72,3600],["2010-10-15",2852.71,2852.71,2783.69,2852.71,14300],["2010-10-18",2760.69,2760.69,2645.66,2760.69,9900],["2010-10-19",2760.69,2760.69,2691.67,2691.67,13000],["2010-10-20",2668.66,2691.67,2530.63,2530.63,33900],["2010-10-21",2783.69,2783.69,2530.63,2553.64,18100],["2010-10-22",2760.69,2760.69,2622.65,2691.67,32300],["2010-10-25",2691.67,2826.25,2691.67,2799.34,4000],["2010-10-26",2772.42,2853.17,2772.42,2826.25,32800],["2010-10-27",2718.59,2826.25,2637.84,2691.67,25400],["2010-10-28",2772.42,2772.42,2772.42,2772.42,100],["2010-10-29",2718.59,2718.59,2718.59,2718.59,6500],["2010-11-01",2826.25,2826.25,2664.75,2664.75,3800],["2010-11-02",2691.67,2691.67,2637.84,2637.84,10200],["2010-11-03",2637.84,2691.67,2584.0,2691.67,6500],["2010-11-04",2691.67,2691.67,2664.75,2664.75,8300],["2010-11-05",2718.59,2772.42,2718.59,2772.42,1700],["2010-11-08",2772.42,2772.42,2691.67,2691.67,1300],["2010-11-09",2745.5,2745.5,2637.84,2637.84,6000],["2010-11-10",2691.67,2691.67,2691.67,2691.67,100],["2010-11-11",2718.59,2718.59,2691.67,2691.67,1100],["2010-11-12",2691.67,2691.67,2503.25,2584.0,26900],["2010-11-15",2557.09,2584.0,2503.25,2503.25,2000],["2010-11-16",2557.09,2557.09,2395.59,2476.34,6600],["2010-11-17",2476.34,2503.25,2422.5,2422.5,22200],["2010-11-18",2422.5,2557.09,2422.5,2476.34,5600],["2010-11-19",2530.17,2557.09,2530.17,2557.09,4500],["2010-11-22",2637.84,2664.75,2476.34,2476.34,2900],["2010-11-23",2557.09,2557.09,2530.17,2557.09,5100],["2010-11-24",2503.25,2557.09,2503.25,2530.17,6300],["2010-11-25",2584.0,2610.92,2530.17,2530.17,8300],["2010-11-26",2584.0,2610.92,2584.0,2610.92,6000],["2010-11-29",2610.92,2691.67,2584.0,2691.67,17200],["2010-11-30",2772.42,2826.25,2718.59,2718.59,21200],["2010-12-01",2745.5,2745.5,2610.92,2610.92,10400],["2010-12-02",2557.09,2745.5,2557.09,2745.5,26500],["2010-12-03",2799.34,2826.25,2718.59,2826.25,70600],["2010-12-06",2691.67,2880.09,2691.67,2745.5,22300],["2010-12-07",2691.67,2691.67,2637.84,2664.75,23200],["2010-12-08",2718.59,2745.5,2664.75,2664.75,31900],["2010-12-09",2691.67,2745.5,2664.75,2745.5,8700],["2010-12-10",2745.5,2799.34,2745.5,2799.34,13100],["2010-12-13",2907.0,2907.0,2826.25,2880.09,13800],["2010-12-14",2880.09,2933.92,2691.67,2691.67,9000],["2010-12-15",2664.75,2691.67,2664.75,2691.67,4200],["2010-12-16",2637.84,2637.84,2584.0,2610.92,13600],["2010-12-17",2745.5,2745.5,2610.92,2691.67,4000],["2010-12-20",2637.84,2691.67,2584.0,2610.92,15800],["2010-12-21",2637.84,2691.67,2610.92,2691.67,4900],["2010-12-22",2637.84,2637.84,2610.92,2610.92,2300],["2010-12-23",2637.84,2637.84,2584.0,2584.0,4400],["2010-12-24",2637.84,2637.84,2584.0,2584.0,4200],["2010-12-27",2691.67,2691.67,2584.0,2584.0,1100],["2010-12-28",2557.09,2584.0,2557.09,2584.0,10500],["2010-12-29",2637.84,2637.84,2584.0,2584.0,300],["2010-12-30",2664.75,2664.75,2664.75,2664.75,100],["2010-12-31",2718.59,2718.59,2718.59,2718.59,100],["2011-01-04",2637.84,2637.84,2637.84,2637.84,500],["2011-01-05",2664.75,2691.67,2584.0,2584.0,33000],["2011-01-06",2637.84,2637.84,2637.84,2637.84,5500],["2011-01-07",2691.67,2718.59,2691.67,2718.59,13600],["2011-01-10",2718.59,2718.59,2691.67,2691.67,18900],["2011-01-11",2691.67,2745.5,2691.67,2691.67,15200],["2011-01-12",2718.59,2718.59,2691.67,2718.59,25400],["2011-01-13",2718.59,2772.42,2718.59,2772.42,9600],["2011-01-14",2772.42,2907.0,2718.59,2718.59,22000],["2011-01-17",2745.5,2826.25,2745.5,2826.25,19500],["2011-01-18",2799.34,2826.25,2799.34,2799.34,24400],["2011-01-19",2799.34,2799.34,2799.34,2799.34,4800],["2011-01-20",2691.67,2691.67,2691.67,2691.67,600],["2011-01-21",2880.09,2880.09,2853.17,2880.09,20600],["2011-01-24",3041.59,3041.59,2907.0,2907.0,200],["2011-01-25",2826.25,2933.92,2799.34,2933.92,4800],["2011-01-26",2880.09,2880.09,2880.09,2880.09,0],["2011-01-27",2799.34,2799.34,2799.34,2799.34,1000],["2011-01-28",2960.84,2960.84,2960.84,2960.84,600],["2011-02-08",3149.25,3149.25,3149.25,3149.25,100],["2011-02-09",3230.0,3230.0,3095.42,3095.42,200],["2011-02-10",3176.17,3176.17,3176.17,3176.17,0],["2011-02-11",2960.84,2960.84,2960.84,2960.84,100],["2011-02-14",2799.34,2799.34,2772.42,2772.42,8700],["2011-02-15",2691.67,2772.42,2691.67,2772.42,2300],["2011-02-16",2718.59,2745.5,2718.59,2745.5,900],["2011-02-17",2691.67,2691.67,2584.0,2584.0,24100],["2011-02-18",2799.34,2826.25,2799.34,2826.25,200],["2011-02-21",2637.84,2664.75,2637.84,2637.84,10100],["2011-02-22",2772.42,2772.42,2503.25,2503.25,300],["2011-02-23",2530.17,2557.09,2530.17,2557.09,4000],["2011-02-24",2557.09,2557.09,2557.09,2557.09,100],["2011-02-25",2637.84,2637.84,2637.84,2637.84,200],["2011-02-28",2691.67,2691.67,2691.67,2691.67,100],["2011-03-01",2503.25,2530.17,2503.25,2503.25,3800],["2011-03-02",2637.84,2637.84,2584.0,2584.0,200],["2011-03-03",2449.42,2610.92,2449.42,2449.42,2900],["2011-03-04",2557.09,2557.09,2557.09,2557.09,100],["2011-03-07",2637.84,2637.84,2637.84,2637.84,100],["2011-03-08",2476.34,2476.34,2476.34,2476.34,2000],["2011-03-09",2314.84,2557.09,2314.84,2557.09,1100],["2011-03-10",2584.0,2584.0,2584.0,2584.0,100],["2011-03-11",2664.75,2664.75,2664.75,2664.75,600],["2011-03-14",2503.25,2503.25,2503.25,2503.25,100],["2011-03-15",2637.84,2637.84,2341.75,2557.09,2500],["2011-03-16",2610.92,2610.92,2610.92,2610.92,100],["2011-03-17",2664.75,2664.75,2476.34,2637.84,300],["2011-03-18",2664.75,2691.67,2422.5,2691.67,5700],["2011-03-21",2664.75,2664.75,2664.75,2664.75,0],["2011-03-22",2745.5,2745.5,2745.5,2745.5,100],["2011-03-23",2799.34,2799.34,2799.34,2799.34,100],["2011-03-24",2799.34,2799.34,2799.34,2799.34,0],["2011-03-25",2610.92,2610.92,2610.92,2610.92,1000],["2011-03-28",2476.34,2476.34,2449.42,2449.42,8200],["2011-03-29",2422.5,2610.92,2422.5,2610.92,1100],["2011-03-30",2557.09,2557.09,2557.09,2557.09,100],["2011-03-31",2584.0,2584.0,2584.0,2584.0,100],["2011-04-01",2584.0,2584.0,2584.0,2584.0,0],["2011-04-04",2584.0,2584.0,2584.0,2584.0,0],["2011-04-05",2584.0,2610.92,2557.09,2557.09,1100],["2011-04-06",2422.5,2503.25,2422.5,2422.5,5200],["2011-04-07",2557.09,2557.09,2422.5,2422.5,1900],["2011-04-08",2341.75,2503.25,2341.75,2395.59,7800],["2011-04-13",2422.5,2422.5,2314.84,2314.84,1900],["2011-04-14",2234.09,2341.75,2234.09,2341.75,1100],["2011-04-15",2368.67,2368.67,2207.17,2207.17,2000],["2011-04-18",2261.0,2395.59,2180.25,2261.0,11100],["2011-04-19",2207.17,2207.17,2153.34,2153.34,1100],["2011-04-20",2153.34,2261.0,2153.34,2153.34,2900],["2011-04-21",2153.34,2287.92,2153.34,2287.92,10500],["2011-04-22",2368.67,2395.59,2207.17,2395.59,15200],["2011-04-25",2476.34,2503.25,2476.34,2503.25,3000],["2011-04-26",2530.17,2530.17,2422.5,2422.5,200],["2011-04-27",2314.84,2314.84,2314.84,2314.84,2900],["2011-04-28",2180.25,2422.5,2153.34,2153.34,2400],["2011-04-29",2287.92,2287.92,2099.5,2099.5,1100],["2011-05-04",2180.25,2207.17,2153.34,2153.34,6300],["2011-05-05",2018.75,2207.17,2018.75,2207.17,300],["2011-05-06",2180.25,2234.09,2153.34,2234.09,10000],["2011-05-09",2341.75,2341.75,2341.75,2341.75,200],["2011-05-10",2368.67,2395.59,2261.0,2261.0,2800],["2011-05-11",2287.92,2287.92,2234.09,2234.09,2300],["2011-05-12",2207.17,2207.17,2126.42,2207.17,32100],["2011-05-13",2261.0,2261.0,2207.17,2207.17,3200],["2011-05-16",2207.17,2234.09,2180.25,2180.25,7200],["2011-05-17",2234.09,2234.09,2207.17,2207.17,5400],["2011-05-18",2145.86,2145.86,2145.86,2145.86,2500],["2011-05-19",2084.55,2084.55,2084.55,2084.55,2200],["2011-05-20",2084.55,2084.55,2084.55,2084.55,3100],["2011-05-23",2053.89,2084.55,2053.89,2084.55,2800],["2011-05-24",2115.2,2115.2,1961.93,1961.93,11600],["2011-05-25",1931.27,1931.27,1900.62,1900.62,7100],["2011-05-26",1992.58,1992.58,1778.0,1839.31,8800],["2011-05-27",1900.62,1900.62,1778.0,1900.62,8800],["2011-05-30",1931.27,1961.93,1931.27,1961.93,2500],["2011-05-31",1839.31,1839.31,1839.31,1839.31,200],["2011-06-01",1961.93,1961.93,1931.27,1931.27,2000],["2011-06-02",1961.93,1992.58,1961.93,1992.58,10700],["2011-06-03",2084.55,2084.55,1931.27,2053.89,11700],["2011-06-06",1931.27,1931.27,1931.27,1931.27,400],["2011-06-07",1992.58,2053.89,1992.58,2053.89,19500],["2011-06-08",2053.89,2115.2,2023.24,2023.24,7300],["2011-06-09",2023.24,2145.86,2023.24,2145.86,8800],["2011-06-10",2176.51,2176.51,2145.86,2145.86,10200],["2011-06-13",2268.48,2268.48,2084.55,2237.82,9200],["2011-06-14",2237.82,2237.82,2176.51,2176.51,3000],["2011-06-15",2084.55,2084.55,2053.89,2053.89,3900],["2011-06-16",2084.55,2115.2,2084.55,2115.2,7100],["2011-06-17",2115.2,2115.2,2023.24,2023.24,9100],["2011-06-20",1992.58,2023.24,1992.58,1992.58,5500],["2011-06-21",1931.27,2115.2,1931.27,2115.2,5100],["2011-06-22",2053.89,2145.86,2053.89,2115.2,2900],["2011-06-23",2053.89,2053.89,2023.24,2053.89,4200],["2011-06-24",2115.2,2115.2,2115.2,2115.2,100],["2011-06-27",2115.2,2115.2,2115.2,2115.2,0],["2011-06-28",2053.89,2053.89,2053.89,2053.89,3800],["2011-06-29",2115.2,2176.51,2053.89,2053.89,700],["2011-06-30",2115.2,2115.2,2115.2,2115.2,0],["2011-07-01",2084.55,2084.55,2023.24,2023.24,2200],["2011-07-04",2023.24,2053.89,2023.24,2053.89,1600],["2011-07-05",2145.86,2145.86,2084.55,2084.55,1200],["2011-07-06",2053.89,2053.89,2053.89,2053.89,4200],["2011-07-07",2023.24,2023.24,2023.24,2023.24,600],["2011-07-08",2145.86,2145.86,2023.24,2023.24,600],["2011-07-11",2053.89,2053.89,1961.93,1961.93,4300],["2011-07-12",2053.89,2053.89,1931.27,1961.93,5900],["2011-07-13",2053.89,2053.89,2053.89,2053.89,6000],["2011-07-14",2084.55,2084.55,2023.24,2053.89,30900],["2011-07-15",2053.89,2053.89,2053.89,2053.89,0],["2011-07-18",1961.93,1961.93,1961.93,1961.93,100],["2011-07-19",2084.55,2084.55,2084.55,2084.55,100],["2011-07-20",2023.24,2023.24,2023.24,2023.24,600],["2011-07-21",2023.24,2023.24,2023.24,2023.24,700],["2011-07-22",1992.58,1992.58,1931.27,1931.27,4700],["2011-07-25",1931.27,1931.27,1931.27,1931.27,500],["2011-07-26",1931.27,2053.89,1808.65,2053.89,3000],["2011-07-27",1931.27,1931.27,1747.34,1778.0,4800],["2011-07-28",1747.34,1778.0,1747.34,1778.0,4600],["2011-07-29",1778.0,1778.0,1778.0,1778.0,5600],["2011-08-01",1686.03,1686.03,1686.03,1686.03,100],["2011-08-02",1778.0,1778.0,1778.0,1778.0,100],["2011-08-03",1686.03,1686.03,1686.03,1686.03,600],["2011-08-04",1778.0,1778.0,1778.0,1778.0,100],["2011-08-05",1839.31,1839.31,1839.31,1839.31,600],["2011-08-08",1869.96,1869.96,1869.96,1869.96,100],["2011-08-09",1747.34,1747.34,1747.34,1747.34,2000],["2011-08-10",1655.38,1839.31,1655.38,1839.31,200],["2011-08-11",1808.65,1808.65,1808.65,1808.65,100],["2011-08-12",1839.31,1839.31,1839.31,1839.31,45600],["2011-08-15",1747.34,1747.34,1716.69,1716.69,1600],["2011-08-16",1716.69,1716.69,1716.69,1716.69,0],["2011-08-17",1624.72,1808.65,1624.72,1778.0,400],["2011-08-18",1808.65,1808.65,1808.65,1808.65,400],["2011-08-19",1747.34,1747.34,1747.34,1747.34,100],["2011-08-22",1747.34,1747.34,1747.34,1747.34,0],["2011-08-23",1716.69,1778.0,1716.69,1778.0,1700],["2011-08-24",1808.65,1808.65,1808.65,1808.65,100],["2011-08-25",1686.03,1747.34,1686.03,1747.34,1700],["2011-08-26",1655.38,1778.0,1655.38,1778.0,3300],["2011-08-29",1778.0,1869.96,1778.0,1839.31,6200],["2011-08-30",1900.62,1900.62,1839.31,1839.31,5400],["2011-08-31",1869.96,1900.62,1869.96,1900.62,1900],["2011-09-01",1900.62,1900.62,1869.96,1869.96,800],["2011-09-05",1900.62,1900.62,1900.62,1900.62,100],["2011-09-06",1839.31,1839.31,1778.0,1778.0,1200],["2011-09-07",1931.27,1961.93,1839.31,1961.93,800],["2011-09-08",1900.62,1992.58,1900.62,1961.93,4700],["2011-09-09",1900.62,1961.93,1900.62,1931.27,3900],["2011-09-12",1992.58,2023.24,1992.58,2023.24,11100],["2011-09-13",2084.55,2115.2,2084.55,2115.2,1200],["2011-09-14",2237.82,2237.82,2023.24,2023.24,5500],["2011-09-15",1992.58,2145.86,1992.58,2115.2,400],["2011-09-16",1961.93,2145.86,1961.93,2145.86,3100],["2011-09-19",1992.58,1992.58,1931.27,1931.27,800],["2011-09-20",1992.58,1992.58,1839.31,1839.31,300],["2011-09-21",1961.93,1961.93,1961.93,1961.93,100],["2011-09-22",2023.24,2023.24,2023.24,2023.24,100],["2011-09-23",2145.86,2145.86,1900.62,1900.62,4200],["2011-09-26",1900.62,1900.62,1900.62,1900.62,0],["2011-09-27",1869.96,1869.96,1869.96,1869.96,4000],["2011-09-28",1869.96,1869.96,1869.96,1869.96,13500],["2011-09-29",1931.27,1931.27,1808.65,1900.62,400],["2011-09-30",1808.65,1808.65,1808.65,1808.65,2600],["2011-10-03",1839.31,1839.31,1808.65,1808.65,1500],["2011-10-04",1839.31,1839.31,1839.31,1839.31,100],["2011-10-05",1778.0,1961.93,1778.0,1961.93,1100],["2011-10-06",1900.62,1900.62,1900.62,1900.62,100],["2011-10-07",1839.31,1839.31,1839.31,1839.31,800],["2011-10-10",1778.0,1778.0,1778.0,1778.0,100],["2011-10-11",1839.31,1839.31,1839.31,1839.31,300],["2011-10-12",1839.31,1839.31,1839.31,1839.31,0],["2011-10-13",1778.0,1808.65,1747.34,1808.65,1600],["2011-10-14",1808.65,1808.65,1808.65,1808.65,100],["2011-10-17",1686.03,1839.31,1686.03,1808.65,1300],["2011-10-18",1747.34,1747.34,1747.34,1747.34,400],["2011-10-19",1655.38,1747.34,1655.38,1747.34,200],["2011-10-20",1747.34,1778.0,1686.03,1716.69,3800],["2011-10-21",1716.69,1716.69,1716.69,1716.69,300],["2011-10-24",1655.38,1686.03,1655.38,1686.03,1200],["2011-10-25",1686.03,1686.03,1686.03,1686.03,0],["2011-10-26",1686.03,1686.03,1686.03,1686.03,0],["2011-10-27",1747.34,1747.34,1747.34,1747.34,1400],["2011-10-28",1655.38,1747.34,1655.38,1747.34,4300],["2011-10-31",1778.0,1778.0,1778.0,1778.0,2000],["2011-11-01",1655.38,1808.65,1655.38,1655.38,600],["2011-11-02",1624.72,1624.72,1624.72,1624.72,100],["2011-11-03",1594.07,1686.03,1594.07,1686.03,1300],["2011-11-04",1686.03,1686.03,1686.03,1686.03,0],["2011-11-07",1594.07,1778.0,1594.07,1778.0,900],["2011-11-08",1716.69,1716.69,1716.69,1716.69,600],["2011-11-09",1778.0,1778.0,1716.69,1716.69,1100],["2011-11-10",1624.72,1686.03,1624.72,1686.03,300],["2011-11-11",1716.69,1716.69,1716.69,1716.69,100],["2011-11-14",1716.69,1716.69,1716.69,1716.69,0],["2011-11-15",1655.38,1655.38,1655.38,1655.38,800],["2011-11-16",1747.34,1747.34,1747.34,1747.34,100],["2011-11-17",1778.0,1778.0,1778.0,1778.0,100],["2011-11-18",1778.0,1778.0,1778.0,1778.0,0],["2011-11-21",1869.96,1869.96,1686.03,1686.03,500],["2011-11-22",1808.65,1808.65,1655.38,1655.38,1200],["2011-11-23",1716.69,1716.69,1655.38,1716.69,600],["2011-11-24",1747.34,1747.34,1747.34,1747.34,100],["2011-11-25",1716.69,1716.69,1716.69,1716.69,200],["2011-11-28",1716.69,1716.69,1716.69,1716.69,0],["2011-11-29",1655.38,1655.38,1655.38,1655.38,500],["2011-11-30",1563.41,1686.03,1563.41,1686.03,800],["2011-12-01",1655.38,1655.38,1655.38,1655.38,600],["2011-12-02",1655.38,1655.38,1563.41,1563.41,5700],["2011-12-05",1686.03,1686.03,1655.38,1655.38,5800],["2011-12-06",1747.34,1747.34,1594.07,1594.07,4000],["2011-12-07",1686.03,1686.03,1686.03,1686.03,6000],["2011-12-08",1778.0,1778.0,1778.0,1778.0,6000],["2011-12-09",1808.65,1869.96,1655.38,1655.38,14900],["2011-12-12",1931.27,1992.58,1747.34,1747.34,46600],["2011-12-13",1961.93,1961.93,1961.93,1961.93,0],["2011-12-14",1961.93,1961.93,1961.93,1961.93,0],["2011-12-15",1961.93,1961.93,1961.93,1961.93,0],["2011-12-16",1839.31,1839.31,1839.31,1839.31,100],["2011-12-19",1839.31,1839.31,1839.31,1839.31,0],["2011-12-20",1839.31,1839.31,1839.31,1839.31,0],["2011-12-21",1716.69,1716.69,1716.69,1716.69,400],["2011-12-22",1624.72,1624.72,1624.72,1624.72,700],["2011-12-23",1624.72,1624.72,1532.76,1532.76,1700],["2011-12-26",1502.1,1502.1,1502.1,1502.1,2500],["2011-12-27",1502.1,1502.1,1502.1,1502.1,100],["2011-12-28",1410.14,1410.14,1410.14,1410.14,800],["2011-12-29",1440.79,1471.45,1440.79,1471.45,1200],["2011-12-30",1532.76,1532.76,1532.76,1532.76,4100],["2012-01-03",1624.72,1624.72,1624.72,1624.72,2000],["2012-01-04",1716.69,1716.69,1655.38,1655.38,400],["2012-01-05",1778.0,1778.0,1778.0,1778.0,2000],["2012-01-06",1778.0,1778.0,1778.0,1778.0,1000],["2012-01-09",1778.0,1778.0,1778.0,1778.0,0],["2012-01-10",1839.31,1839.31,1839.31,1839.31,100],["2012-01-11",1839.31,1839.31,1839.31,1839.31,0],["2012-01-12",1716.69,1716.69,1716.69,1716.69,100],["2012-01-13",1624.72,1624.72,1624.72,1624.72,100],["2012-01-16",1655.38,1655.38,1655.38,1655.38,1000],["2012-01-17",1686.03,1686.03,1686.03,1686.03,5100],["2012-01-18",1778.0,1778.0,1778.0,1778.0,5100],["2012-01-19",1839.31,1839.31,1839.31,1839.31,5000],["2012-01-20",1716.69,1716.69,1716.69,1716.69,100],["2012-01-30",1624.72,1808.65,1624.72,1808.65,2200],["2012-01-31",1931.27,1931.27,1931.27,1931.27,400],["2012-02-01",1961.93,1961.93,1961.93,1961.93,200],["2012-02-02",1961.93,1961.93,1961.93,1961.93,0],["2012-02-03",1839.31,1839.31,1839.31,1839.31,300],["2012-02-06",1839.31,1839.31,1839.31,1839.31,0],["2012-02-07",1839.31,1900.62,1839.31,1900.62,200],["2012-02-08",1961.93,1961.93,1961.93,1961.93,100],["2012-02-09",1839.31,1839.31,1839.31,1839.31,300],["2012-02-10",1716.69,1869.96,1716.69,1869.96,200],["2012-02-13",1686.03,1686.03,1686.03,1686.03,300],["2012-02-14",1594.07,1778.0,1594.07,1778.0,500],["2012-02-15",1747.34,1747.34,1747.34,1747.34,18900],["2012-02-16",1747.34,1778.0,1747.34,1778.0,9800],["2012-02-17",1778.0,1778.0,1778.0,1778.0,2300],["2012-02-20",1900.62,1900.62,1900.62,1900.62,500],["2012-02-21",1900.62,1900.62,1778.0,1778.0,10100],["2012-02-22",1900.62,1900.62,1900.62,1900.62,11100],["2012-02-23",1900.62,1900.62,1778.0,1778.0,5500],["2012-02-24",1961.93,1992.58,1747.34,1747.34,7300],["2012-02-27",1839.31,1839.31,1808.65,1808.65,1500],["2012-02-28",1778.0,1778.0,1747.34,1747.34,2000],["2012-02-29",1655.38,1839.31,1655.38,1839.31,600],["2012-03-01",1808.65,1839.31,1808.65,1839.31,2300],["2012-03-02",1900.62,1900.62,1778.0,1900.62,3000],["2012-03-05",1992.58,2023.24,1992.58,2023.24,15600],["2012-03-06",2084.55,2115.2,2084.55,2084.55,7400],["2012-03-07",2145.86,2145.86,2023.24,2023.24,6000],["2012-03-08",1992.58,1992.58,1961.93,1961.93,5100],["2012-03-09",1869.96,1869.96,1869.96,1869.96,4500],["2012-03-12",1961.93,1961.93,1869.96,1869.96,13800],["2012-03-13",1992.58,1992.58,1992.58,1992.58,16900],["2012-03-14",2115.2,2115.2,2023.24,2115.2,115600],["2012-03-15",2207.17,2207.17,2115.2,2207.17,45700],["2012-03-16",2145.86,2176.51,2145.86,2176.51,16800],["2012-03-19",2145.86,2145.86,2115.2,2115.2,3100],["2012-03-20",2023.24,2115.2,2023.24,2115.2,17600],["2012-03-21",2053.89,2145.86,2053.89,2145.86,15100],["2012-03-22",2023.24,2053.89,2023.24,2053.89,8400],["2012-03-23",2084.55,2084.55,2023.24,2023.24,9200],["2012-03-26",2053.89,2115.2,2053.89,2115.2,33900],["2012-03-27",2115.2,2115.2,2053.89,2053.89,9600],["2012-03-28",2145.86,2145.86,2115.2,2115.2,10300],["2012-03-29",2115.2,2115.2,2084.55,2084.55,34157],["2012-03-30",2084.55,2115.2,2084.55,2115.2,2600],["2012-04-03",2084.55,2145.86,2084.55,2145.86,4000],["2012-04-04",2084.55,2084.55,2053.89,2053.89,4100],["2012-04-05",1992.58,2084.55,1992.58,2084.55,3900],["2012-04-06",2115.2,2115.2,2115.2,2115.2,156],["2012-04-09",2115.2,2115.2,2115.2,2115.2,20700],["2012-04-10",2084.55,2084.55,2084.55,2084.55,9600],["2012-04-11",2023.24,2115.2,2023.24,2115.2,3800],["2012-04-12",2145.86,2237.82,2084.55,2145.86,18300],["2012-04-13",2084.55,2115.2,2084.55,2115.2,600],["2012-04-16",2145.86,2176.51,2145.86,2145.86,10200],["2012-04-17",2176.51,2268.48,2176.51,2237.82,18200],["2012-04-18",2237.82,2299.13,2237.82,2299.13,16700],["2012-04-19",2207.17,2268.48,2207.17,2237.82,1600],["2012-04-20",2207.17,2299.13,2207.17,2299.13,4800],["2012-04-23",2391.1,2391.1,2360.44,2391.1,2500],["2012-04-24",2268.48,2329.79,2268.48,2329.79,7800],["2012-04-25",2207.17,2329.79,2207.17,2329.79,2300],["2012-04-26",2268.48,2391.1,2268.48,2360.44,1600],["2012-04-27",2299.13,2360.44,2299.13,2360.44,1600],["2012-05-02",2360.44,2421.75,2360.44,2421.75,1600],["2012-05-03",2360.44,2391.1,2360.44,2391.1,8400],["2012-05-04",2421.75,2513.72,2421.75,2483.07,38203],["2012-05-07",2513.72,2636.34,2513.72,2636.34,24876],["2012-05-08",2636.34,2697.65,2605.69,2605.69,16500],["2012-05-09",2544.38,2697.65,2544.38,2636.34,26700],["2012-05-10",2667.0,2697.65,2575.03,2636.34,7226],["2012-05-11",2575.03,2605.69,2513.72,2513.72,10040],["2012-05-14",2452.41,2513.72,2360.44,2513.72,22908],["2012-05-15",2360.44,2452.41,2329.79,2360.44,17500],["2012-05-16",2299.13,2360.44,2299.13,2360.44,16300],["2012-05-17",2329.79,2329.79,2329.79,2329.79,4700],["2012-05-18",2268.48,2299.13,2207.17,2299.13,2500],["2012-05-21",2299.13,2421.75,2237.82,2421.75,2200],["2012-05-22",2391.1,2513.72,2329.79,2513.72,20400],["2012-05-23",2421.75,2513.72,2421.75,2513.72,7140],["2012-05-24",2421.75,2421.75,2360.44,2360.44,8960],["2012-05-25",2421.75,2452.41,2421.75,2452.41,1200],["2012-05-28",2452.41,2452.41,2299.13,2299.13,14600],["2012-05-29",2360.44,2360.44,2237.82,2237.82,300],["2012-05-30",2391.1,2391.1,2391.1,2391.1,100],["2012-05-31",2268.48,2268.48,2268.48,2268.48,17156],["2012-06-01",2421.75,2421.75,2268.48,2329.79,700],["2012-06-04",2207.17,2299.13,2207.17,2299.13,3900],["2012-06-05",2299.13,2329.79,2207.17,2329.79,3400],["2012-06-06",2299.13,2421.75,2299.13,2421.75,1300],["2012-06-07",2421.75,2421.75,2391.1,2391.1,5800],["2012-06-08",2452.41,2452.41,2329.79,2329.79,8800],["2012-06-11",2329.79,2421.75,2268.48,2391.1,500],["2012-06-12",2360.44,2391.1,2360.44,2391.1,1800],["2012-06-13",2360.44,2360.44,2360.44,2360.44,4200],["2012-06-14",2329.79,2329.79,2299.13,2329.79,20600],["2012-06-15",2360.44,2391.1,2360.44,2391.1,3100],["2012-06-18",2360.44,2360.44,2329.79,2329.79,4000],["2012-06-19",2299.13,2299.13,2237.82,2299.13,24400],["2012-06-20",2207.17,2268.48,2207.17,2268.48,5948],["2012-06-21",2268.48,2268.48,2268.48,2268.48,500],["2012-06-22",2237.82,2237.82,2237.82,2237.82,700],["2012-06-25",2207.17,2207.17,2207.17,2207.17,3800],["2012-06-26",2207.17,2207.17,2145.86,2145.86,19000],["2012-06-27",2145.86,2268.48,2145.86,2268.48,1700],["2012-06-28",2268.48,2299.13,2115.2,2145.86,33400],["2012-06-29",2145.86,2176.51,2145.86,2176.51,3000],["2012-07-02",2176.51,2176.51,2176.51,2176.51,200],["2012-07-03",2145.86,2207.17,2084.55,2207.17,5200],["2012-07-04",2084.55,2084.55,2084.55,2084.55,100],["2012-07-05",2053.89,2084.55,2053.89,2084.55,21800],["2012-07-06",2145.86,2145.86,2145.86,2145.86,296],["2012-07-09",2023.24,2115.2,2023.24,2023.24,3400],["2012-07-10",2053.89,2145.86,2053.89,2145.86,1700],["2012-07-11",2084.55,2084.55,2023.24,2053.89,4800],["2012-07-12",2053.89,2084.55,2053.89,2084.55,3800],["2012-07-13",2115.2,2115.2,2084.55,2115.2,7900],["2012-07-16",2084.55,2115.2,1992.58,2115.2,1600],["2012-07-17",2084.55,2115.2,2084.55,2115.2,300],["2012-07-18",2115.2,2115.2,2115.2,2115.2,0],["2012-07-19",2115.2,2145.86,2115.2,2145.86,5500],["2012-07-20",2145.86,2145.86,2115.2,2145.86,11200],["2012-07-23",2084.55,2115.2,2084.55,2115.2,2100],["2012-07-24",2145.86,2176.51,1992.58,2115.2,12900],["2012-07-25",2145.86,2145.86,2145.86,2145.86,200],["2012-07-26",2145.86,2145.86,2145.86,2145.86,0],["2012-07-27",2145.86,2145.86,2053.89,2053.89,5000],["2012-07-30",2115.2,2115.2,2115.2,2115.2,100],["2012-07-31",2145.86,2145.86,2084.55,2145.86,2200],["2012-08-01",2084.55,2145.86,2084.55,2145.86,1100],["2012-08-02",2145.86,2145.86,2145.86,2145.86,1200],["2012-08-03",2145.86,2145.86,2145.86,2145.86,4100],["2012-08-06",2145.86,2176.51,2145.86,2176.51,1300],["2012-08-07",2115.2,2176.51,2115.2,2176.51,200],["2012-08-08",2145.86,2176.51,2145.86,2176.51,22600],["2012-08-09",2176.51,2176.51,2176.51,2176.51,9800],["2012-08-10",2176.51,2207.17,2145.86,2207.17,8400],["2012-08-13",2207.17,2207.17,2145.86,2145.86,5000],["2012-08-14",2176.51,2176.51,2176.51,2176.51,2000],["2012-08-15",2176.51,2176.51,2145.86,2145.86,3900],["2012-08-16",2145.86,2145.86,2145.86,2145.86,15100],["2012-08-17",2176.51,2176.51,2176.51,2176.51,6000],["2012-08-20",2176.51,2207.17,2176.51,2207.17,16400],["2012-08-21",2176.51,2176.51,2084.55,2115.2,26200],["2012-08-22",2145.86,2145.86,2115.2,2115.2,2000],["2012-08-23",2023.24,2023.24,1992.58,1992.58,6100],["2012-08-24",1992.58,2084.55,1992.58,2084.55,9500],["2012-08-27",1992.58,2023.24,1961.93,2023.24,4500],["2012-08-28",2023.24,2053.89,2023.24,2053.89,3300],["2012-08-29",2084.55,2084.55,2053.89,2053.89,7800],["2012-08-30",2053.89,2084.55,2053.89,2084.55,3600],["2012-08-31",2084.55,2084.55,2084.55,2084.55,0],["2012-09-04",2053.89,2053.89,2053.89,2053.89,700],["2012-09-05",2053.89,2053.89,2023.24,2053.89,5400],["2012-09-06",1931.27,1931.27,1931.27,1931.27,100],["2012-09-07",2023.24,2023.24,2023.24,2023.24,100],["2012-09-10",2023.24,2023.24,2023.24,2023.24,0],["2012-09-11",1931.27,1931.27,1931.27,1931.27,1200],["2012-09-12",1931.27,1931.27,1931.27,1931.27,0],["2012-09-13",2053.89,2053.89,1931.27,1992.58,1300],["2012-09-14",2023.24,2053.89,2023.24,2053.89,2800],["2012-09-17",1961.93,1961.93,1961.93,1961.93,100],["2012-09-18",1900.62,1992.58,1869.96,1992.58,2200],["2012-09-19",1931.27,1931.27,1869.96,1931.27,7600],["2012-09-20",1869.96,1900.62,1839.31,1839.31,2900],["2012-09-21",1931.27,1931.27,1931.27,1931.27,1200],["2012-09-24",1869.96,1931.27,1839.31,1931.27,3100],["2012-09-25",1869.96,1900.62,1839.31,1900.62,2600],["2012-09-26",1900.62,1900.62,1900.62,1900.62,0],["2012-09-27",1839.31,1931.27,1839.31,1931.27,1200],["2012-09-28",1839.31,1839.31,1839.31,1839.31,4700],["2012-10-01",1839.31,1839.31,1778.0,1778.0,8000],["2012-10-02",1778.0,1808.65,1778.0,1808.65,2200],["2012-10-03",1778.0,1778.0,1778.0,1778.0,0],["2012-10-04",1839.31,1839.31,1839.31,1839.31,100],["2012-10-05",1839.31,1839.31,1839.31,1839.31,0],["2012-10-08",1839.31,1839.31,1839.31,1839.31,0],["2012-10-09",1808.65,1808.65,1808.65,1808.65,1000],["2012-10-10",1869.96,1869.96,1869.96,1869.96,100],["2012-10-11",1869.96,1869.96,1839.31,1839.31,5256],["2012-10-12",1839.31,1839.31,1839.31,1839.31,808],["2012-10-15",1839.31,1839.31,1839.31,1839.31,0],["2012-10-16",1869.96,1869.96,1869.96,1869.96,600],["2012-10-17",1869.96,1869.96,1869.96,1869.96,12],["2012-10-18",1839.31,1839.31,1839.31,1839.31,1000],["2012-10-19",1808.65,1931.27,1808.65,1931.27,3000],["2012-10-22",1931.27,1961.93,1931.27,1931.27,5500],["2012-10-23",1931.27,1931.27,1931.27,1931.27,3100],["2012-10-24",1931.27,1961.93,1931.27,1961.93,1800],["2012-10-25",1900.62,1931.27,1900.62,1900.62,2300],["2012-10-26",1900.62,1900.62,1900.62,1900.62,0],["2012-10-29",1931.27,1961.93,1931.27,1961.93,2600],["2012-10-30",1961.93,1961.93,1961.93,1961.93,1036],["2012-10-31",1931.27,1961.93,1931.27,1961.93,5500],["2012-11-01",1961.93,1961.93,1961.93,1961.93,2000],["2012-11-02",1931.27,1961.93,1900.62,1900.62,6800],["2012-11-05",1931.27,1931.27,1931.27,1931.27,1000],["2012-11-06",1931.27,1961.93,1931.27,1961.93,3610],["2012-11-07",1961.93,1961.93,1961.93,1961.93,3200],["2012-11-08",1992.58,1992.58,1961.93,1961.93,1400],["2012-11-09",1961.93,1961.93,1961.93,1961.93,4400],["2012-11-12",2023.24,2023.24,1992.58,1992.58,1200],["2012-11-13",1992.58,1992.58,1992.58,1992.58,0],["2012-11-14",2053.89,2053.89,2053.89,2053.89,200],["2012-11-15",2053.89,2084.55,2053.89,2084.55,7500],["2012-11-16",2023.24,2053.89,2023.24,2053.89,700],["2012-11-19",2115.2,2115.2,2115.2,2115.2,100],["2012-11-20",2084.55,2084.55,2053.89,2084.55,4200],["2012-11-21",2084.55,2084.55,2084.55,2084.55,0],["2012-11-22",2084.55,2145.86,2084.55,2145.86,4500],["2012-11-23",2207.17,2207.17,2207.17,2207.17,100],["2012-11-26",2207.17,2207.17,2207.17,2207.17,0],["2012-11-27",2176.51,2176.51,2176.51,2176.51,1000],["2012-11-28",2176.51,2207.17,2176.51,2207.17,300],["2012-11-29",2176.51,2176.51,2176.51,2176.51,932],["2012-11-30",2084.55,2176.51,2084.55,2176.51,600],["2012-12-03",2115.2,2176.51,2115.2,2176.51,2100],["2012-12-04",2145.86,2237.82,2145.86,2237.82,400],["2012-12-05",2207.17,2207.17,2207.17,2207.17,1500],["2012-12-06",2145.86,2207.17,2145.86,2207.17,300],["2012-12-07",2207.17,2207.17,2207.17,2207.17,1212],["2012-12-10",2207.17,2207.17,2207.17,2207.17,0],["2012-12-11",2299.13,2299.13,2299.13,2299.13,100],["2012-12-12",2268.48,2299.13,2268.48,2299.13,2700],["2012-12-13",2268.48,2299.13,2268.48,2299.13,200],["2012-12-14",2299.13,2299.13,2299.13,2299.13,200],["2012-12-17",2299.13,2299.13,2299.13,2299.13,1000],["2012-12-18",2360.44,2360.44,2360.44,2360.44,100],["2012-12-19",2360.44,2360.44,2360.44,2360.44,500],["2012-12-20",2360.44,2360.44,2360.44,2360.44,200],["2012-12-21",2299.13,2299.13,2299.13,2299.13,2000],["2012-12-24",2299.13,2299.13,2299.13,2299.13,1000],["2012-12-25",2299.13,2299.13,2299.13,2299.13,0],["2012-12-26",2360.44,2360.44,2299.13,2360.44,5600],["2012-12-27",2421.75,2421.75,2421.75,2421.75,100],["2012-12-28",2299.13,2452.41,2299.13,2452.41,1000],["2013-01-02",2360.44,2452.41,2329.79,2452.41,5200],["2013-01-03",2452.41,2452.41,2299.13,2421.75,7100],["2013-01-04",2360.44,2421.75,2360.44,2421.75,2600],["2013-01-07",2421.75,2421.75,2421.75,2421.75,4000],["2013-01-08",2421.75,2421.75,2421.75,2421.75,2000],["2013-01-09",2360.44,2421.75,2299.13,2421.75,7492],["2013-01-10",2391.1,2391.1,2391.1,2391.1,0],["2013-01-11",2513.72,2513.72,2299.13,2421.75,600],["2013-01-14",2421.75,2421.75,2421.75,2421.75,0],["2013-01-15",2421.75,2421.75,2421.75,2421.75,0],["2013-01-16",2513.72,2513.72,2421.75,2483.07,24400],["2013-01-17",2360.44,2483.07,2360.44,2483.07,200],["2013-01-18",2697.65,2697.65,2360.44,2483.07,900],["2013-01-21",2544.38,2544.38,2544.38,2544.38,100],["2013-01-22",2544.38,2544.38,2544.38,2544.38,0],["2013-01-23",2360.44,2544.38,2360.44,2544.38,17600],["2013-01-24",2605.69,2605.69,2544.38,2544.38,52600],["2013-01-25",2605.69,2605.69,2452.41,2483.07,9200],["2013-01-28",2513.72,2544.38,2421.75,2513.72,31900],["2013-01-29",2575.03,2575.03,2452.41,2452.41,9600],["2013-01-30",2452.41,2452.41,2391.1,2391.1,36116],["2013-01-31",2421.75,2452.41,2421.75,2452.41,13200],["2013-02-01",2452.41,2452.41,2452.41,2452.41,2072],["2013-02-04",2308.15,2452.41,2308.15,2452.41,400],["2013-02-05",2452.41,2452.41,2452.41,2452.41,0],["2013-02-06",2596.67,2596.67,2524.54,2524.54,1400],["2013-02-07",2344.22,2344.22,2344.22,2344.22,1400],["2013-02-08",2488.47,2488.47,2488.47,2488.47,100],["2013-02-18",2488.47,2488.47,2344.22,2488.47,300],["2013-02-19",2452.41,2452.41,2452.41,2452.41,0],["2013-02-20",2452.41,2452.41,2452.41,2452.41,0],["2013-02-21",2344.22,2416.35,2236.02,2236.02,5800],["2013-02-22",2272.09,2380.28,2236.02,2380.28,2900],["2013-02-25",2380.28,2380.28,2380.28,2380.28,0],["2013-02-26",2344.22,2344.22,2344.22,2344.22,1000],["2013-02-27",2163.89,2380.28,2163.89,2380.28,11400],["2013-02-28",2380.28,2380.28,2380.28,2380.28,0],["2013-03-01",2308.15,2416.35,2308.15,2416.35,3600],["2013-03-04",2344.22,2344.22,2308.15,2308.15,8400],["2013-03-05",2308.15,2308.15,2308.15,2308.15,0],["2013-03-06",2380.28,2380.28,2344.22,2344.22,800],["2013-03-07",2344.22,2344.22,2344.22,2344.22,400],["2013-03-08",2344.22,2380.28,2344.22,2380.28,3000],["2013-03-11",2452.41,2452.41,2452.41,2452.41,100],["2013-03-12",2452.41,2452.41,2452.41,2452.41,0],["2013-03-13",2308.15,2308.15,2308.15,2308.15,2200],["2013-03-14",2308.15,2308.15,2308.15,2308.15,0],["2013-03-15",2236.02,2380.28,2236.02,2380.28,1900],["2013-03-18",2308.15,2380.28,2236.02,2380.28,5800],["2013-03-19",2236.02,2344.22,2236.02,2272.09,1500],["2013-03-20",2308.15,2308.15,2272.09,2272.09,1875],["2013-03-21",2272.09,2272.09,2236.02,2236.02,5600],["2013-03-22",2236.02,2272.09,2236.02,2272.09,300],["2013-03-25",2236.02,2236.02,2199.96,2199.96,17000],["2013-03-26",2199.96,2236.02,2199.96,2236.02,2767],["2013-03-27",2163.89,2344.22,2163.89,2344.22,11400],["2013-03-28",2344.22,2344.22,2344.22,2344.22,0],["2013-03-29",2199.96,2236.02,2163.89,2236.02,20700],["2013-04-01",2272.09,2272.09,2272.09,2272.09,100],["2013-04-02",2236.02,2236.02,2236.02,2236.02,4500],["2013-04-03",2199.96,2272.09,2199.96,2272.09,23400],["2013-04-04",2236.02,2236.02,2199.96,2199.96,4100],["2013-04-05",2272.09,2416.35,2236.02,2416.35,3300],["2013-04-08",2344.22,2380.28,2308.15,2308.15,4000],["2013-04-09",2308.15,2308.15,2308.15,2308.15,100],["2013-04-10",2308.15,2344.22,2308.15,2344.22,4900],["2013-04-11",2380.28,2380.28,2344.22,2344.22,700],["2013-04-12",2344.22,2344.22,2236.02,2272.09,16600],["2013-04-15",2308.15,2380.28,2308.15,2380.28,1100],["2013-04-16",2380.28,2380.28,2380.28,2380.28,0],["2013-04-17",2380.28,2380.28,2380.28,2380.28,500],["2013-04-18",2308.15,2308.15,2308.15,2308.15,2000],["2013-04-22",2308.15,2308.15,2308.15,2308.15,1000],["2013-04-23",2308.15,2308.15,2308.15,2308.15,0],["2013-04-24",2416.35,2416.35,2416.35,2416.35,200],["2013-04-25",2344.22,2344.22,2344.22,2344.22,1000],["2013-04-26",2344.22,2344.22,2344.22,2344.22,7400],["2013-05-02",2344.22,2344.22,2344.22,2344.22,600],["2013-05-03",2308.15,2488.47,2308.15,2488.47,5100],["2013-05-06",2488.47,2488.47,2452.41,2488.47,5836],["2013-05-07",2488.47,2488.47,2488.47,2488.47,180],["2013-05-08",2488.47,2488.47,2488.47,2488.47,260],["2013-05-09",2452.41,2488.47,2452.41,2488.47,2464],["2013-05-10",2524.54,2524.54,2380.28,2524.54,700],["2013-05-13",2524.54,2524.54,2524.54,2524.54,96],["2013-05-14",2524.54,2524.54,2524.54,2524.54,11],["2013-05-15",2524.54,2524.54,2524.54,2524.54,16],["2013-05-16",2452.41,2452.41,2452.41,2452.41,900],["2013-05-17",2452.41,2452.41,2452.41,2452.41,22],["2013-05-20",2452.41,2452.41,2452.41,2452.41,0],["2013-05-21",2344.22,2416.35,2344.22,2416.35,600],["2013-05-22",2380.28,2380.28,2380.28,2380.28,3700],["2013-05-23",2344.22,2344.22,2308.15,2344.22,20526],["2013-05-24",2344.22,2344.22,2344.22,2344.22,3600],["2013-05-27",2344.22,2380.28,2344.22,2380.28,5012],["2013-05-28",2488.47,2488.47,2488.47,2488.47,160],["2013-05-29",2452.41,2452.41,2380.28,2416.35,3800],["2013-05-30",2452.41,2488.47,2452.41,2488.47,1300],["2013-05-31",2488.47,2488.47,2380.28,2452.41,1567],["2013-06-03",2524.54,2524.54,2380.28,2380.28,1184],["2013-06-04",2488.47,2488.47,2488.47,2488.47,100],["2013-06-05",2488.47,2488.47,2488.47,2488.47,0],["2013-06-06",2488.47,2488.47,2488.47,2488.47,56],["2013-06-07",2452.41,2452.41,2452.41,2452.41,1500],["2013-06-10",2452.41,2452.41,2452.41,2452.41,1600],["2013-06-11",2452.41,2452.41,2452.41,2452.41,2600],["2013-06-12",2452.41,2452.41,2452.41,2452.41,732],["2013-06-13",2452.41,2452.41,2452.41,2452.41,3400],["2013-06-14",2452.41,2452.41,2452.41,2452.41,1700],["2013-06-17",2416.35,2416.35,2380.28,2380.28,2000],["2013-06-18",2380.28,2380.28,2380.28,2380.28,0],["2013-06-19",2380.28,2380.28,2380.28,2380.28,0],["2013-06-20",2452.41,2452.41,2452.41,2452.41,100],["2013-06-21",2416.35,2488.47,2344.22,2488.47,6103],["2013-06-24",2452.41,2452.41,2308.15,2308.15,13200],["2013-06-25",2380.28,2380.28,2308.15,2308.15,15200],["2013-06-26",2380.28,2380.28,2308.15,2308.15,2100],["2013-06-27",2416.35,2452.41,2416.35,2452.41,9512],["2013-06-28",2452.41,2452.41,2452.41,2452.41,0],["2013-07-01",2452.41,2452.41,2452.41,2452.41,3800],["2013-07-02",2524.54,2632.73,2524.54,2632.73,1200],["2013-07-03",2632.73,2632.73,2632.73,2632.73,0],["2013-07-04",2452.41,2452.41,2452.41,2452.41,720],["2013-07-05",2416.35,2488.47,2416.35,2488.47,6600],["2013-07-08",2488.47,2488.47,2488.47,2488.47,0],["2013-07-09",2452.41,2452.41,2452.41,2452.41,500],["2013-07-10",2452.41,2452.41,2452.41,2452.41,0],["2013-07-11",2452.41,2452.41,2380.28,2380.28,1100],["2013-07-12",2380.28,2380.28,2380.28,2380.28,0],["2013-07-15",2452.41,2452.41,2452.41,2452.41,1600],["2013-07-16",2452.41,2452.41,2452.41,2452.41,5100],["2013-07-17",2452.41,2488.47,2452.41,2488.47,28600],["2013-07-18",2452.41,2488.47,2452.41,2488.47,12312],["2013-07-19",2452.41,2452.41,2452.41,2452.41,5100],["2013-07-22",2452.41,2452.41,2452.41,2452.41,1000],["2013-07-23",2308.15,2308.15,2308.15,2308.15,1400],["2013-07-24",2380.28,2380.28,2380.28,2380.28,7100],["2013-07-25",2344.22,2344.22,2344.22,2344.22,100],["2013-07-26",2416.35,2416.35,2416.35,2416.35,143],["2013-07-29",2416.35,2416.35,2416.35,2416.35,1300],["2013-07-30",2416.35,2416.35,2416.35,2416.35,1620],["2013-07-31",2416.35,2416.35,2416.35,2416.35,9600],["2013-08-01",2416.35,2416.35,2416.35,2416.35,0],["2013-08-02",2416.35,2416.35,2416.35,2416.35,1000],["2013-08-05",2416.35,2452.41,2416.35,2452.41,400],["2013-08-06",2452.41,2452.41,2416.35,2416.35,2100],["2013-08-07",2416.35,2416.35,2416.35,2416.35,2320],["2013-08-08",2416.35,2416.35,2416.35,2416.35,0],["2013-08-09",2416.35,2452.41,2416.35,2452.41,2500],["2013-08-12",2452.41,2452.41,2452.41,2452.41,2000],["2013-08-13",2452.41,2452.41,2452.41,2452.41,0],["2013-08-14",2452.41,2452.41,2452.41,2452.41,3100],["2013-08-15",2452.41,2452.41,2452.41,2452.41,2100],["2013-08-16",2452.41,2452.41,2452.41,2452.41,72],["2013-08-19",2452.41,2452.41,2452.41,2452.41,1500],["2013-08-20",2416.35,2416.35,2416.35,2416.35,1100],["2013-08-21",2416.35,2416.35,2416.35,2416.35,3000],["2013-08-22",2488.47,2488.47,2488.47,2488.47,100],["2013-08-23",2488.47,2488.47,2488.47,2488.47,0],["2013-08-26",2416.35,2416.35,2416.35,2416.35,1500],["2013-08-27",2416.35,2416.35,2416.35,2416.35,2600],["2013-08-28",2380.28,2380.28,2380.28,2380.28,4000],["2013-08-29",2380.28,2380.28,2380.28,2380.28,0],["2013-08-30",2380.28,2380.28,2380.28,2380.28,0],["2013-09-03",2380.28,2380.28,2380.28,2380.28,0],["2013-09-04",2380.28,2380.28,2380.28,2380.28,0],["2013-09-05",2452.41,2452.41,2236.02,2236.02,200],["2013-09-06",2344.22,2380.28,2344.22,2380.28,500],["2013-09-09",2380.28,2380.28,2272.09,2380.28,184818],["2013-09-10",2380.28,2380.28,2380.28,2380.28,0],["2013-09-11",2380.28,2380.28,2380.28,2380.28,0],["2013-09-12",2344.22,2344.22,2344.22,2344.22,1000],["2013-09-13",2380.28,2380.28,2380.28,2380.28,1000],["2013-09-16",2380.28,2380.28,2380.28,2380.28,0],["2013-09-17",2380.28,2380.28,2380.28,2380.28,0],["2013-09-18",2380.28,2380.28,2380.28,2380.28,0],["2013-09-19",2380.28,2380.28,2344.22,2380.28,4000],["2013-09-20",2380.28,2380.28,2380.28,2380.28,0],["2013-09-23",2380.28,2380.28,2380.28,2380.28,300],["2013-09-24",2380.28,2380.28,2380.28,2380.28,81],["2013-09-25",2560.6,2560.6,2560.6,2560.6,100],["2013-09-26",2560.6,2560.6,2560.6,2560.6,0],["2013-09-27",2560.6,2560.6,2560.6,2560.6,0],["2013-09-30",2560.6,2560.6,2560.6,2560.6,0],["2013-10-01",2560.6,2560.6,2560.6,2560.6,0],["2013-10-02",2488.47,2488.47,2344.22,2344.22,2636],["2013-10-03",2344.22,2344.22,2344.22,2344.22,0],["2013-10-04",2344.22,2344.22,2344.22,2344.22,1200],["2013-10-07",2344.22,2344.22,2344.22,2344.22,0],["2013-10-08",2344.22,2344.22,2344.22,2344.22,2400],["2013-10-09",2344.22,2344.22,2344.22,2344.22,0],["2013-10-10",2344.22,2344.22,2344.22,2344.22,5100],["2013-10-11",2344.22,2344.22,2344.22,2344.22,4500],["2013-10-14",2344.22,2344.22,2344.22,2344.22,0],["2013-10-15",2308.15,2308.15,2308.15,2308.15,3600],["2013-10-16",2308.15,2308.15,2308.15,2308.15,3900],["2013-10-17",2380.28,2380.28,2308.15,2344.22,10900],["2013-10-18",2344.22,2344.22,2344.22,2344.22,0],["2013-10-21",2344.22,2344.22,2344.22,2344.22,2500],["2013-10-22",2344.22,2344.22,2344.22,2344.22,0],["2013-10-23",2380.28,2380.28,2344.22,2344.22,2656],["2013-10-24",2308.15,2344.22,2308.15,2344.22,8444],["2013-10-25",2308.15,2308.15,2308.15,2308.15,1000],["2013-10-28",2308.15,2344.22,2308.15,2308.15,5540],["2013-10-29",2308.15,2308.15,2308.15,2308.15,600],["2013-10-30",2344.22,2344.22,2344.22,2344.22,178],["2013-10-31",2380.28,2380.28,2380.28,2380.28,122],["2013-11-01",2344.22,2344.22,2344.22,2344.22,2100],["2013-11-04",2344.22,2452.41,2344.22,2452.41,200],["2013-11-05",2380.28,2380.28,2380.28,2380.28,100],["2013-11-06",2452.41,2452.41,2452.41,2452.41,100],["2013-11-07",2452.41,2452.41,2452.41,2452.41,0],["2013-11-08",2452.41,2452.41,2452.41,2452.41,0],["2013-11-11",2452.41,2452.41,2452.41,2452.41,4800],["2013-11-12",2452.41,2488.47,2380.28,2488.47,6900],["2013-11-13",2488.47,2488.47,2488.47,2488.47,0],["2013-11-14",2452.41,2524.54,2452.41,2524.54,47700],["2013-11-15",2524.54,2632.73,2524.54,2524.54,18600],["2013-11-18",2524.54,2524.54,2452.41,2524.54,9300],["2013-11-19",2488.47,2524.54,2452.41,2488.47,6014],["2013-11-20",2524.54,2596.67,2524.54,2560.6,23400],["2013-11-21",2596.67,2668.8,2596.67,2668.8,61270],["2013-11-22",2596.67,2596.67,2596.67,2596.67,16000],["2013-11-25",2632.73,2632.73,2560.6,2596.67,26900],["2013-11-26",2596.67,2638.55,2596.67,2638.55,29160],["2013-11-27",2722.31,2764.2,2680.43,2722.31,20200],["2013-11-28",2680.43,2722.31,2680.43,2722.31,4204],["2013-11-29",2680.43,2722.31,2680.43,2722.31,3087],["2013-12-02",2638.55,2638.55,2638.55,2638.55,2946],["2013-12-03",2638.55,2722.31,2638.55,2722.31,4100],["2013-12-04",2638.55,2638.55,2638.55,2638.55,3800],["2013-12-05",2638.55,2680.43,2638.55,2680.43,8000],["2013-12-06",2638.55,2680.43,2638.55,2680.43,193318],["2013-12-09",2680.43,2680.43,2680.43,2680.43,10030],["2013-12-10",2680.43,2680.43,2680.43,2680.43,4500],["2013-12-11",2638.55,2638.55,2638.55,2638.55,1800],["2013-12-12",2638.55,2680.43,2638.55,2680.43,8500],["2013-12-13",2638.55,2638.55,2596.67,2638.55,9500],["2013-12-16",2638.55,2722.31,2638.55,2722.31,600],["2013-12-17",2722.31,2764.2,2722.31,2722.31,39300],["2013-12-18",2722.31,2722.31,2722.31,2722.31,4800],["2013-12-19",2722.31,2722.31,2680.43,2680.43,1100],["2013-12-20",2722.31,2722.31,2638.55,2638.55,3700],["2013-12-23",2638.55,2680.43,2638.55,2638.55,11700],["2013-12-24",2680.43,2764.2,2680.43,2764.2,11200],["2013-12-25",2722.31,2722.31,2680.43,2722.31,18648],["2013-12-26",2764.2,2764.2,2764.2,2764.2,6400],["2013-12-27",2764.2,2764.2,2722.31,2722.31,2200],["2013-12-30",2680.43,2680.43,2554.79,2554.79,1600],["2013-12-31",2554.79,2680.43,2554.79,2680.43,9700],["2014-01-02",2680.43,2680.43,2680.43,2680.43,0],["2014-01-03",2722.31,2722.31,2722.31,2722.31,5500],["2014-01-06",2722.31,2722.31,2722.31,2722.31,3700],["2014-01-07",2764.2,2764.2,2764.2,2764.2,7300],["2014-01-08",2764.2,2764.2,2764.2,2764.2,2000],["2014-01-09",2806.08,2806.08,2764.2,2764.2,6900],["2014-01-10",2764.2,2764.2,2764.2,2764.2,6400],["2014-01-13",2764.2,2764.2,2764.2,2764.2,2400],["2014-01-14",2764.2,2764.2,2764.2,2764.2,5000],["2014-01-15",2764.2,2806.08,2764.2,2806.08,1000],["2014-01-16",2806.08,2847.96,2806.08,2806.08,5800],["2014-01-17",2889.84,2889.84,2806.08,2806.08,3200],["2014-01-20",2806.08,2806.08,2806.08,2806.08,500],["2014-01-21",2764.2,2889.84,2764.2,2889.84,6200],["2014-01-22",2847.96,2847.96,2847.96,2847.96,1000],["2014-01-23",2931.72,2931.72,2931.72,2931.72,9024],["2014-01-24",2931.72,3015.49,2931.72,3015.49,19648],["2014-01-27",3141.13,3183.01,3099.25,3183.01,10400],["2014-02-06",3099.25,3183.01,3099.25,3183.01,6100],["2014-02-07",3183.01,3183.01,3183.01,3183.01,0],["2014-02-10",3141.13,3141.13,3141.13,3141.13,2500],["2014-02-11",3141.13,3224.9,3141.13,3224.9,21100],["2014-02-12",3183.01,3183.01,3183.01,3183.01,6064],["2014-02-13",3183.01,3183.01,3141.13,3141.13,3436],["2014-02-14",3141.13,3224.9,3141.13,3224.9,10300],["2014-02-17",3224.9,3224.9,3224.9,3224.9,6000],["2014-02-18",3183.01,3224.9,3141.13,3224.9,21400],["2014-02-19",3183.01,3266.78,3183.01,3266.78,13548],["2014-02-20",3266.78,3266.78,3141.13,3183.01,18800],["2014-02-21",3266.78,3308.66,3266.78,3308.66,5169],["2014-02-24",3308.66,3308.66,3266.78,3308.66,1400],["2014-02-25",3308.66,3392.42,3308.66,3392.42,16200],["2014-02-26",3392.42,3434.3,3308.66,3392.42,12400],["2014-02-27",3434.3,3434.3,3392.42,3392.42,5500],["2014-02-28",3350.54,3392.42,3350.54,3350.54,9200],["2014-03-03",3350.54,3518.07,3350.54,3350.54,105000],["2014-03-04",3350.54,3476.19,3350.54,3350.54,9000],["2014-03-05",3434.3,3434.3,3350.54,3434.3,11512],["2014-03-06",3392.42,3601.83,3392.42,3601.83,34979],["2014-03-07",3434.3,3601.83,3434.3,3601.83,196418],["2014-03-10",3559.95,3601.83,3559.95,3601.83,13600],["2014-03-11",3476.19,3601.83,3476.19,3601.83,7710],["2014-03-12",3476.19,3559.95,3434.3,3559.95,15844],["2014-03-13",3476.19,3559.95,3476.19,3559.95,5804],["2014-03-14",3434.3,3476.19,3434.3,3434.3,77188],["2014-03-17",3476.19,3559.95,3434.3,3559.95,33918],["2014-03-18",3559.95,3643.71,3559.95,3601.83,26128],["2014-03-19",3559.95,3643.71,3559.95,3643.71,8000],["2014-03-20",3601.83,3601.83,3476.19,3476.19,10168],["2014-03-21",3476.19,3559.95,3476.19,3559.95,46865],["2014-03-24",3601.83,3769.36,3601.83,3601.83,82555],["2014-03-25",3601.83,3727.48,3601.83,3643.71,109245],["2014-03-26",3601.83,3643.71,3601.83,3601.83,10900],["2014-03-27",3559.95,3559.95,3518.07,3559.95,28300],["2014-03-28",3559.95,3559.95,3518.07,3559.95,31500],["2014-03-31",3434.3,3518.07,3392.42,3434.3,37953],["2014-04-01",3434.3,3434.3,3392.42,3392.42,25800],["2014-04-02",3308.66,3350.54,3266.78,3350.54,35900],["2014-04-03",3141.13,3434.3,3141.13,3392.42,400],["2014-04-04",3350.54,3350.54,3350.54,3350.54,500],["2014-04-07",3434.3,3476.19,3434.3,3434.3,9400],["2014-04-08",3392.42,3434.3,3308.66,3434.3,8324],["2014-04-10",3434.3,3434.3,3434.3,3434.3,100],["2014-04-11",3392.42,3392.42,3392.42,3392.42,200],["2014-04-14",3350.54,3392.42,3350.54,3392.42,1500],["2014-04-15",3392.42,3392.42,3350.54,3392.42,7100],["2014-04-16",3350.54,3392.42,3350.54,3350.54,23400],["2014-04-17",3392.42,3434.3,3350.54,3434.3,4400],["2014-04-18",3434.3,3434.3,3350.54,3392.42,2314],["2014-04-21",3392.42,3392.42,3392.42,3392.42,0],["2014-04-22",3392.42,3392.42,3392.42,3392.42,0],["2014-04-23",3266.78,3476.19,3266.78,3476.19,500],["2014-04-24",3476.19,3476.19,3476.19,3476.19,0],["2014-04-25",3476.19,3476.19,3476.19,3476.19,0],["2014-04-28",3476.19,3476.19,3392.42,3434.3,8500],["2014-04-29",3392.42,3392.42,3350.54,3350.54,11800],["2014-05-05",3224.9,3434.3,3057.37,3434.3,3400],["2014-05-06",3099.25,3392.42,3099.25,3350.54,15800],["2014-05-07",3057.37,3350.54,3057.37,3350.54,1600],["2014-05-08",3099.25,3266.78,3015.49,3224.9,7900],["2014-05-09",3224.9,3392.42,3224.9,3392.42,600],["2014-05-12",3099.25,3224.9,3057.37,3224.9,15000],["2014-05-13",2931.72,3057.37,2931.72,3057.37,8000],["2014-05-14",3015.49,3183.01,3015.49,3183.01,3412],["2014-05-15",3057.37,3183.01,3057.37,3183.01,200],["2014-05-16",3057.37,3141.13,3057.37,3141.13,3300],["2014-05-19",3099.25,3141.13,3099.25,3141.13,1100],["2014-05-20",2973.61,3057.37,2973.61,3057.37,9831],["2014-05-21",3057.37,3141.13,3057.37,3099.25,1600],["2014-05-22",3057.37,3057.37,3057.37,3057.37,240],["2014-05-23",3099.25,3099.25,3099.25,3099.25,100],["2014-05-26",3183.01,3224.9,3183.01,3183.01,10600],["2014-05-27",3224.9,3308.66,3224.9,3308.66,1500],["2014-05-28",3266.78,3266.78,3266.78,3266.78,14700],["2014-05-29",3266.78,3266.78,3266.78,3266.78,8500],["2014-05-30",3308.66,3308.66,3308.66,3308.66,1000],["2014-06-02",3350.54,3350.54,3350.54,3350.54,100],["2014-06-03",3350.54,3350.54,3350.54,3350.54,0],["2014-06-04",3266.78,3266.78,3141.13,3266.78,2321],["2014-06-05",3266.78,3266.78,3266.78,3266.78,40],["2014-06-06",3266.78,3266.78,3266.78,3266.78,0],["2014-06-09",3266.78,3266.78,3266.78,3266.78,0],["2014-06-10",3266.78,3266.78,3266.78,3266.78,0],["2014-06-11",3392.42,3392.42,3266.78,3350.54,1108],["2014-06-12",3350.54,3350.54,3224.9,3224.9,7100],["2014-06-13",3224.9,3308.66,3183.01,3183.01,13000],["2014-06-16",3183.01,3266.78,3183.01,3266.78,11300],["2014-06-17",3183.01,3224.9,3183.01,3224.9,2200],["2014-06-18",3224.9,3308.66,3224.9,3308.66,15400],["2014-06-19",3559.95,3559.95,3266.78,3308.66,800],["2014-06-20",3308.66,3308.66,3308.66,3308.66,0],["2014-06-23",3559.95,3559.95,3266.78,3266.78,800],["2014-06-24",3350.54,3350.54,3266.78,3308.66,300],["2014-06-25",3518.07,3518.07,3518.07,3518.07,100],["2014-06-26",3434.3,3434.3,3224.9,3266.78,6400],["2014-06-27",3183.01,3266.78,3183.01,3266.78,6900],["2014-06-30",3308.66,3308.66,3308.66,3308.66,111],["2014-07-01",3308.66,3308.66,3308.66,3308.66,12800],["2014-07-02",3308.66,3392.42,3308.66,3392.42,724],["2014-07-03",3350.54,3434.3,3350.54,3434.3,500],["2014-07-04",3099.25,3308.66,3099.25,3308.66,7800],["2014-07-07",3392.42,3392.42,3392.42,3392.42,900],["2014-07-08",3392.42,3392.42,3392.42,3392.42,301],["2014-07-09",3350.54,3434.3,3350.54,3392.42,5814],["2014-07-10",3434.3,3518.07,3392.42,3476.19,28650],["2014-07-11",3476.19,3476.19,3476.19,3476.19,102],["2014-07-14",3392.42,3434.3,3350.54,3434.3,8600],["2014-07-15",3099.25,3476.19,3099.25,3476.19,10200],["2014-07-16",3434.3,3434.3,3434.3,3434.3,10010],["2014-07-17",3392.42,3434.3,3392.42,3434.3,8184],["2014-07-18",3434.3,3434.3,3434.3,3434.3,0],["2014-07-21",3266.78,3434.3,3266.78,3434.3,2856],["2014-07-22",3434.3,3434.3,3434.3,3434.3,40],["2014-07-23",3392.42,3476.19,3350.54,3434.3,25300],["2014-07-24",3434.3,3434.3,3434.3,3434.3,12],["2014-07-25",3392.42,3392.42,3392.42,3392.42,3022],["2014-07-28",3350.54,3685.6,3350.54,3392.42,30300],["2014-07-29",3392.42,3518.07,3392.42,3518.07,12100],["2014-07-30",3476.19,3476.19,3476.19,3476.19,800],["2014-07-31",3434.3,3434.3,3350.54,3350.54,10100],["2014-08-01",3392.42,3434.3,3392.42,3392.42,5000],["2014-08-04",3434.3,3601.83,3434.3,3601.83,2200],["2014-08-05",3601.83,3601.83,3601.83,3601.83,18],["2014-08-06",3392.42,3476.19,3392.42,3476.19,800],["2014-08-07",3392.42,3392.42,3350.54,3350.54,4500],["2014-08-08",3518.07,3518.07,3518.07,3518.07,1020],["2014-08-11",3392.42,3434.3,3392.42,3434.3,1000],["2014-08-12",3434.3,3476.19,3434.3,3476.19,25200],["2014-08-13",3476.19,3476.19,3476.19,3476.19,0],["2014-08-14",3434.3,3476.19,3392.42,3392.42,2300],["2014-08-15",3434.3,3476.19,3434.3,3476.19,380],["2014-08-18",3559.95,3601.83,3434.3,3601.83,10700],["2014-08-19",3518.07,3518.07,3434.3,3476.19,4062],["2014-08-20",3518.07,3518.07,3476.19,3476.19,3224],["2014-08-21",3518.07,3518.07,3476.19,3518.07,7266],["2014-08-22",3559.95,3559.95,3518.07,3518.07,5100],["2014-08-25",3518.07,3685.6,3518.07,3601.83,67086],["2014-08-26",3601.83,3601.83,3601.83,3601.83,1203],["2014-08-27",3769.36,3769.36,3601.83,3643.71,6700],["2014-08-28",3559.95,3643.71,3518.07,3643.71,10300],["2014-08-29",3685.6,3685.6,3601.83,3685.6,2600],["2014-09-03",3727.48,3769.36,3643.71,3769.36,38600],["2014-09-04",3727.48,3727.48,3685.6,3685.6,724],["2014-09-05",3727.48,3769.36,3685.6,3727.48,4100],["2014-09-08",3685.6,3769.36,3685.6,3727.48,10800],["2014-09-09",3685.6,3685.6,3601.83,3685.6,34500],["2014-09-10",3727.48,3769.36,3601.83,3769.36,33500],["2014-09-11",3727.48,3727.48,3727.48,3727.48,126],["2014-09-12",3727.48,3727.48,3643.71,3727.48,33284],["2014-09-15",3685.6,3685.6,3643.71,3685.6,8182],["2014-09-16",3643.71,3685.6,3643.71,3685.6,712],["2014-09-17",3685.6,3685.6,3685.6,3685.6,3821],["2014-09-18",3601.83,3643.71,3559.95,3643.71,6703],["2014-09-19",3685.6,3685.6,3559.95,3643.71,5557],["2014-09-22",3643.71,3643.71,3601.83,3643.71,6044],["2014-09-23",3643.71,3978.77,3601.83,3685.6,8093],["2014-09-24",3727.48,3727.48,3601.83,3601.83,13800],["2014-09-25",3685.6,3685.6,3685.6,3685.6,100],["2014-09-26",3685.6,3727.48,3643.71,3643.71,2700],["2014-09-29",3601.83,3685.6,3601.83,3685.6,1900],["2014-09-30",3685.6,3685.6,3643.71,3685.6,4400],["2014-10-01",3643.71,3685.6,3643.71,3685.6,10124],["2014-10-02",3643.71,3643.71,3643.71,3643.71,3400],["2014-10-03",3643.71,3685.6,3643.71,3643.71,4810],["2014-10-06",3685.6,3811.24,3685.6,3811.24,10800],["2014-10-07",3727.48,3769.36,3727.48,3769.36,15600],["2014-10-08",3727.48,3727.48,3685.6,3727.48,11300],["2014-10-09",3727.48,3853.12,3727.48,3727.48,6511],["2014-10-10",3727.48,3727.48,3685.6,3685.6,10505],["2014-10-13",3643.71,3727.48,3643.71,3727.48,5500],["2014-10-14",3727.48,3727.48,3601.83,3685.6,6300],["2014-10-15",3685.6,3685.6,3685.6,3685.6,800],["2014-10-16",3601.83,3601.83,3559.95,3559.95,8600],["2014-10-17",3601.83,3643.71,3559.95,3643.71,17000],["2014-10-20",3559.95,3853.12,3559.95,3853.12,3200],["2014-10-21",3769.36,3769.36,3727.48,3727.48,26780],["2014-10-22",3769.36,3769.36,3643.71,3643.71,12700],["2014-10-23",3727.48,3769.36,3727.48,3727.48,8262],["2014-10-24",3769.36,3811.24,3727.48,3811.24,12603],["2014-10-27",3811.24,3811.24,3727.48,3769.36,10300],["2014-10-28",3727.48,3769.36,3727.48,3769.36,24164],["2014-10-29",3769.36,3769.36,3769.36,3769.36,40600],["2014-10-30",3769.36,3811.24,3769.36,3811.24,9100],["2014-10-31",3769.36,3811.24,3769.36,3769.36,8128],["2014-11-03",3769.36,3853.12,3769.36,3853.12,31520],["2014-11-04",3853.12,3853.12,3811.24,3811.24,13138],["2014-11-05",3769.36,3811.24,3769.36,3811.24,1500],["2014-11-06",3769.36,3769.36,3769.36,3769.36,11200],["2014-11-07",3811.24,3811.24,3811.24,3811.24,8100],["2014-11-10",3811.24,3811.24,3811.24,3811.24,5900],["2014-11-11",3811.24,3811.24,3769.36,3811.24,900],["2014-11-12",3769.36,3769.36,3727.48,3727.48,3740],["2014-11-13",3769.36,3769.36,3769.36,3769.36,17626],["2014-11-14",3769.36,3811.24,3727.48,3811.24,23800],["2014-11-17",3811.24,3811.24,3769.36,3769.36,41390],["2014-11-18",3769.36,3895.0,3769.36,3811.24,14700],["2014-11-19",3853.12,3853.12,3811.24,3853.12,42500],["2014-11-20",3853.12,3936.89,3853.12,3895.0,56100],["2014-11-21",3895.0,3978.77,3895.0,3895.0,20448],["2014-11-24",3941.93,4223.5,3895.0,4176.57,66100],["2014-11-25",4035.79,4176.57,3988.86,4176.57,23000],["2014-11-26",3988.86,4129.64,3988.86,4129.64,1100],["2014-11-27",3941.93,4035.79,3941.93,4035.79,300],["2014-11-28",3941.93,4035.79,3941.93,3988.86,14796],["2014-12-01",4129.64,4129.64,4035.79,4082.71,10200],["2014-12-02",4082.71,4082.71,4082.71,4082.71,0],["2014-12-03",3988.86,4082.71,3988.86,4035.79,3800],["2014-12-04",4035.79,4035.79,4035.79,4035.79,28],["2014-12-05",4035.79,4035.79,3988.86,4035.79,1480],["2014-12-08",3988.86,4082.71,3988.86,4082.71,10948],["2014-12-09",3988.86,4035.79,3988.86,4035.79,7100],["2014-12-10",3988.86,4082.71,3988.86,4082.71,8400],["2014-12-11",4082.71,4129.64,4035.79,4035.79,15700],["2014-12-12",4035.79,4223.5,4035.79,4223.5,49505],["2014-12-15",4223.5,4223.5,4223.5,4223.5,0],["2014-12-16",3801.15,4270.43,3801.15,4176.57,4400],["2014-12-17",4082.71,4082.71,3848.08,3941.93,5300],["2014-12-18",4176.57,4176.57,4176.57,4176.57,525],["2014-12-19",4176.57,4176.57,4176.57,4176.57,3500],["2014-12-22",4223.5,4223.5,4223.5,4223.5,100],["2014-12-23",4223.5,4223.5,4223.5,4223.5,28],["2014-12-24",4129.64,4129.64,4129.64,4129.64,261],["2014-12-25",4176.57,4176.57,4176.57,4176.57,200],["2014-12-26",4176.57,4176.57,4176.57,4176.57,900],["2014-12-29",4082.71,4082.71,4035.79,4035.79,5441],["2014-12-30",4035.79,4035.79,3988.86,3988.86,3200],["2014-12-31",4176.57,4176.57,4129.64,4129.64,400],["2015-01-05",4223.5,4223.5,4129.64,4129.64,3300],["2015-01-06",4129.64,4129.64,3754.22,4082.71,11100],["2015-01-07",4129.64,4129.64,3941.93,3941.93,5456],["2015-01-08",4035.79,4129.64,4035.79,4129.64,3100],["2015-01-09",4082.71,4223.5,4082.71,4223.5,4500],["2015-01-12",4223.5,4223.5,4129.64,4223.5,4200],["2015-01-13",4223.5,4223.5,4129.64,4176.57,2528],["2015-01-14",4176.57,4551.99,4176.57,4505.06,15800],["2015-01-15",4270.43,4317.35,4223.5,4270.43,6800],["2015-01-16",4270.43,4364.28,4270.43,4270.43,10300],["2015-01-19",4270.43,4317.35,4223.5,4317.35,19300],["2015-01-20",4317.35,4317.35,4317.35,4317.35,0],["2015-01-21",4270.43,4270.43,4223.5,4270.43,10100],["2015-01-22",4223.5,4270.43,4176.57,4270.43,9900],["2015-01-23",4270.43,4270.43,4270.43,4270.43,500],["2015-01-26",4223.5,4270.43,4176.57,4270.43,1000],["2015-01-27",4176.57,4270.43,4129.64,4270.43,2600],["2015-01-28",4176.57,4270.43,4129.64,4270.43,3200],["2015-01-29",4270.43,4270.43,4270.43,4270.43,0],["2015-01-30",4364.28,4364.28,4364.28,4364.28,100],["2015-02-02",4364.28,4551.99,4364.28,4551.99,1100],["2015-02-03",4176.57,4223.5,4176.57,4223.5,200],["2015-02-04",4176.57,4176.57,4129.64,4176.57,3100],["2015-02-05",4270.43,4270.43,4270.43,4270.43,100],["2015-02-06",4129.64,4129.64,4129.64,4129.64,100],["2015-02-09",4458.14,4458.14,4129.64,4223.5,1200],["2015-02-10",4129.64,4129.64,4082.71,4129.64,1100],["2015-02-11",4223.5,4223.5,4223.5,4223.5,100],["2015-02-12",4223.5,4223.5,4223.5,4223.5,0],["2015-02-13",4223.5,4223.5,4223.5,4223.5,0],["2015-02-24",4223.5,4223.5,4223.5,4223.5,0],["2015-02-25",4176.57,4176.57,4176.57,4176.57,2400],["2015-02-26",4082.71,4176.57,4082.71,4176.57,1110],["2015-02-27",4176.57,4458.14,4176.57,4458.14,1400],["2015-03-02",4458.14,4458.14,4458.14,4458.14,31],["2015-03-03",4082.71,4645.85,4082.71,4645.85,500],["2015-03-04",4645.85,4645.85,4645.85,4645.85,0],["2015-03-05",4739.7,4739.7,4739.7,4739.7,100],["2015-03-06",4505.06,4505.06,4270.43,4270.43,31100],["2015-03-09",4505.06,4505.06,4223.5,4223.5,400],["2015-03-10",4223.5,4223.5,4129.64,4176.57,1200],["2015-03-11",4129.64,4129.64,4129.64,4129.64,200],["2015-03-12",4223.5,4223.5,4223.5,4223.5,4400],["2015-03-13",4223.5,4223.5,4223.5,4223.5,1000],["2015-03-16",4035.79,4270.43,4035.79,4270.43,4900],["2015-03-17",4458.14,4458.14,4035.79,4129.64,13100],["2015-03-18",4270.43,4270.43,4270.43,4270.43,700],["2015-03-19",4223.5,4223.5,4223.5,4223.5,1500],["2015-03-20",4270.43,4270.43,4270.43,4270.43,200],["2015-03-23",4035.79,4270.43,3848.08,4270.43,5100],["2015-03-24",4270.43,4270.43,3895.0,4270.43,4900],["2015-03-25",4270.43,4270.43,4270.43,4270.43,0],["2015-03-26",4270.43,4270.43,4270.43,4270.43,0],["2015-03-27",4223.5,4223.5,4035.79,4176.57,3300],["2015-03-30",4176.57,4176.57,4176.57,4176.57,100],["2015-03-31",4176.57,4176.57,4176.57,4176.57,58],["2015-04-01",4176.57,4176.57,4176.57,4176.57,98],["2015-04-02",4176.57,4176.57,4176.57,4176.57,0],["2015-04-03",4176.57,4176.57,4176.57,4176.57,100],["2015-04-06",4129.64,4176.57,4129.64,4176.57,500],["2015-04-07",4082.71,4176.57,4082.71,4176.57,4100],["2015-04-08",4129.64,4129.64,4035.79,4129.64,5200],["2015-04-09",4129.64,4176.57,4129.64,4176.57,30126],["2015-04-10",4082.71,4176.57,3988.86,4176.57,16100],["2015-04-13",4129.64,4129.64,4129.64,4129.64,100],["2015-04-14",4176.57,4176.57,4176.57,4176.57,3000],["2015-04-15",4129.64,4223.5,4129.64,4129.64,8160],["2015-04-16",4458.14,4458.14,4223.5,4364.28,17100],["2015-04-17",4270.43,4270.43,4270.43,4270.43,3200],["2015-04-20",4458.14,4505.06,4270.43,4270.43,13800],["2015-04-21",4458.14,4692.78,4317.35,4645.85,10900],["2015-04-22",4317.35,4505.06,4317.35,4505.06,6600],["2015-04-23",4364.28,4645.85,4364.28,4505.06,7400],["2015-04-24",4551.99,4692.78,4551.99,4645.85,3600],["2015-04-27",4645.85,4645.85,4645.85,4645.85,0],["2015-05-04",4645.85,4645.85,4458.14,4551.99,6500],["2015-05-05",4458.14,4551.99,4411.21,4551.99,4700],["2015-05-06",4551.99,4551.99,4551.99,4551.99,0],["2015-05-07",4364.28,4458.14,4317.35,4458.14,3200],["2015-05-08",4505.06,4505.06,4458.14,4505.06,3100],["2015-05-11",4458.14,4458.14,4458.14,4458.14,200],["2015-05-12",4505.06,4551.99,4317.35,4551.99,8900],["2015-05-13",4739.7,4739.7,4692.78,4692.78,1100],["2015-05-14",4458.14,4551.99,4458.14,4551.99,1100],["2015-05-15",4551.99,4551.99,4551.99,4551.99,0],["2015-05-18",4505.06,4505.06,4458.14,4458.14,9000],["2015-05-19",4317.35,4505.06,4317.35,4505.06,300],["2015-05-20",4786.63,4786.63,4739.7,4739.7,300],["2015-05-21",4411.21,4786.63,4364.28,4645.85,31900],["2015-05-22",4364.28,4645.85,4364.28,4645.85,1600],["2015-05-25",4645.85,4692.78,4364.28,4692.78,3760],["2015-05-26",4551.99,4551.99,4458.14,4458.14,4422],["2015-05-27",4458.14,4598.92,4458.14,4598.92,5200],["2015-05-28",4692.78,4692.78,4692.78,4692.78,2900],["2015-05-29",4692.78,4739.7,4692.78,4692.78,9300],["2015-06-01",4692.78,4692.78,4692.78,4692.78,60],["2015-06-02",4692.78,4786.63,4692.78,4739.7,8800],["2015-06-03",4692.78,4692.78,4645.85,4645.85,5600],["2015-06-04",4786.63,4786.63,4786.63,4786.63,216],["2015-06-05",4786.63,4786.63,4786.63,4786.63,0],["2015-06-08",4786.63,4786.63,4786.63,4786.63,1182],["2015-06-09",4786.63,4786.63,4786.63,4786.63,0],["2015-06-10",4598.92,4833.56,4598.92,4833.56,1100],["2015-06-11",4833.56,4833.56,4833.56,4833.56,4900],["2015-06-12",4833.56,4927.41,4833.56,4927.41,12400],["2015-06-15",4927.41,4927.41,4927.41,4927.41,0],["2015-06-16",4739.7,4880.49,4739.7,4880.49,2000],["2015-06-17",4880.49,4880.49,4880.49,4880.49,19],["2015-06-18",4786.63,4786.63,4786.63,4786.63,319],["2015-06-19",4927.41,4927.41,4927.41,4927.41,180],["2015-06-22",4927.41,4927.41,4927.41,4927.41,0],["2015-06-23",4880.49,4880.49,4692.78,4833.56,4160],["2015-06-24",4833.56,4833.56,4833.56,4833.56,100],["2015-06-25",4833.56,4833.56,4833.56,4833.56,4],["2015-06-26",4692.78,4880.49,4692.78,4880.49,1400],["2015-06-29",4927.41,5068.2,4927.41,5021.27,24200],["2015-06-30",5162.05,5162.05,5162.05,5162.05,1500],["2015-07-01",5162.05,5162.05,5162.05,5162.05,3000],["2015-07-02",5162.05,5162.05,5162.05,5162.05,0],["2015-07-03",5162.05,5162.05,5162.05,5162.05,0],["2015-07-06",4739.7,4739.7,4739.7,4739.7,3500],["2015-07-07",5162.05,5162.05,5162.05,5162.05,186],["2015-07-08",5162.05,5162.05,5162.05,5162.05,1010],["2015-07-09",5162.05,5162.05,5162.05,5162.05,86],["2015-07-10",5162.05,5162.05,5162.05,5162.05,1045],["2015-07-13",4786.63,5115.13,4786.63,5115.13,680],["2015-07-14",4833.56,4927.41,4833.56,4927.41,3300],["2015-07-15",4786.63,5068.2,4739.7,5068.2,8800],["2015-07-16",4692.78,5162.05,4692.78,5068.2,2800],["2015-07-17",5162.05,5162.05,5162.05,5162.05,500],["2015-07-20",5162.05,5162.05,4786.63,5115.13,5100],["2015-07-21",5115.13,5115.13,5115.13,5115.13,0],["2015-07-22",5162.05,5537.48,5115.13,5349.76,13500],["2015-07-23",5443.62,5537.48,5162.05,5349.76,24210],["2015-07-24",5162.05,5443.62,5115.13,5208.98,5778],["2015-07-27",5068.2,5162.05,4974.34,5162.05,3512],["2015-07-28",5115.13,5115.13,5115.13,5115.13,100],["2015-07-29",5115.13,5115.13,5115.13,5115.13,10],["2015-07-30",5021.27,5115.13,5021.27,5115.13,2200],["2015-07-31",4974.34,5162.05,4974.34,5115.13,2912],["2015-08-03",5115.13,5162.05,4927.41,5068.2,2800],["2015-08-04",5021.27,5068.2,4974.34,5068.2,1300],["2015-08-05",5021.27,5068.2,5021.27,5068.2,2112],["2015-08-06",5021.27,5068.2,5021.27,5068.2,7413],["2015-08-07",5115.13,5162.05,5115.13,5162.05,6347],["2015-08-10",5208.98,5255.91,5162.05,5255.91,16221],["2015-08-11",5208.98,5208.98,5115.13,5162.05,18000],["2015-08-12",5115.13,5162.05,5115.13,5162.05,4300],["2015-08-13",5115.13,5115.13,5021.27,5115.13,6500],["2015-08-14",4927.41,5115.13,4927.41,5115.13,545],["2015-08-17",5115.13,5115.13,5068.2,5068.2,200],["2015-08-18",4927.41,5021.27,4927.41,5021.27,1908],["2015-08-19",5021.27,5115.13,5021.27,5115.13,492],["2015-08-20",5021.27,5115.13,4974.34,5115.13,7800],["2015-08-21",4927.41,4974.34,4833.56,4974.34,12200],["2015-08-24",4833.56,4880.49,4692.78,4692.78,10200],["2015-08-25",4833.56,4833.56,4739.7,4739.7,4000],["2015-08-26",4739.7,5208.98,4692.78,5162.05,7401],["2015-08-27",5162.05,5208.98,5162.05,5208.98,1800],["2015-08-28",4927.41,4927.41,4927.41,4927.41,800],["2015-08-31",4880.49,4880.49,4880.49,4880.49,1500],["2015-09-01",4927.41,4927.41,4927.41,4927.41,1000],["2015-09-03",4927.41,4927.41,4927.41,4927.41,0],["2015-09-04",4974.34,4974.34,4974.34,4974.34,1019],["2015-09-07",4974.34,4974.34,4974.34,4974.34,144],["2015-09-08",4833.56,4880.49,4833.56,4833.56,4600],["2015-09-09",4927.41,5021.27,4927.41,5021.27,2100],["2015-09-10",4927.41,5021.27,4692.78,4927.41,860],["2015-09-11",4974.34,4974.34,4974.34,4974.34,100],["2015-09-14",4786.63,4880.49,4786.63,4833.56,7800],["2015-09-15",4786.63,4786.63,4739.7,4786.63,7800],["2015-09-16",4692.78,4786.63,4692.78,4786.63,8000],["2015-09-17",4739.7,4739.7,4692.78,4739.7,9102],["2015-09-18",4786.63,4833.56,4786.63,4833.56,7300],["2015-09-21",4786.63,4786.63,4786.63,4786.63,7000],["2015-09-22",4786.63,4786.63,4786.63,4786.63,0],["2015-09-23",4739.7,4739.7,4692.78,4692.78,2382],["2015-09-24",4739.7,4739.7,4598.92,4692.78,10700],["2015-09-25",4692.78,4692.78,4692.78,4692.78,0],["2015-09-28",4692.78,4692.78,4692.78,4692.78,7000],["2015-09-29",4598.92,4692.78,4598.92,4692.78,7213],["2015-09-30",4692.78,4692.78,4692.78,4692.78,0],["2015-10-01",4692.78,5162.05,4692.78,4880.49,8100],["2015-10-02",4645.85,5021.27,4645.85,5021.27,10105],["2015-10-05",4739.7,4786.63,4739.7,4786.63,5467],["2015-10-06",4927.41,4927.41,4786.63,4833.56,7900],["2015-10-07",4833.56,4833.56,4833.56,4833.56,0],["2015-10-08",4739.7,4786.63,4739.7,4786.63,4400],["2015-10-09",4786.63,4786.63,4786.63,4786.63,0],["2015-10-12",4692.78,4833.56,4692.78,4833.56,4700],["2015-10-13",4833.56,4833.56,4833.56,4833.56,200],["2015-10-14",4786.63,4786.63,4786.63,4786.63,4000],["2015-10-15",4739.7,5068.2,4739.7,5068.2,6300],["2015-10-16",4927.41,4927.41,4739.7,4739.7,3900],["2015-10-19",4739.7,4739.7,4739.7,4739.7,0],["2015-10-20",4739.7,4739.7,4739.7,4739.7,0],["2015-10-21",4458.14,4458.14,4458.14,4458.14,2010],["2015-10-22",4458.14,4692.78,4458.14,4692.78,4600],["2015-10-23",4692.78,4692.78,4692.78,4692.78,0],["2015-10-26",4692.78,4833.56,4692.78,4833.56,2185],["2015-10-27",4692.78,4692.78,4692.78,4692.78,5900],["2015-10-28",4692.78,4692.78,4692.78,4692.78,4000],["2015-10-29",4692.78,4692.78,4645.85,4692.78,13000],["2015-10-30",4598.92,4598.92,4598.92,4598.92,3200],["2015-11-02",4598.92,4598.92,4598.92,4598.92,0],["2015-11-03",4598.92,4598.92,4598.92,4598.92,0],["2015-11-04",4598.92,4692.78,4411.21,4692.78,1500],["2015-11-05",4458.14,4692.78,4411.21,4692.78,9100],["2015-11-06",4598.92,4598.92,4598.92,4598.92,100],["2015-11-09",4458.14,4458.14,4458.14,4458.14,811],["2015-11-10",4411.21,4645.85,4411.21,4645.85,1133],["2015-11-11",4645.85,4645.85,4645.85,4645.85,4800],["2015-11-12",4645.85,4692.78,4645.85,4692.78,6400],["2015-11-13",4692.78,4692.78,4692.78,4692.78,100],["2015-11-16",4692.78,4692.78,4692.78,4692.78,0],["2015-11-17",4692.78,4692.78,4692.78,4692.78,0],["2015-11-18",4692.78,4692.78,4223.5,4458.14,4100],["2015-11-19",4786.63,4786.63,4786.63,4786.63,110],["2015-11-20",4786.63,4786.63,4786.63,4786.63,600],["2015-11-23",4786.63,4786.63,4786.63,4786.63,0],["2015-11-24",4786.63,4786.63,4786.63,4786.63,20],["2015-11-25",4505.06,4505.06,4505.06,4505.06,200],["2015-11-26",4505.06,4505.06,4505.06,4505.06,2000],["2015-11-27",4505.06,4505.06,4505.06,4505.06,500],["2015-11-30",4458.14,4692.78,4458.14,4692.78,1100],["2015-12-01",4458.14,4458.14,4458.14,4458.14,1000],["2015-12-02",4458.14,4458.14,4458.14,4458.14,0],["2015-12-03",4411.21,4458.14,4317.35,4317.35,2100],["2015-12-04",4317.35,4317.35,4317.35,4317.35,0],["2015-12-07",4317.35,4317.35,4317.35,4317.35,0],["2015-12-08",4317.35,4317.35,4317.35,4317.35,1400],["2015-12-09",4317.35,4317.35,4317.35,4317.35,0],["2015-12-10",4317.35,4317.35,4317.35,4317.35,8],["2015-12-11",4317.35,4317.35,4317.35,4317.35,0],["2015-12-14",4317.35,4317.35,4317.35,4317.35,0],["2015-12-15",4692.78,4692.78,4692.78,4692.78,110],["2015-12-16",4317.35,4692.78,4317.35,4692.78,12109],["2015-12-17",4692.78,4692.78,4692.78,4692.78,0],["2015-12-18",4223.5,4223.5,4223.5,4223.5,10700],["2015-12-21",4223.5,4223.5,4223.5,4223.5,0],["2015-12-22",4645.85,4645.85,4645.85,4645.85,2367],["2015-12-23",4645.85,4645.85,4458.14,4458.14,2500],["2015-12-24",4364.28,4364.28,4317.35,4317.35,9100],["2015-12-25",4598.92,4598.92,4598.92,4598.92,113],["2015-12-28",4223.5,4458.14,4223.5,4458.14,3600],["2015-12-29",4223.5,4505.06,4223.5,4505.06,700],["2015-12-30",4505.06,4505.06,4505.06,4505.06,0],["2015-12-31",4505.06,4833.56,4505.06,4833.56,1071],["2016-01-04",4739.7,4739.7,4458.14,4458.14,1000],["2016-01-05",4364.28,4364.28,4223.5,4223.5,3000],["2016-01-06",4223.5,4223.5,4223.5,4223.5,0],["2016-01-07",4584.04,4635.55,3862.96,4635.55,15100],["2016-01-08",4171.99,4223.5,4171.99,4223.5,5000],["2016-01-11",4378.02,4378.02,4378.02,4378.02,100],["2016-01-12",4223.5,4378.02,4120.49,4378.02,2100],["2016-01-13",4429.52,4584.04,4429.52,4429.52,13600],["2016-01-14",4532.53,4532.53,4532.53,4532.53,200],["2016-01-15",4378.02,4532.53,4378.02,4532.53,3200],["2016-01-18",4120.49,4584.04,4120.49,4584.04,2100],["2016-01-19",4635.55,4635.55,4635.55,4635.55,2500],["2016-01-20",4378.02,4584.04,4223.5,4584.04,19000],["2016-01-21",4275.0,4532.53,4223.5,4378.02,6800],["2016-01-22",4378.02,4378.02,4120.49,4171.99,6800],["2016-01-25",4326.51,4326.51,4326.51,4326.51,1100],["2016-01-26",4326.51,4326.51,4326.51,4326.51,0],["2016-01-27",4378.02,4378.02,4378.02,4378.02,1300],["2016-01-28",4171.99,4378.02,4171.99,4378.02,4750],["2016-01-29",4584.04,4790.07,4120.49,4584.04,4200],["2016-02-01",4635.55,4687.05,4584.04,4584.04,16900],["2016-02-02",4584.04,4635.55,4584.04,4635.55,2000],["2016-02-03",4584.04,4635.55,4275.0,4481.03,24294],["2016-02-04",4532.53,4532.53,4532.53,4532.53,1740],["2016-02-05",4532.53,4532.53,4532.53,4532.53,1000],["2016-02-15",4532.53,4532.53,4532.53,4532.53,1000],["2016-02-16",4790.07,4893.08,4790.07,4893.08,1000],["2016-02-17",4893.08,4893.08,4893.08,4893.08,0],["2016-02-18",4893.08,4893.08,4893.08,4893.08,0],["2016-02-19",4635.55,4635.55,4532.53,4532.53,2000],["2016-02-22",4687.05,4687.05,4635.55,4635.55,300],["2016-02-23",4738.56,4893.08,4635.55,4635.55,2200],["2016-02-24",4790.07,4790.07,4635.55,4635.55,220],["2016-02-25",4790.07,4790.07,4687.05,4687.05,505],["2016-02-26",4790.07,4790.07,4378.02,4687.05,300],["2016-02-29",4635.55,4635.55,4635.55,4635.55,10600],["2016-03-01",4635.55,4635.55,4635.55,4635.55,18],["2016-03-02",4532.53,4635.55,4532.53,4635.55,1300],["2016-03-03",4635.55,4635.55,4635.55,4635.55,0],["2016-03-04",4584.04,4584.04,4584.04,4584.04,5000],["2016-03-07",4635.55,4996.09,4635.55,4996.09,1200],["2016-03-08",4996.09,4996.09,4996.09,4996.09,0],["2016-03-09",4893.08,4996.09,4893.08,4996.09,1800],["2016-03-10",4635.55,4687.05,4635.55,4687.05,2100],["2016-03-11",4635.55,4687.05,4635.55,4687.05,4800],["2016-03-14",4687.05,4687.05,4687.05,4687.05,0],["2016-03-15",4687.05,4687.05,4687.05,4687.05,0],["2016-03-16",4687.05,4687.05,4687.05,4687.05,0],["2016-03-17",4687.05,4687.05,4687.05,4687.05,0],["2016-03-18",4687.05,4687.05,4687.05,4687.05,45],["2016-03-21",4841.57,4841.57,4841.57,4841.57,548],["2016-03-22",4996.09,5150.61,4996.09,5150.61,1500],["2016-03-23",4841.57,5150.61,4841.57,5099.1,5000],["2016-03-24",5099.1,5099.1,5099.1,5099.1,50],["2016-03-25",4635.55,4635.55,4635.55,4635.55,2000],["2016-03-28",4635.55,4635.55,4635.55,4635.55,1900],["2016-03-29",4893.08,4893.08,4893.08,4893.08,100],["2016-03-30",4893.08,4893.08,4893.08,4893.08,20],["2016-03-31",4532.53,4532.53,4532.53,4532.53,6560],["2016-04-01",4275.0,4738.56,4275.0,4738.56,5430],["2016-04-04",4738.56,4738.56,4738.56,4738.56,0],["2016-04-05",4326.51,4635.55,4326.51,4635.55,2550],["2016-04-06",4635.55,4841.57,4635.55,4841.57,400],["2016-04-07",4635.55,4635.55,4635.55,4635.55,600],["2016-04-08",4635.55,4635.55,4635.55,4635.55,1450],["2016-04-11",4841.57,4893.08,4584.04,4584.04,1500],["2016-04-12",4584.04,4584.04,4532.53,4532.53,3050],["2016-04-13",4532.53,4532.53,4326.51,4532.53,9155],["2016-04-14",4378.02,4738.56,4378.02,4738.56,1500],["2016-04-15",4635.55,4635.55,4635.55,4635.55,900],["2016-04-19",4635.55,4635.55,4635.55,4635.55,0],["2016-04-20",4532.53,4532.53,4532.53,4532.53,1700],["2016-04-21",4584.04,4584.04,4584.04,4584.04,144],["2016-04-22",4584.04,4584.04,4584.04,4584.04,0],["2016-04-25",4584.04,4584.04,4584.04,4584.04,0],["2016-04-26",4584.04,4584.04,4584.04,4584.04,17],["2016-04-27",4378.02,4429.52,4378.02,4429.52,720],["2016-04-28",4429.52,4429.52,4429.52,4429.52,3],["2016-04-29",4429.52,4429.52,4429.52,4429.52,0],["2016-05-04",4429.52,4532.53,4378.02,4532.53,5416],["2016-05-05",4378.02,4378.02,4378.02,4378.02,2573],["2016-05-06",4481.03,4481.03,4481.03,4481.03,104],["2016-05-09",4429.52,4429.52,4378.02,4378.02,700],["2016-05-10",4378.02,4532.53,4378.02,4532.53,600],["2016-05-11",4378.02,4532.53,4378.02,4532.53,1100],["2016-05-12",4429.52,4429.52,4429.52,4429.52,900],["2016-05-13",4429.52,4429.52,4429.52,4429.52,5150],["2016-05-16",4429.52,4429.52,4429.52,4429.52,1522],["2016-05-17",4584.04,4584.04,4584.04,4584.04,122],["2016-05-18",4584.04,4584.04,4584.04,4584.04,0],["2016-05-19",4429.52,4532.53,4378.02,4532.53,7100],["2016-05-20",4429.52,4429.52,4429.52,4429.52,1500],["2016-05-23",4378.02,4378.02,4378.02,4378.02,526],["2016-05-24",4584.04,4584.04,4584.04,4584.04,537],["2016-05-25",4584.04,4584.04,4584.04,4584.04,0],["2016-05-26",4584.04,4584.04,4429.52,4584.04,4600],["2016-05-27",4584.04,4584.04,4584.04,4584.04,0],["2016-05-30",4584.04,4584.04,4584.04,4584.04,80],["2016-05-31",4429.52,4532.53,4429.52,4532.53,7100],["2016-06-01",4532.53,4532.53,4532.53,4532.53,0],["2016-06-02",4429.52,4584.04,4429.52,4584.04,15100],["2016-06-03",4532.53,4532.53,4429.52,4481.03,15700],["2016-06-06",4584.04,4584.04,4584.04,4584.04,292],["2016-06-07",4429.52,4481.03,4429.52,4481.03,5000],["2016-06-08",4481.03,4481.03,4481.03,4481.03,0],["2016-06-09",4532.53,4532.53,4532.53,4532.53,100],["2016-06-10",4532.53,4738.56,4481.03,4635.55,17600],["2016-06-13",4687.05,4687.05,4584.04,4584.04,14228],["2016-06-14",4351.94,4526.01,4351.94,4526.01,7000],["2016-06-15",4409.96,4642.07,4409.96,4642.07,254],["2016-06-16",4467.99,4642.07,4467.99,4642.07,252],["2016-06-17",4467.99,4526.01,4467.99,4467.99,18500],["2016-06-20",4874.17,4874.17,4526.01,4758.12,400],["2016-06-21",5222.32,5222.32,5222.32,5222.32,100],["2016-06-22",4700.09,4700.09,4700.09,4700.09,4500],["2016-06-23",4584.04,4700.09,4467.99,4700.09,5800],["2016-06-24",4467.99,4467.99,4409.96,4467.99,9200],["2016-06-27",4351.94,4351.94,4351.94,4351.94,2400],["2016-06-28",4467.99,4467.99,4467.99,4467.99,100],["2016-06-29",4467.99,4467.99,4467.99,4467.99,0],["2016-06-30",4409.96,4526.01,4409.96,4526.01,5700],["2016-07-01",4409.96,4932.2,4409.96,4932.2,2100],["2016-07-04",4932.2,4932.2,4932.2,4932.2,0],["2016-07-05",4526.01,4758.12,4526.01,4526.01,3408],["2016-07-06",4700.09,4758.12,4351.94,4526.01,400],["2016-07-07",4526.01,4700.09,4526.01,4700.09,4900],["2016-07-08",4700.09,4700.09,4700.09,4700.09,0],["2016-07-11",4409.96,4409.96,4409.96,4409.96,900],["2016-07-12",4177.86,4526.01,4177.86,4526.01,240],["2016-07-13",4642.07,4642.07,4642.07,4642.07,500],["2016-07-14",4642.07,4642.07,4642.07,4642.07,0],["2016-07-15",4351.94,4351.94,4351.94,4351.94,100],["2016-07-18",4526.01,4526.01,4526.01,4526.01,174],["2016-07-19",4351.94,4526.01,4351.94,4526.01,600],["2016-07-20",4526.01,4526.01,4526.01,4526.01,0],["2016-07-21",4526.01,4526.01,4526.01,4526.01,39],["2016-07-22",4351.94,4526.01,4351.94,4526.01,3700],["2016-07-25",4351.94,4351.94,4177.86,4351.94,6308],["2016-07-26",4293.91,4293.91,4293.91,4293.91,900],["2016-07-27",4293.91,4293.91,4235.89,4235.89,6080],["2016-07-28",4235.89,4526.01,4235.89,4526.01,6700],["2016-07-29",4235.89,4235.89,4177.86,4177.86,4000],["2016-08-01",4177.86,4235.89,4119.83,4235.89,3100],["2016-08-02",4235.89,4235.89,4119.83,4119.83,1200],["2016-08-03",4119.83,4235.89,4061.81,4235.89,300],["2016-08-04",4235.89,4235.89,4235.89,4235.89,0],["2016-08-05",4235.89,4235.89,4235.89,4235.89,0],["2016-08-08",4235.89,4235.89,4235.89,4235.89,0],["2016-08-09",4467.99,4467.99,4467.99,4467.99,115],["2016-08-10",4467.99,4467.99,4467.99,4467.99,200],["2016-08-11",4467.99,4467.99,4467.99,4467.99,16],["2016-08-12",4351.94,4351.94,4119.83,4351.94,4500],["2016-08-15",4351.94,4351.94,4351.94,4351.94,0],["2016-08-16",3945.76,4293.91,3945.76,4293.91,272],["2016-08-17",4293.91,4293.91,4293.91,4293.91,0],["2016-08-18",4293.91,4293.91,4293.91,4293.91,0],["2016-08-19",4351.94,4351.94,4351.94,4351.94,100],["2016-08-22",3945.76,4642.07,3945.76,4642.07,119066],["2016-08-23",4642.07,4642.07,4177.86,4642.07,1000],["2016-08-24",4584.04,4642.07,4584.04,4642.07,500],["2016-08-25",4235.89,4351.94,4177.86,4351.94,3262],["2016-08-26",4526.01,4700.09,4119.83,4584.04,6800],["2016-08-29",4177.86,4177.86,4177.86,4177.86,100],["2016-08-30",4177.86,4177.86,4119.83,4119.83,310],["2016-08-31",3829.7,4119.83,3829.7,4119.83,800],["2016-09-01",4526.01,4526.01,4526.01,4526.01,100],["2016-09-05",4177.86,4177.86,4119.83,4119.83,900],["2016-09-06",4061.81,4177.86,3829.7,4177.86,6700],["2016-09-07",3829.7,3945.76,3829.7,3945.76,300],["2016-09-08",4293.91,4293.91,4293.91,4293.91,114],["2016-09-09",4293.91,4293.91,4293.91,4293.91,503],["2016-09-12",4293.91,4293.91,4293.91,4293.91,2503],["2016-09-13",4293.91,4293.91,4293.91,4293.91,0],["2016-09-14",4293.91,4293.91,4293.91,4293.91,0],["2016-09-15",4351.94,4351.94,4351.94,4351.94,100],["2016-09-16",4351.94,4351.94,4351.94,4351.94,0],["2016-09-19",4526.01,4758.12,4526.01,4758.12,1200],["2016-09-20",4758.12,4758.12,4293.91,4584.04,6300],["2016-09-21",4990.22,4990.22,4990.22,4990.22,100],["2016-09-22",4758.12,4758.12,4758.12,4758.12,100],["2016-09-23",4293.91,4293.91,4293.91,4293.91,535],["2016-09-26",4700.09,4700.09,4700.09,4700.09,200],["2016-09-27",4235.89,4642.07,4235.89,4642.07,519],["2016-09-28",4642.07,4642.07,4642.07,4642.07,21],["2016-09-29",4642.07,4642.07,4642.07,4642.07,0],["2016-09-30",4642.07,4642.07,4642.07,4642.07,0],["2016-10-03",5106.27,5106.27,5106.27,5106.27,100],["2016-10-04",4642.07,4642.07,4642.07,4642.07,100],["2016-10-05",4235.89,4235.89,4177.86,4177.86,8000],["2016-10-06",4119.83,4293.91,3887.73,4293.91,1000],["2016-10-07",3945.76,3945.76,3945.76,3945.76,129],["2016-10-10",4119.83,4293.91,4061.81,4061.81,26400],["2016-10-11",4061.81,4061.81,4061.81,4061.81,0],["2016-10-12",4061.81,4061.81,4061.81,4061.81,45200],["2016-10-13",4061.81,4467.99,4061.81,4467.99,10300],["2016-10-14",4467.99,4467.99,4467.99,4467.99,0],["2016-10-17",4177.86,4177.86,4061.81,4177.86,22200],["2016-10-18",4061.81,4061.81,4061.81,4061.81,5200],["2016-10-19",4003.78,4293.91,3945.76,4293.91,29516],["2016-10-20",4119.83,4119.83,4061.81,4061.81,400],["2016-10-21",4119.83,4467.99,4061.81,4467.99,161001],["2016-10-24",4758.12,4874.17,4526.01,4526.01,44700],["2016-10-25",4584.04,4642.07,4526.01,4584.04,48900],["2016-10-26",4526.01,4642.07,4293.91,4642.07,49600],["2016-10-27",4351.94,4526.01,4351.94,4409.96,17200],["2016-10-28",4351.94,4584.04,4351.94,4351.94,40360],["2016-10-31",4584.04,4758.12,4467.99,4642.07,14700],["2016-11-01",4467.99,4467.99,4467.99,4467.99,200],["2016-11-02",4526.01,4584.04,4526.01,4584.04,17940],["2016-11-03",4526.01,4526.01,4293.91,4293.91,71738],["2016-11-04",4526.01,4526.01,4526.01,4526.01,129],["2016-11-07",4293.91,4526.01,4293.91,4467.99,22800],["2016-11-08",4467.99,4642.07,4467.99,4584.04,600],["2016-11-09",4584.04,4584.04,4293.91,4293.91,13619],["2016-11-10",4526.01,4526.01,4351.94,4526.01,70000],["2016-11-11",4526.01,4526.01,4526.01,4526.01,3000],["2016-11-14",4526.01,4526.01,4351.94,4526.01,25700],["2016-11-15",4409.96,4642.07,4351.94,4642.07,68100],["2016-11-16",4526.01,4526.01,4409.96,4409.96,11100],["2016-11-17",4467.99,4467.99,4351.94,4351.94,1600],["2016-11-18",4351.94,4351.94,4293.91,4293.91,4036],["2016-11-21",4351.94,4351.94,4235.89,4293.91,35200],["2016-11-22",4293.91,4409.96,4235.89,4351.94,41562],["2016-11-23",4351.94,4351.94,4351.94,4351.94,0],["2016-11-24",4235.89,4351.94,4119.83,4293.91,16200],["2016-11-25",4235.89,4235.89,4235.89,4235.89,8000],["2016-11-28",4235.89,4235.89,4177.86,4235.89,23200],["2016-11-29",4177.86,4177.86,4177.86,4177.86,1000],["2016-11-30",4177.86,4235.89,4119.83,4177.86,26412],["2016-12-01",4119.83,4119.83,4119.83,4119.83,17000],["2016-12-02",4119.83,4293.91,4061.81,4119.83,67900],["2016-12-05",4235.89,4235.89,4003.78,4003.78,44500],["2016-12-06",4003.78,4003.78,3945.76,3945.76,1700],["2016-12-07",3771.68,4061.81,3771.68,4061.81,1100],["2016-12-08",4061.81,4061.81,4003.78,4003.78,5000],["2016-12-09",4061.81,4235.89,4061.81,4061.81,4800],["2016-12-12",4061.81,4061.81,4003.78,4003.78,700],["2016-12-13",4003.78,4003.78,3829.7,4003.78,42000],["2016-12-14",3887.73,3887.73,3829.7,3887.73,7800],["2016-12-15",3945.76,4061.81,3945.76,4061.81,1143],["2016-12-16",4061.81,4061.81,4061.81,4061.81,0],["2016-12-19",3945.76,4061.81,3945.76,4061.81,7200],["2016-12-20",4061.81,4061.81,4061.81,4061.81,0],["2016-12-21",4061.81,4061.81,3887.73,3887.73,2400],["2016-12-22",3887.73,4061.81,3887.73,3887.73,2000],["2016-12-23",3887.73,4061.81,3887.73,4061.81,1600],["2016-12-26",3945.76,4061.81,3829.7,3945.76,6909],["2016-12-27",4119.83,4119.83,4119.83,4119.83,243],["2016-12-28",4003.78,4119.83,4003.78,4119.83,7208],["2016-12-29",4235.89,4235.89,4003.78,4003.78,1300],["2016-12-30",4003.78,4119.83,4003.78,4119.83,800],["2017-01-03",4119.83,4119.83,4119.83,4119.83,0],["2017-01-04",3945.76,4003.78,3945.76,4003.78,33209],["2017-01-05",4061.81,4119.83,4003.78,4119.83,22341],["2017-01-06",4061.81,4177.86,4061.81,4177.86,5300],["2017-01-09",4177.86,4177.86,4177.86,4177.86,45],["2017-01-10",4177.86,4351.94,4177.86,4235.89,419],["2017-01-11",4177.86,4177.86,4177.86,4177.86,100],["2017-01-12",4293.91,4293.91,4061.81,4061.81,600],["2017-01-13",4235.89,4235.89,4061.81,4235.89,182],["2017-01-16",4235.89,4235.89,4235.89,4235.89,0],["2017-01-17",4003.78,4235.89,3945.76,4003.78,11510],["2017-01-18",4003.78,4177.86,4003.78,4177.86,2800],["2017-01-19",4003.78,4061.81,4003.78,4061.81,5600],["2017-01-20",4003.78,4177.86,4003.78,4061.81,5500],["2017-01-23",3945.76,3945.76,3655.63,3655.63,102642],["2017-01-24",3771.68,3771.68,3481.55,3481.55,57550],["2017-01-25",3481.55,3713.65,3481.55,3655.63,19700],["2017-02-02",3771.68,3771.68,3597.6,3713.65,10100],["2017-02-03",4061.81,4061.81,3597.6,3771.68,9964],["2017-02-06",3771.68,3887.73,3771.68,3887.73,3800],["2017-02-07",3887.73,3887.73,3887.73,3887.73,102],["2017-02-08",3887.73,3887.73,3771.68,3771.68,7400],["2017-02-09",3771.68,3771.68,3655.63,3713.65,35800],["2017-02-10",3771.68,3771.68,3771.68,3771.68,5100],["2017-02-13",3771.68,3771.68,3713.65,3713.65,1300],["2017-02-14",3713.65,3713.65,3713.65,3713.65,1056],["2017-02-15",3713.65,4003.78,3655.63,4003.78,25000],["2017-02-16",3655.63,3771.68,3655.63,3771.68,7500],["2017-02-17",3655.63,3713.65,3539.58,3713.65,68235],["2017-02-20",3539.58,3597.6,3539.58,3597.6,3620],["2017-02-21",3539.58,3655.63,3539.58,3655.63,81000],["2017-02-22",3655.63,3655.63,3655.63,3655.63,0],["2017-02-23",3539.58,3655.63,3539.58,3655.63,13701],["2017-02-24",3539.58,3539.58,3539.58,3539.58,6982],["2017-02-27",3539.58,3539.58,3481.55,3481.55,16500],["2017-02-28",3539.58,3655.63,3481.55,3539.58,21793],["2017-03-01",3539.58,3539.58,3539.58,3539.58,5102],["2017-03-02",3539.58,3597.6,3539.58,3597.6,200],["2017-03-03",3539.58,3597.6,3539.58,3539.58,6000],["2017-03-06",3539.58,3597.6,3539.58,3539.58,16300],["2017-03-07",3539.58,3597.6,3539.58,3597.6,2200],["2017-03-08",3539.58,3655.63,3539.58,3597.6,27400],["2017-03-09",3597.6,3597.6,3597.6,3597.6,0],["2017-03-10",3539.58,3597.6,3539.58,3539.58,12026],["2017-03-13",3539.58,3597.6,3481.55,3597.6,13200],["2017-03-14",3481.55,3597.6,3481.55,3597.6,15200],["2017-03-15",3539.58,3597.6,3481.55,3597.6,9100],["2017-03-16",3423.52,3655.63,3249.45,3597.6,29700],["2017-03-17",3597.6,3655.63,3539.58,3597.6,7800],["2017-03-20",3539.58,3539.58,3539.58,3539.58,10400],["2017-03-21",3481.55,3655.63,3481.55,3655.63,4952],["2017-03-22",3539.58,3655.63,3539.58,3655.63,4829],["2017-03-23",3539.58,3655.63,3539.58,3655.63,2561],["2017-03-24",3655.63,3655.63,3655.63,3655.63,0],["2017-03-27",3655.63,4003.78,3655.63,3829.7,16300],["2017-03-28",3829.7,3829.7,3829.7,3829.7,1300],["2017-03-29",3829.7,4177.86,3829.7,4177.86,3063],["2017-03-30",3945.76,3945.76,3771.68,3945.76,1800],["2017-03-31",3655.63,3945.76,3597.6,3829.7,8000],["2017-04-03",3539.58,3771.68,3539.58,3539.58,15079],["2017-04-04",3597.6,3887.73,3539.58,3829.7,6800],["2017-04-05",3655.63,3887.73,3597.6,3829.7,61400],["2017-04-07",3713.65,4061.81,3713.65,3829.7,6300],["2017-04-10",3887.73,4061.81,3655.63,3829.7,13500],["2017-04-11",3771.68,3771.68,3771.68,3771.68,3400],["2017-04-12",3771.68,3771.68,3771.68,3771.68,500],["2017-04-13",3829.7,3887.73,3829.7,3887.73,500],["2017-04-14",3713.65,3713.65,3655.63,3713.65,1537],["2017-04-17",3597.6,3655.63,3597.6,3655.63,27100],["2017-04-18",3597.6,3655.63,3597.6,3655.63,7000],["2017-04-19",3713.65,3771.68,3713.65,3771.68,200],["2017-04-20",3771.68,3945.76,3771.68,3945.76,1200],["2017-04-21",3597.6,3713.65,3597.6,3597.6,41900],["2017-04-24",3481.55,3713.65,3481.55,3481.55,18400],["2017-04-25",3655.63,3655.63,3655.63,3655.63,500],["2017-04-26",3771.68,3771.68,3481.55,3481.55,10529],["2017-04-27",3481.55,3539.58,3133.39,3191.42,7277],["2017-04-28",3307.47,3481.55,3307.47,3481.55,33600],["2017-05-03",3481.55,3597.6,3365.5,3597.6,2029],["2017-05-04",3539.58,3539.58,3481.55,3481.55,1400],["2017-05-05",3597.6,3597.6,3307.47,3539.58,300],["2017-05-08",3539.58,3539.58,3539.58,3539.58,5],["2017-05-09",3597.6,3597.6,3597.6,3597.6,200],["2017-05-10",3597.6,3713.65,3597.6,3597.6,400],["2017-05-11",3597.6,3597.6,3597.6,3597.6,0],["2017-05-12",3597.6,3597.6,3597.6,3597.6,0],["2017-05-15",3365.5,3829.7,3249.45,3597.6,59100],["2017-05-16",3597.6,3597.6,3365.5,3597.6,5600],["2017-05-17",3597.6,3829.7,3597.6,3597.6,3500],["2017-05-18",3481.55,3481.55,3423.52,3423.52,6700],["2017-05-19",3423.52,3423.52,3423.52,3423.52,1500],["2017-05-22",3423.52,3423.52,3365.5,3365.5,27350],["2017-05-23",3539.58,3539.58,3423.52,3539.58,500],["2017-05-24",3365.5,3365.5,3365.5,3365.5,5900],["2017-05-25",3365.5,3365.5,3307.47,3307.47,14100],["2017-05-26",3365.5,3365.5,3307.47,3365.5,2500],["2017-05-29",3307.47,3597.6,3307.47,3597.6,4100],["2017-05-30",3365.5,3365.5,3365.5,3365.5,900],["2017-05-31",3539.58,3539.58,3365.5,3481.55,1200],["2017-06-01",3365.5,3365.5,3365.5,3365.5,2200],["2017-06-02",3365.5,3365.5,3307.47,3365.5,3100],["2017-06-05",3365.5,3365.5,3365.5,3365.5,0],["2017-06-06",3655.63,3655.63,3307.47,3481.55,9800],["2017-06-07",3307.47,3423.52,3307.47,3423.52,2160],["2017-06-08",3307.47,3365.5,3249.45,3365.5,2100],["2017-06-09",3365.5,3365.5,3365.5,3365.5,0],["2017-06-12",3307.47,3539.58,3307.47,3539.58,2100],["2017-06-13",3365.5,3365.5,3307.47,3307.47,10400],["2017-06-14",3307.47,3307.47,3307.47,3307.47,1100],["2017-06-15",3539.58,3539.58,3539.58,3539.58,100],["2017-06-16",3365.5,3365.5,3365.5,3365.5,1000],["2017-06-19",3539.58,3539.58,3307.47,3423.52,9053],["2017-06-20",3481.55,3597.6,3481.55,3597.6,8173],["2017-06-21",3597.6,3597.6,3423.52,3423.52,10609],["2017-06-22",3365.5,3365.5,3365.5,3365.5,21000],["2017-06-23",3539.58,3539.58,3365.5,3423.52,6400],["2017-06-26",3365.5,3365.5,3365.5,3365.5,2500],["2017-06-27",3539.58,3539.58,3539.58,3539.58,192],["2017-06-28",3365.5,3365.5,3365.5,3365.5,2500],["2017-06-29",3423.52,3423.52,3365.5,3365.5,8200],["2017-06-30",3365.5,3365.5,3365.5,3365.5,5342],["2017-07-03",3365.5,3365.5,3307.47,3365.5,3200],["2017-07-04",3365.5,3365.5,3365.5,3365.5,2400],["2017-07-05",3365.5,3597.6,3365.5,3597.6,15400],["2017-07-06",3423.52,3423.52,3365.5,3365.5,10145],["2017-07-07",3365.5,3481.55,3365.5,3481.55,24600],["2017-07-10",3365.5,3365.5,3365.5,3365.5,279792],["2017-07-11",3365.5,3365.5,3365.5,3365.5,8400],["2017-07-12",3365.5,3365.5,3307.47,3365.5,4200],["2017-07-13",3307.47,3307.47,3249.45,3307.47,25649],["2017-07-14",3307.47,3307.47,3307.47,3307.47,6200],["2017-07-17",3307.47,3307.47,3249.45,3307.47,9400],["2017-07-18",3249.45,3249.45,3249.45,3249.45,25302],["2017-07-19",3249.45,3249.45,3191.42,3249.45,1771],["2017-07-20",3191.42,3249.45,3191.42,3249.45,10100],["2017-07-21",3249.45,3249.45,3191.42,3191.42,62600],["2017-07-24",3191.42,3191.42,3075.37,3133.39,49118],["2017-07-25",3133.39,3191.42,3075.37,3133.39,57900],["2017-07-26",3249.45,3365.5,3133.39,3365.5,80180],["2017-07-27",3307.47,3307.47,3249.45,3307.47,39604],["2017-07-28",3307.47,3365.5,3307.47,3365.5,13300],["2017-07-31",3307.47,3307.47,3191.42,3249.45,60111],["2017-08-01",3191.42,3307.47,3191.42,3191.42,15500],["2017-08-02",3249.45,3307.47,3249.45,3307.47,16900],["2017-08-03",3307.47,3423.52,3307.47,3423.52,59300],["2017-08-04",3423.52,3423.52,3365.5,3365.5,39000],["2017-08-07",3423.52,3423.52,3423.52,3423.52,6300],["2017-08-08",3365.5,3423.52,3365.5,3423.52,23500],["2017-08-09",3423.52,3597.6,3423.52,3539.58,20413],["2017-08-10",3481.55,3539.58,3423.52,3539.58,33330],["2017-08-11",3481.55,3539.58,3481.55,3481.55,45900],["2017-08-14",3539.58,3539.58,3365.5,3365.5,14350],["2017-08-15",3539.58,3539.58,3423.52,3481.55,2300],["2017-08-16",3481.55,3481.55,3423.52,3481.55,35600],["2017-08-17",3423.52,3423.52,3423.52,3423.52,5277],["2017-08-18",3365.5,3423.52,3191.42,3307.47,28900],["2017-08-21",3307.47,3307.47,3249.45,3307.47,18025],["2017-08-22",3249.45,3365.5,3191.42,3365.5,2700],["2017-08-23",3307.47,3365.5,3307.47,3365.5,1100],["2017-08-24",3365.5,3365.5,3238.5,3302.0,20125],["2017-08-25",3302.0,3302.0,3238.5,3302.0,1500],["2017-08-28",3175.0,3302.0,3175.0,3302.0,329],["2017-08-29",3175.0,3365.5,3175.0,3365.5,18700],["2017-08-30",3175.0,3302.0,3175.0,3302.0,9200],["2017-08-31",3175.0,3302.0,3111.5,3302.0,21700],["2017-09-01",3111.5,3175.0,3111.5,3175.0,12900],["2017-09-05",2984.5,2984.5,2984.5,2984.5,2000],["2017-09-06",3175.0,3175.0,3175.0,3175.0,158],["2017-09-07",3175.0,3175.0,3175.0,3175.0,0],["2017-09-08",3175.0,3175.0,3175.0,3175.0,0],["2017-09-11",3111.5,3175.0,3111.5,3175.0,200],["2017-09-12",3175.0,3175.0,3175.0,3175.0,0],["2017-09-13",3175.0,3302.0,3175.0,3302.0,6900],["2017-09-14",3175.0,3175.0,3175.0,3175.0,8400],["2017-09-15",3175.0,3175.0,3175.0,3175.0,0],["2017-09-18",3302.0,3302.0,3302.0,3302.0,200],["2017-09-19",3175.0,3175.0,3175.0,3175.0,4000],["2017-09-20",3175.0,3175.0,3175.0,3175.0,423],["2017-09-21",3175.0,3238.5,3175.0,3238.5,5100],["2017-09-22",3175.0,3175.0,3048.0,3175.0,11413],["2017-09-25",3175.0,3175.0,3175.0,3175.0,0],["2017-09-26",3048.0,3111.5,3048.0,3111.5,1100],["2017-09-27",3111.5,3111.5,3048.0,3111.5,7800],["2017-09-28",3111.5,3175.0,3048.0,3048.0,18600],["2017-09-29",3175.0,3175.0,3048.0,3111.5,20400],["2017-10-02",3048.0,3175.0,3048.0,3111.5,20500],["2017-10-03",3111.5,3175.0,3048.0,3048.0,16100],["2017-10-04",2984.5,3111.5,2984.5,3111.5,2688],["2017-10-05",3048.0,3111.5,3048.0,3111.5,10082],["2017-10-06",3048.0,3111.5,2984.5,3111.5,7080],["2017-10-09",3111.5,3111.5,3111.5,3111.5,40],["2017-10-10",3111.5,3238.5,3111.5,3238.5,900],["2017-10-11",3238.5,3238.5,3238.5,3238.5,0],["2017-10-12",3111.5,3175.0,3111.5,3175.0,4700],["2017-10-13",3175.0,3175.0,3175.0,3175.0,0],["2017-10-16",3111.5,3111.5,3111.5,3111.5,100],["2017-10-17",3111.5,3111.5,3111.5,3111.5,20],["2017-10-18",3111.5,3111.5,3111.5,3111.5,20],["2017-10-19",2984.5,3111.5,2984.5,3111.5,10225],["2017-10-20",3111.5,3175.0,2984.5,3175.0,16000],["2017-10-23",3048.0,3111.5,3048.0,3111.5,235],["2017-10-24",3048.0,3111.5,3048.0,3111.5,6100],["2017-10-25",3048.0,3111.5,3048.0,3111.5,700],["2017-10-26",3111.5,3111.5,3048.0,3111.5,2200],["2017-10-27",3048.0,3175.0,3048.0,3175.0,600],["2017-10-30",3175.0,3175.0,3175.0,3175.0,89],["2017-10-31",3175.0,3175.0,3175.0,3175.0,10],["2017-11-01",2857.5,3111.5,2857.5,3048.0,400],["2017-11-02",2794.0,3048.0,2794.0,2984.5,600],["2017-11-03",2730.5,3048.0,2730.5,3048.0,200],["2017-11-06",3175.0,3175.0,2921.0,3111.5,300],["2017-11-07",2921.0,3111.5,2921.0,3111.5,200],["2017-11-08",2921.0,2984.5,2921.0,2921.0,712],["2017-11-09",2921.0,2921.0,2921.0,2921.0,0],["2017-11-10",3048.0,3048.0,3048.0,3048.0,2200],["2017-11-13",2857.5,2857.5,2857.5,2857.5,100],["2017-11-14",2921.0,3111.5,2921.0,3111.5,12105],["2017-11-15",3175.0,3175.0,2984.5,3048.0,4200],["2017-11-16",2984.5,2984.5,2984.5,2984.5,900],["2017-11-17",2984.5,3111.5,2984.5,3111.5,2800],["2017-11-20",2921.0,2984.5,2921.0,2984.5,32900],["2017-11-21",2921.0,3175.0,2921.0,3175.0,6300],["2017-11-22",3175.0,3175.0,3175.0,3175.0,64],["2017-11-23",2921.0,3175.0,2857.5,3111.5,6300],["2017-11-24",2984.5,2984.5,2984.5,2984.5,100],["2017-11-27",2921.0,2921.0,2921.0,2921.0,170],["2017-11-28",2921.0,2921.0,2857.5,2921.0,3720],["2017-11-29",3111.5,3111.5,2921.0,2921.0,200],["2017-11-30",2921.0,2984.5,2921.0,2984.5,34400],["2017-12-01",2984.5,2984.5,2984.5,2984.5,11300],["2017-12-04",2984.5,3048.0,2984.5,3048.0,200],["2017-12-05",2794.0,3048.0,2794.0,2857.5,710],["2017-12-06",2857.5,2984.5,2857.5,2984.5,10633],["2017-12-07",2857.5,3048.0,2857.5,3048.0,477],["2017-12-08",3048.0,3048.0,3048.0,3048.0,147],["2017-12-11",2921.0,3048.0,2857.5,3048.0,300],["2017-12-12",2857.5,3048.0,2857.5,3048.0,5800],["2017-12-13",3048.0,3048.0,3048.0,3048.0,0],["2017-12-14",2984.5,2984.5,2984.5,2984.5,13600],["2017-12-15",2921.0,2921.0,2921.0,2921.0,1000],["2017-12-18",2921.0,2921.0,2857.5,2921.0,16000],["2017-12-19",2857.5,3048.0,2857.5,3048.0,10800],["2017-12-20",2921.0,2984.5,2921.0,2984.5,300],["2017-12-21",3111.5,3111.5,3111.5,3111.5,100],["2017-12-22",2921.0,2921.0,2921.0,2921.0,700],["2017-12-25",2921.0,3048.0,2921.0,3048.0,41300],["2017-12-26",2984.5,2984.5,2984.5,2984.5,1144],["2017-12-27",3048.0,3048.0,2984.5,3048.0,18100],["2017-12-28",2984.5,2984.5,2984.5,2984.5,3400],["2017-12-29",3111.5,3111.5,2984.5,3111.5,859],["2018-01-02",3048.0,3048.0,3048.0,3048.0,3020],["2018-01-03",3048.0,3111.5,2984.5,3111.5,2100],["2018-01-04",3048.0,3111.5,3048.0,3111.5,6400],["2018-01-05",3048.0,3111.5,3048.0,3111.5,4000],["2018-01-08",3048.0,3048.0,3048.0,3048.0,500],["2018-01-09",3048.0,3048.0,3048.0,3048.0,2305],["2018-01-10",3048.0,3048.0,3048.0,3048.0,6900],["2018-01-11",3111.5,3111.5,2984.5,3111.5,16250],["2018-01-12",3175.0,3175.0,3111.5,3111.5,1644],["2018-01-15",3111.5,3111.5,3048.0,3111.5,6100],["2018-01-16",3048.0,3111.5,3048.0,3111.5,3210],["2018-01-17",3048.0,3111.5,3048.0,3111.5,6800],["2018-01-18",3048.0,3111.5,3048.0,3111.5,2131],["2018-01-19",3048.0,3111.5,3048.0,3111.5,1152],["2018-01-22",3111.5,3302.0,3111.5,3175.0,23800],["2018-01-23",3238.5,3302.0,3238.5,3302.0,6959],["2018-01-24",3302.0,3365.5,3302.0,3365.5,8900],["2018-01-25",3365.5,3429.0,3302.0,3302.0,13172],["2018-01-26",3302.0,3365.5,3238.5,3365.5,1733],["2018-01-29",3238.5,3302.0,3238.5,3302.0,4489],["2018-01-30",3302.0,3302.0,3238.5,3302.0,3800],["2018-01-31",3238.5,3302.0,3238.5,3302.0,2000],["2018-02-01",3238.5,3238.5,3175.0,3238.5,3200],["2018-02-02",3175.0,3238.5,3175.0,3238.5,5300],["2018-02-05",3238.5,3302.0,3238.5,3302.0,9600],["2018-02-06",3302.0,3302.0,3302.0,3302.0,0],["2018-02-07",3302.0,3302.0,3302.0,3302.0,29],["2018-02-08",3111.5,3302.0,3111.5,3302.0,1200],["2018-02-09",3111.5,3302.0,3111.5,3302.0,1500],["2018-02-12",3302.0,3302.0,3302.0,3302.0,0],["2018-02-13",3302.0,3429.0,3302.0,3429.0,1200],["2018-02-21",3429.0,3429.0,3429.0,3429.0,100],["2018-02-22",3238.5,3238.5,3238.5,3238.5,3100],["2018-02-23",3238.5,3365.5,3238.5,3365.5,1900],["2018-02-26",3238.5,3238.5,3238.5,3238.5,207],["2018-02-27",3238.5,3365.5,3238.5,3365.5,200],["2018-02-28",3302.0,3302.0,3302.0,3302.0,700],["2018-03-01",3302.0,3302.0,3175.0,3302.0,908],["2018-03-02",3302.0,3302.0,3302.0,3302.0,61],["2018-03-05",3302.0,3302.0,3302.0,3302.0,605],["2018-03-06",3302.0,3302.0,3238.5,3238.5,1400],["2018-03-07",3238.5,3238.5,3238.5,3238.5,100],["2018-03-08",3302.0,3302.0,3238.5,3238.5,4300],["2018-03-09",3238.5,3302.0,3238.5,3302.0,500],["2018-03-12",3238.5,3238.5,3111.5,3111.5,10700],["2018-03-13",3238.5,3302.0,3238.5,3302.0,2200],["2018-03-14",3302.0,3365.5,3302.0,3302.0,752],["2018-03-15",3238.5,3238.5,3238.5,3238.5,500],["2018-03-16",3238.5,3302.0,3175.0,3302.0,3436],["2018-03-19",3238.5,3238.5,3111.5,3111.5,4480],["2018-03-20",3238.5,3302.0,3175.0,3175.0,4364],["2018-03-21",3175.0,3302.0,3111.5,3302.0,9500],["2018-03-22",3238.5,3302.0,3111.5,3302.0,17400],["2018-03-23",3175.0,3175.0,3111.5,3111.5,6200],["2018-03-26",3238.5,3302.0,3175.0,3238.5,4800],["2018-03-27",3238.5,3302.0,3175.0,3302.0,3800],["2018-03-28",3302.0,3302.0,3302.0,3302.0,0],["2018-03-29",3302.0,3302.0,3302.0,3302.0,5000],["2018-03-30",3302.0,3365.5,3302.0,3365.5,4100],["2018-04-02",3302.0,3365.5,3302.0,3365.5,2100],["2018-04-03",3302.0,3302.0,3302.0,3302.0,6800],["2018-04-04",3238.5,3238.5,3175.0,3238.5,3100],["2018-04-05",3302.0,3302.0,3302.0,3302.0,100],["2018-04-06",3365.5,3365.5,3365.5,3365.5,600],["2018-04-09",3365.5,3365.5,3302.0,3302.0,600],["2018-04-10",3302.0,3302.0,3175.0,3238.5,9300],["2018-04-11",3365.5,3365.5,3365.5,3365.5,700],["2018-04-12",3302.0,3302.0,3302.0,3302.0,100],["2018-04-13",3238.5,3365.5,3238.5,3238.5,3500],["2018-04-16",3302.0,3302.0,3302.0,3302.0,100],["2018-04-17",3302.0,3302.0,3302.0,3302.0,0],["2018-04-18",3302.0,3302.0,3302.0,3302.0,0],["2018-04-19",3302.0,3302.0,3302.0,3302.0,0],["2018-04-20",3365.5,3365.5,3365.5,3365.5,200],["2018-04-23",3429.0,3429.0,3429.0,3429.0,200],["2018-04-24",3429.0,3429.0,3429.0,3429.0,0],["2018-04-26",3429.0,3429.0,3429.0,3429.0,0],["2018-04-27",3429.0,3429.0,3429.0,3429.0,0],["2018-05-02",3683.0,3683.0,3683.0,3683.0,100],["2018-05-03",3429.0,3429.0,3365.5,3365.5,300],["2018-05-04",3175.0,3175.0,3175.0,3175.0,2400],["2018-05-07",3302.0,3302.0,3302.0,3302.0,400],["2018-05-08",3365.5,3365.5,3365.5,3365.5,100],["2018-05-09",3238.5,3238.5,3238.5,3238.5,1000],["2018-05-10",3175.0,3175.0,3175.0,3175.0,200],["2018-05-11",3175.0,3238.5,3175.0,3238.5,4000],["2018-05-14",3175.0,3302.0,3175.0,3302.0,2100],["2018-05-15",3302.0,3302.0,3302.0,3302.0,0],["2018-05-16",3302.0,3302.0,3302.0,3302.0,0],["2018-05-17",3302.0,3302.0,3302.0,3302.0,0],["2018-05-18",3238.5,3238.5,3238.5,3238.5,200],["2018-05-21",3238.5,3302.0,3238.5,3302.0,700],["2018-05-22",3175.0,3175.0,3175.0,3175.0,286700],["2018-05-23",3175.0,3302.0,3111.5,3302.0,9700],["2018-05-24",3175.0,3175.0,3111.5,3111.5,4900],["2018-05-25",3111.5,3111.5,3111.5,3111.5,2700],["2018-05-28",3111.5,3111.5,3048.0,3048.0,14300],["2018-05-29",3175.0,3175.0,2921.0,2921.0,3700],["2018-05-30",3175.0,3175.0,3175.0,3175.0,100],["2018-05-31",3175.0,3175.0,3175.0,3175.0,0],["2018-06-01",3111.5,3111.5,3111.5,3111.5,400],["2018-06-04",3111.5,3302.0,3111.5,3302.0,9200],["2018-06-05",3175.0,3302.0,3175.0,3302.0,11800],["2018-06-06",3238.5,3238.5,3238.5,3238.5,29100],["2018-06-07",3238.5,3238.5,3238.5,3238.5,500],["2018-06-08",3175.0,3302.0,3175.0,3302.0,9200],["2018-06-11",3238.5,3302.0,3238.5,3302.0,2400],["2018-06-12",3238.5,3302.0,3238.5,3302.0,1300],["2018-06-13",3302.0,3302.0,3302.0,3302.0,0],["2018-06-14",3175.0,3302.0,3175.0,3302.0,6600],["2018-06-15",3175.0,3302.0,3175.0,3302.0,3464],["2018-06-18",3175.0,3175.0,3175.0,3175.0,4000],["2018-06-19",3302.0,3302.0,3302.0,3302.0,100],["2018-06-20",3302.0,3302.0,3302.0,3302.0,0],["2018-06-21",3302.0,3302.0,3302.0,3302.0,0],["2018-06-22",3302.0,3302.0,3302.0,3302.0,0],["2018-06-25",3302.0,3302.0,3302.0,3302.0,0],["2018-06-26",3175.0,3302.0,3175.0,3302.0,5100],["2018-06-27",3302.0,3302.0,3302.0,3302.0,0],["2018-06-28",3302.0,3302.0,3302.0,3302.0,0],["2018-06-29",3175.0,3302.0,3175.0,3302.0,300],["2018-07-02",3302.0,3302.0,3302.0,3302.0,0],["2018-07-03",3175.0,3175.0,3175.0,3175.0,1200],["2018-07-04",3175.0,3175.0,3175.0,3175.0,500],["2018-07-05",3175.0,3175.0,3175.0,3175.0,0],["2018-07-06",3238.5,3365.5,3175.0,3302.0,14200],["2018-07-09",3175.0,3302.0,3175.0,3302.0,6400],["2018-07-10",3302.0,3302.0,3302.0,3302.0,0],["2018-07-11",3175.0,3175.0,3175.0,3175.0,100],["2018-07-12",3175.0,3175.0,3175.0,3175.0,0],["2018-07-13",3302.0,3302.0,3302.0,3302.0,100],["2018-07-16",3175.0,3175.0,3175.0,3175.0,2600],["2018-07-17",3111.5,3175.0,3111.5,3175.0,2200],["2018-07-18",3111.5,3302.0,3111.5,3302.0,1200],["2018-07-19",3238.5,3238.5,3175.0,3238.5,2200],["2018-07-20",3238.5,3238.5,3238.5,3238.5,0],["2018-07-23",3238.5,3238.5,3238.5,3238.5,0],["2018-07-24",3238.5,3238.5,3238.5,3238.5,0],["2018-07-25",3238.5,3238.5,3238.5,3238.5,0],["2018-07-26",3238.5,3238.5,3238.5,3238.5,0],["2018-07-27",3238.5,3238.5,3238.5,3238.5,0],["2018-07-30",3111.5,3111.5,3111.5,3111.5,2500],["2018-07-31",3111.5,3111.5,3111.5,3111.5,0],["2018-08-01",3365.5,3365.5,3175.0,3175.0,200],["2018-08-02",3175.0,3175.0,3175.0,3175.0,0],["2018-08-03",3175.0,3175.0,3175.0,3175.0,100],["2018-08-06",3175.0,3175.0,3175.0,3175.0,0],["2018-08-07",3175.0,3175.0,3175.0,3175.0,0],["2018-08-08",3175.0,3175.0,3175.0,3175.0,100],["2018-08-09",3175.0,3175.0,3175.0,3175.0,0],["2018-08-10",3175.0,3175.0,3175.0,3175.0,0],["2018-08-13",3175.0,3175.0,3175.0,3175.0,0],["2018-08-14",3175.0,3175.0,3175.0,3175.0,0],["2018-08-15",3048.0,3048.0,3048.0,3048.0,200],["2018-08-16",3175.0,3175.0,3175.0,3175.0,4000],["2018-08-17",3175.0,3175.0,2921.0,3111.5,5200],["2018-08-20",3048.0,3048.0,2984.5,3048.0,4000],["2018-08-21",3175.0,3175.0,3048.0,3175.0,400],["2018-08-22",2984.5,2984.5,2984.5,2984.5,100],["2018-08-23",3048.0,3048.0,3048.0,3048.0,1100],["2018-08-24",3175.0,3175.0,3175.0,3175.0,100],["2018-08-27",3175.0,3175.0,3175.0,3175.0,0],["2018-08-28",2984.5,3111.5,2921.0,3111.5,10800],["2018-08-29",3111.5,3111.5,3111.5,3111.5,0],["2018-08-30",3111.5,3111.5,3111.5,3111.5,0],["2018-08-31",3111.5,3175.0,3111.5,3175.0,1500],["2018-09-04",3175.0,3238.5,3175.0,3175.0,15100],["2018-09-05",3175.0,3175.0,3175.0,3175.0,80],["2018-09-06",3175.0,3175.0,3175.0,3175.0,0],["2018-09-07",3175.0,3175.0,3175.0,3175.0,2500],["2018-09-10",3111.5,3111.5,3111.5,3111.5,900],["2018-09-11",3111.5,3111.5,3111.5,3111.5,0],["2018-09-12",3111.5,3111.5,3111.5,3111.5,0],["2018-09-13",3111.5,3111.5,3111.5,3111.5,0],["2018-09-14",3048.0,3111.5,3048.0,3111.5,8100],["2018-09-17",3111.5,3111.5,3111.5,3111.5,90],["2018-09-18",3111.5,3111.5,3111.5,3111.5,100],["2018-09-19",3111.5,3111.5,3111.5,3111.5,1212],["2018-09-20",3111.5,3111.5,3111.5,3111.5,3800],["2018-09-21",3111.5,3111.5,3111.5,3111.5,0],["2018-09-24",3111.5,3111.5,3111.5,3111.5,800],["2018-09-25",3111.5,3111.5,3111.5,3111.5,0],["2018-09-26",3111.5,3111.5,3111.5,3111.5,0],["2018-09-27",3238.5,3238.5,3238.5,3238.5,100],["2018-09-28",2984.5,3175.0,2984.5,3175.0,200],["2018-10-01",3048.0,3111.5,2921.0,3111.5,7000],["2018-10-02",3238.5,3238.5,3238.5,3238.5,200],["2018-10-03",3238.5,3238.5,2984.5,3238.5,8500],["2018-10-04",3048.0,3048.0,3048.0,3048.0,200],["2018-10-05",2984.5,3238.5,2984.5,3238.5,9200],["2018-10-08",3048.0,3048.0,3048.0,3048.0,300],["2018-10-09",3048.0,3048.0,3048.0,3048.0,0],["2018-10-10",3048.0,3048.0,3048.0,3048.0,0],["2018-10-11",2921.0,3175.0,2921.0,3175.0,1300],["2018-10-12",3175.0,3175.0,3175.0,3175.0,0],["2018-10-15",2984.5,3175.0,2984.5,3175.0,200],["2018-10-16",3175.0,3175.0,3175.0,3175.0,0],["2018-10-17",3175.0,3175.0,3175.0,3175.0,0],["2018-10-18",2921.0,2921.0,2921.0,2921.0,1200],["2018-10-19",3111.5,3111.5,3111.5,3111.5,100],["2018-10-22",3175.0,3175.0,3175.0,3175.0,100],["2018-10-23",2921.0,2921.0,2921.0,2921.0,2800],["2018-10-24",3111.5,3111.5,3111.5,3111.5,100],["2018-10-25",3175.0,3175.0,2857.5,3111.5,1600],["2018-10-26",3111.5,3111.5,3111.5,3111.5,0],["2018-10-29",3238.5,3238.5,3238.5,3238.5,100],["2018-10-30",2921.0,2921.0,2921.0,2921.0,6900],["2018-10-31",2984.5,2984.5,2984.5,2984.5,100],["2018-11-01",2984.5,2984.5,2984.5,2984.5,0],["2018-11-02",3175.0,3175.0,3175.0,3175.0,300],["2018-11-05",3175.0,3175.0,3175.0,3175.0,0],["2018-11-06",3175.0,3175.0,3175.0,3175.0,0],["2018-11-07",3175.0,3175.0,3175.0,3175.0,0],["2018-11-08",3175.0,3175.0,3175.0,3175.0,0],["2018-11-09",3175.0,3175.0,3175.0,3175.0,0],["2018-11-12",3175.0,3175.0,3175.0,3175.0,0],["2018-11-13",3175.0,3175.0,3175.0,3175.0,0],["2018-11-14",3175.0,3175.0,3175.0,3175.0,0],["2018-11-15",2857.5,2857.5,2857.5,2857.5,200],["2018-11-16",3111.5,3111.5,3111.5,3111.5,100],["2018-11-19",3302.0,3302.0,2857.5,3175.0,300],["2018-11-20",3175.0,3175.0,3175.0,3175.0,0],["2018-11-21",3175.0,3175.0,3175.0,3175.0,0],["2018-11-22",2857.5,2857.5,2857.5,2857.5,200],["2018-11-23",2857.5,2857.5,2857.5,2857.5,0],["2018-11-26",2857.5,2857.5,2857.5,2857.5,0],["2018-11-27",2984.5,2984.5,2984.5,2984.5,300],["2018-11-28",2984.5,3238.5,2984.5,3238.5,2300],["2018-11-29",3365.5,3492.5,3302.0,3365.5,16100],["2018-11-30",3365.5,3365.5,3365.5,3365.5,1600],["2018-12-03",3365.5,3365.5,3302.0,3365.5,20200],["2018-12-04",3365.5,3365.5,3365.5,3365.5,10000],["2018-12-05",3048.0,3302.0,3048.0,3302.0,14900],["2018-12-06",3365.5,3365.5,3175.0,3302.0,4700],["2018-12-07",3238.5,3365.5,3175.0,3365.5,4500],["2018-12-10",3515.08,3515.08,3290.71,3290.71,2200],["2018-12-11",3440.29,3440.29,3290.71,3290.71,200],["2018-12-12",3365.5,3365.5,3290.71,3290.71,3853],["2018-12-13",3290.71,3589.86,3141.13,3290.71,1800],["2018-12-14",3141.13,3290.71,3141.13,3290.71,200],["2018-12-17",3066.34,3215.92,3066.34,3215.92,300],["2018-12-18",3141.13,3290.71,3141.13,3290.71,3800],["2018-12-19",3290.71,3290.71,3290.71,3290.71,0],["2018-12-20",3215.92,3215.92,3215.92,3215.92,100],["2018-12-21",3215.92,3215.92,3215.92,3215.92,0],["2018-12-24",3215.92,3215.92,3141.13,3141.13,1800],["2018-12-25",3440.29,3440.29,3440.29,3440.29,100],["2018-12-26",3589.86,3589.86,3589.86,3589.86,100],["2018-12-27",3365.5,3365.5,3290.71,3290.71,400],["2018-12-28",3290.71,3290.71,3290.71,3290.71,5000],["2019-01-02",3440.29,3440.29,3066.34,3365.5,7000],["2019-01-03",3141.13,3141.13,3141.13,3141.13,700],["2019-01-04",2991.55,3215.92,2916.77,3215.92,1900],["2019-01-07",2991.55,2991.55,2991.55,2991.55,400],["2019-01-08",2991.55,2991.55,2991.55,2991.55,0],["2019-01-09",2991.55,2991.55,2991.55,2991.55,2800],["2019-01-10",2916.77,3141.13,2916.77,3141.13,2100],["2019-01-11",3141.13,3290.71,3141.13,3290.71,300],["2019-01-14",3141.13,3589.86,3141.13,3589.86,600],["2019-01-15",3365.5,3515.08,3290.71,3515.08,3500],["2019-01-16",3290.71,3290.71,3215.92,3215.92,4800],["2019-01-17",3215.92,3215.92,3215.92,3215.92,0],["2019-01-18",3365.5,3365.5,3365.5,3365.5,200],["2019-01-21",3141.13,3365.5,3141.13,3365.5,400],["2019-01-22",3141.13,3290.71,3141.13,3290.71,1100],["2019-01-23",3141.13,3141.13,3066.34,3141.13,10000],["2019-01-24",3141.13,3141.13,3141.13,3141.13,0],["2019-01-25",3141.13,3141.13,3141.13,3141.13,0],["2019-01-28",3141.13,3141.13,3141.13,3141.13,2800],["2019-01-29",3141.13,3141.13,3141.13,3141.13,5000],["2019-01-30",3141.13,3141.13,3141.13,3141.13,0],["2019-01-31",3141.13,3141.13,3141.13,3141.13,0],["2019-02-01",3290.71,3290.71,3290.71,3290.71,100],["2019-02-11",3290.71,3290.71,3290.71,3290.71,0],["2019-02-12",3290.71,3290.71,3290.71,3290.71,0],["2019-02-13",3215.92,3215.92,3215.92,3215.92,100],["2019-02-14",3215.92,3215.92,3215.92,3215.92,0],["2019-02-15",3141.13,3141.13,3141.13,3141.13,300],["2019-02-18",3066.34,3066.34,3066.34,3066.34,8600],["2019-02-19",3066.34,3066.34,3066.34,3066.34,3000],["2019-02-20",3066.34,3141.13,3066.34,3141.13,1500],["2019-02-21",3066.34,3066.34,3066.34,3066.34,12600],["2019-02-22",3066.34,3141.13,3066.34,3141.13,12100],["2019-02-25",2991.55,3141.13,2991.55,3066.34,13200],["2019-02-26",2991.55,3290.71,2991.55,3290.71,10300],["2019-02-27",2991.55,2991.55,2991.55,2991.55,20200],["2019-02-28",2991.55,2991.55,2991.55,2991.55,11200],["2019-03-01",2991.55,2991.55,2991.55,2991.55,1600],["2019-03-04",2916.77,2991.55,2916.77,2991.55,17800],["2019-03-05",2991.55,2991.55,2991.55,2991.55,2200],["2019-03-06",2991.55,2991.55,2991.55,2991.55,7200],["2019-03-07",3066.34,3066.34,3066.34,3066.34,100],["2019-03-08",3066.34,3066.34,3066.34,3066.34,0],["2019-03-11",3066.34,3066.34,3066.34,3066.34,0],["2019-03-12",3066.34,3066.34,3066.34,3066.34,0],["2019-03-13",3066.34,3066.34,3066.34,3066.34,12400],["2019-03-14",3066.34,3215.92,3066.34,3066.34,43900],["2019-03-15",3066.34,3066.34,3066.34,3066.34,27100],["2019-03-18",3141.13,3141.13,3141.13,3141.13,400],["2019-03-19",3066.34,3066.34,3066.34,3066.34,2000],["2019-03-20",2991.55,3066.34,2991.55,3066.34,5700],["2019-03-21",3066.34,3066.34,3066.34,3066.34,2300],["2019-03-22",2991.55,3066.34,2841.98,3066.34,9800],["2019-03-25",3066.34,3066.34,3066.34,3066.34,5800],["2019-03-26",3066.34,3066.34,3066.34,3066.34,7800],["2019-03-27",3066.34,3215.92,3066.34,3215.92,7900],["2019-03-28",3141.13,3141.13,3141.13,3141.13,1700],["2019-03-29",3290.71,3290.71,3290.71,3290.71,100],["2019-04-01",3066.34,3215.92,3066.34,3215.92,12200],["2019-04-02",3215.92,3215.92,3215.92,3215.92,5000],["2019-04-03",3141.13,3141.13,3141.13,3141.13,3300],["2019-04-04",3141.13,3141.13,3141.13,3141.13,0],["2019-04-05",3141.13,3141.13,3141.13,3141.13,0],["2019-04-08",3141.13,3141.13,3141.13,3141.13,3400],["2019-04-09",3141.13,3141.13,3141.13,3141.13,0],["2019-04-10",3141.13,3141.13,3141.13,3141.13,0],["2019-04-11",3141.13,3290.71,3141.13,3290.71,2500],["2019-04-12",3141.13,3141.13,3141.13,3141.13,100],["2019-04-16",3141.13,3141.13,3141.13,3141.13,0],["2019-04-17",3141.13,3141.13,2991.55,2991.55,4000],["2019-04-18",3066.34,3066.34,3066.34,3066.34,1000],["2019-04-19",3066.34,3066.34,2991.55,2991.55,10000],["2019-04-22",3215.92,3215.92,3215.92,3215.92,3000],["2019-04-23",3215.92,3215.92,3215.92,3215.92,0],["2019-04-24",3215.92,3215.92,3215.92,3215.92,100],["2019-04-25",3215.92,3215.92,3215.92,3215.92,4000],["2019-04-26",3215.92,3215.92,3215.92,3215.92,5000],["2019-05-02",3515.08,3515.08,3515.08,3515.08,200],["2019-05-03",3290.71,3290.71,3290.71,3290.71,3400],["2019-05-06",3290.71,3290.71,3290.71,3290.71,0],["2019-05-07",3290.71,3290.71,3290.71,3290.71,0],["2019-05-08",3290.71,3290.71,3290.71,3290.71,0],["2019-05-09",3290.71,3290.71,3290.71,3290.71,0],["2019-05-10",3515.08,3515.08,3515.08,3515.08,100],["2019-05-13",3664.65,3664.65,3515.08,3515.08,10100],["2019-05-14",3515.08,3515.08,3515.08,3515.08,0],["2019-05-15",3515.08,3515.08,3515.08,3515.08,0],["2019-05-16",3515.08,3515.08,3515.08,3515.08,0],["2019-05-17",3515.08,3515.08,3515.08,3515.08,0],["2019-05-20",3515.08,3515.08,3515.08,3515.08,0],["2019-05-21",3515.08,3515.08,3515.08,3515.08,0],["2019-05-22",3365.5,3365.5,3365.5,3365.5,3000],["2019-05-23",3365.5,3365.5,3365.5,3365.5,0],["2019-05-24",3365.5,3365.5,3365.5,3365.5,0],["2019-05-27",3066.34,3440.29,3066.34,3440.29,18400],["2019-05-28",3215.92,3215.92,3215.92,3215.92,10000],["2019-05-29",3215.92,3215.92,3215.92,3215.92,15500],["2019-05-30",3515.08,3515.08,3515.08,3515.08,100],["2019-05-31",3515.08,3515.08,3515.08,3515.08,0],["2019-06-03",3215.92,3215.92,3215.92,3215.92,100],["2019-06-04",3215.92,3215.92,3215.92,3215.92,0],["2019-06-05",3141.13,3215.92,3066.34,3215.92,13000],["2019-06-06",3141.13,3141.13,3141.13,3141.13,100],["2019-06-07",3141.13,3365.5,3066.34,3365.5,10100],["2019-06-10",3290.71,3290.71,3290.71,3290.71,100],["2019-06-11",3215.92,3290.71,3215.92,3290.71,45600],["2019-06-12",3290.71,3290.71,3290.71,3290.71,5000],["2019-06-13",3215.92,3365.5,3141.13,3290.71,23000],["2019-06-14",3290.71,3440.29,3290.71,3365.5,26100],["2019-06-17",3290.71,3290.71,3290.71,3290.71,100],["2019-06-18",3440.29,3515.08,3440.29,3515.08,21100],["2019-06-19",3589.86,3589.86,3589.86,3589.86,3300],["2019-06-20",3515.08,3664.65,3515.08,3664.65,12200],["2019-06-21",3515.08,3515.08,3515.08,3515.08,600],["2019-06-24",3440.29,3440.29,3440.29,3440.29,7100],["2019-06-25",3440.29,3739.44,3440.29,3440.29,3000],["2019-06-26",3440.29,3440.29,3440.29,3440.29,6100],["2019-06-27",3440.29,3440.29,3440.29,3440.29,0],["2019-06-28",3515.08,3515.08,3290.71,3290.71,1500],["2019-07-01",3589.86,3589.86,3515.08,3589.86,20300],["2019-07-02",3589.86,3589.86,3589.86,3589.86,0],["2019-07-03",3589.86,3589.86,3589.86,3589.86,0],["2019-07-04",3515.08,3515.08,3515.08,3515.08,2500],["2019-07-05",3515.08,3589.86,3515.08,3589.86,13600],["2019-07-08",3515.08,3515.08,3515.08,3515.08,400],["2019-07-09",3515.08,3515.08,3515.08,3515.08,5000],["2019-07-10",3515.08,3515.08,3515.08,3515.08,1000],["2019-07-11",3515.08,3515.08,3515.08,3515.08,1100],["2019-07-12",3515.08,3589.86,3515.08,3589.86,1000],["2019-07-15",3515.08,3515.08,3515.08,3515.08,400],["2019-07-16",3739.44,3739.44,3589.86,3589.86,300],["2019-07-17",3664.65,3664.65,3664.65,3664.65,1000],["2019-07-18",3589.86,3589.86,3589.86,3589.86,200],["2019-07-19",3290.71,3814.23,3290.71,3515.08,59950],["2019-07-22",3290.71,3290.71,3290.71,3290.71,3708],["2019-07-23",3290.71,3365.5,2991.55,3365.5,49000],["2019-07-24",3141.13,3141.13,3141.13,3141.13,7200],["2019-07-25",3141.13,3141.13,3141.13,3141.13,200],["2019-07-26",3141.13,3141.13,3141.13,3141.13,800],["2019-07-29",2991.55,3066.34,2991.55,3066.34,8100],["2019-07-30",3066.34,3066.34,3066.34,3066.34,0],["2019-07-31",3215.92,3215.92,3215.92,3215.92,900],["2019-08-01",3215.92,3215.92,3215.92,3215.92,0],["2019-08-02",3066.34,3066.34,2916.77,2916.77,23700],["2019-08-05",2991.55,2991.55,2991.55,2991.55,600],["2019-08-06",2991.55,2991.55,2916.77,2916.77,6100],["2019-08-07",3066.34,3066.34,2991.55,2991.55,5100],["2019-08-08",2991.55,2991.55,2991.55,2991.55,0],["2019-08-09",2991.55,2991.55,2991.55,2991.55,0],["2019-08-12",2991.55,2991.55,2991.55,2991.55,600],["2019-08-13",2991.55,2991.55,2991.55,2991.55,0],["2019-08-14",2916.77,2991.55,2916.77,2991.55,9700],["2019-08-15",2916.77,2916.77,2916.77,2916.77,400],["2019-08-16",2916.77,2916.77,2916.77,2916.77,0],["2019-08-19",3141.13,3141.13,3141.13,3141.13,200],["2019-08-20",3066.34,3066.34,3066.34,3066.34,20000],["2019-08-21",2991.55,2991.55,2991.55,2991.55,10000],["2019-08-22",2991.55,2991.55,2991.55,2991.55,0],["2019-08-23",2991.55,2991.55,2991.55,2991.55,0],["2019-08-26",2841.98,2841.98,2841.98,2841.98,100],["2019-08-27",2841.98,2841.98,2841.98,2841.98,0],["2019-08-28",2841.98,2841.98,2841.98,2841.98,0],["2019-08-29",2916.77,2916.77,2916.77,2916.77,100],["2019-08-30",2991.55,2991.55,2991.55,2991.55,3000],["2019-09-03",2991.55,2991.55,2991.55,2991.55,0],["2019-09-04",2991.55,2991.55,2991.55,2991.55,0],["2019-09-05",2991.55,2991.55,2991.55,2991.55,3500],["2019-09-06",2991.55,2991.55,2991.55,2991.55,200],["2019-09-09",2991.55,2991.55,2991.55,2991.55,0],["2019-09-10",2991.55,2991.55,2991.55,2991.55,3000],["2019-09-11",2916.77,2916.77,2916.77,2916.77,200],["2019-09-12",2991.55,2991.55,2991.55,2991.55,11900],["2019-09-13",2991.55,2991.55,2991.55,2991.55,10000],["2019-09-16",2991.55,2991.55,2991.55,2991.55,5000],["2019-09-17",2991.55,2991.55,2991.55,2991.55,0],["2019-09-18",2991.55,2991.55,2991.55,2991.55,0],["2019-09-19",2991.55,2991.55,2991.55,2991.55,0],["2019-09-20",3066.34,3066.34,2841.98,3066.34,300],["2019-09-23",3066.34,3066.34,3066.34,3066.34,0],["2019-09-24",2991.55,2991.55,2991.55,2991.55,1000],["2019-09-25",2991.55,2991.55,2991.55,2991.55,0],["2019-09-26",2991.55,2991.55,2991.55,2991.55,200],["2019-09-27",2991.55,2991.55,2991.55,2991.55,0],["2019-09-30",2991.55,2991.55,2991.55,2991.55,5100],["2019-10-01",2991.55,2991.55,2916.77,2916.77,300],["2019-10-02",3141.13,3141.13,3066.34,3066.34,1200],["2019-10-03",3066.34,3066.34,3066.34,3066.34,0],["2019-10-04",2916.77,2916.77,2916.77,2916.77,100],["2019-10-07",2991.55,3141.13,2841.98,2991.55,3900],["2019-10-08",2841.98,3066.34,2767.19,3066.34,2200],["2019-10-09",3066.34,3066.34,3066.34,3066.34,0],["2019-10-10",3066.34,3066.34,3066.34,3066.34,0],["2019-10-11",2991.55,2991.55,2991.55,2991.55,1000],["2019-10-14",2991.55,2991.55,2991.55,2991.55,100],["2019-10-15",2991.55,2991.55,2991.55,2991.55,3000],["2019-10-16",2991.55,2991.55,2991.55,2991.55,0],["2019-10-17",2991.55,2991.55,2991.55,2991.55,0],["2019-10-18",2991.55,2991.55,2991.55,2991.55,0],["2019-10-21",2991.55,2991.55,2991.55,2991.55,0],["2019-10-22",2991.55,2991.55,2991.55,2991.55,0],["2019-10-23",2916.77,2916.77,2916.77,2916.77,100],["2019-10-24",2916.77,2916.77,2916.77,2916.77,2000],["2019-10-25",2916.77,2916.77,2916.77,2916.77,0],["2019-10-28",2916.77,2991.55,2916.77,2991.55,8100],["2019-10-29",2991.55,2991.55,2916.77,2991.55,5400],["2019-10-30",2991.55,2991.55,2991.55,2991.55,0],["2019-10-31",2991.55,2991.55,2991.55,2991.55,0],["2019-11-01",2991.55,2991.55,2991.55,2991.55,0],["2019-11-04",2991.55,2991.55,2991.55,2991.55,0],["2019-11-05",2991.55,2991.55,2991.55,2991.55,0],["2019-11-06",2991.55,2991.55,2991.55,2991.55,0],["2019-11-07",2991.55,2991.55,2991.55,2991.55,0],["2019-11-08",2991.55,2991.55,2991.55,2991.55,0],["2019-11-11",2916.77,2916.77,2916.77,2916.77,2600],["2019-11-12",2916.77,2916.77,2916.77,2916.77,0],["2019-11-13",2916.77,2991.55,2841.98,2916.77,11100],["2019-11-14",2916.77,2991.55,2841.98,2991.55,45900],["2019-11-15",3066.34,3290.71,2916.77,2991.55,38900],["2019-11-18",2991.55,3141.13,2916.77,3141.13,25500],["2019-11-19",3141.13,3141.13,3141.13,3141.13,0],["2019-11-20",3066.34,3066.34,3066.34,3066.34,1000],["2019-11-21",2991.55,3066.34,2991.55,3066.34,900],["2019-11-22",3066.34,3066.34,2991.55,3066.34,6600],["2019-11-25",3066.34,3066.34,2991.55,2991.55,4450],["2019-11-26",2916.77,2991.55,2916.77,2991.55,5700],["2019-11-27",2991.55,3141.13,2991.55,2991.55,61900],["2019-11-28",2991.55,2991.55,2991.55,2991.55,3600],["2019-11-29",2991.55,2991.55,2991.55,2991.55,0],["2019-12-02",2991.55,2991.55,2991.55,2991.55,3100],["2019-12-03",2991.55,2991.55,2991.55,2991.55,21700],["2019-12-04",2991.55,2991.55,2991.55,2991.55,17200],["2019-12-05",2906.08,3162.5,2906.08,2991.55,4950],["2019-12-06",2991.55,2991.55,2991.55,2991.55,0],["2019-12-09",2991.55,2991.55,2991.55,2991.55,0],["2019-12-10",2991.55,2991.55,2991.55,2991.55,200],["2019-12-11",2991.55,2991.55,2991.55,2991.55,100],["2019-12-12",2991.55,3077.03,2991.55,3077.03,1200],["2019-12-13",2991.55,3077.03,2906.08,3077.03,5400],["2019-12-16",2991.55,3077.03,2906.08,3077.03,3600],["2019-12-17",3077.03,3077.03,2991.55,3077.03,1200],["2019-12-18",3077.03,3077.03,3077.03,3077.03,900],["2019-12-19",2991.55,2991.55,2991.55,2991.55,200],["2019-12-20",2991.55,2991.55,2991.55,2991.55,0],["2019-12-23",2991.55,2991.55,2991.55,2991.55,300],["2019-12-24",2991.55,2991.55,2991.55,2991.55,200],["2019-12-25",2991.55,2991.55,2906.08,2906.08,500],["2019-12-26",2906.08,2906.08,2906.08,2906.08,0],["2019-12-27",2906.08,2906.08,2906.08,2906.08,18700],["2019-12-30",2906.08,2906.08,2906.08,2906.08,0],["2019-12-31",2906.08,2906.08,2906.08,2906.08,0],["2020-01-02",2906.08,2906.08,2906.08,2906.08,0],["2020-01-03",2991.55,2991.55,2991.55,2991.55,11000],["2020-01-06",2991.55,2991.55,2991.55,2991.55,21000],["2020-01-07",2991.55,2991.55,2991.55,2991.55,11300],["2020-01-08",2991.55,2991.55,2991.55,2991.55,2000],["2020-01-09",2991.55,2991.55,2991.55,2991.55,0],["2020-01-10",2906.08,2906.08,2906.08,2906.08,6600],["2020-01-13",3077.03,3077.03,3077.03,3077.03,1200],["2020-01-14",3077.03,3162.5,3077.03,3162.5,8829],["2020-01-15",2991.55,2991.55,2991.55,2991.55,2000],["2020-01-16",2991.55,2991.55,2991.55,2991.55,0],["2020-01-17",2991.55,2991.55,2991.55,2991.55,0],["2020-01-20",2991.55,2991.55,2991.55,2991.55,0],["2020-01-21",2991.55,2991.55,2991.55,2991.55,3000],["2020-01-22",2991.55,2991.55,2991.55,2991.55,0],["2020-01-30",2991.55,2991.55,2991.55,2991.55,0],["2020-01-31",2991.55,2991.55,2991.55,2991.55,0],["2020-02-03",2906.08,2906.08,2820.61,2820.61,5200],["2020-02-04",2820.61,2906.08,2820.61,2906.08,20100],["2020-02-05",2906.08,2906.08,2906.08,2906.08,9000],["2020-02-06",2906.08,2991.55,2906.08,2991.55,9100],["2020-02-07",2991.55,2991.55,2991.55,2991.55,0],["2020-02-10",2906.08,2906.08,2906.08,2906.08,3600],["2020-02-11",2906.08,2991.55,2906.08,2991.55,6400],["2020-02-12",2906.08,2906.08,2906.08,2906.08,28500],["2020-02-13",2906.08,3077.03,2906.08,3077.03,17000],["2020-02-14",3077.03,3077.03,3077.03,3077.03,100],["2020-02-17",2906.08,2991.55,2906.08,2906.08,24300],["2020-02-18",2991.55,2991.55,2991.55,2991.55,100],["2020-02-19",2991.55,2991.55,2991.55,2991.55,2000],["2020-02-20",2991.55,2991.55,2991.55,2991.55,0],["2020-02-21",2991.55,2991.55,2906.08,2991.55,6000],["2020-02-24",2991.55,2991.55,2991.55,2991.55,50000],["2020-02-25",2991.55,2991.55,2991.55,2991.55,0],["2020-02-26",2991.55,2991.55,2991.55,2991.55,0],["2020-02-27",2991.55,2991.55,2991.55,2991.55,0],["2020-02-28",2991.55,2991.55,2991.55,2991.55,0],["2020-03-02",2820.61,2820.61,2820.61,2820.61,500],["2020-03-03",2906.08,2906.08,2906.08,2906.08,500],["2020-03-04",2906.08,2906.08,2906.08,2906.08,24100],["2020-03-05",2906.08,2906.08,2906.08,2906.08,200],["2020-03-06",2906.08,2906.08,2906.08,2906.08,0],["2020-03-09",2820.61,2820.61,2820.61,2820.61,13300],["2020-03-10",2735.14,2906.08,2735.14,2906.08,500],["2020-03-11",2735.14,2820.61,2735.14,2820.61,200],["2020-03-12",2735.14,2735.14,2564.19,2649.66,28700],["2020-03-13",2564.19,2564.19,2478.72,2564.19,5295],["2020-03-16",2820.61,2820.61,2393.24,2393.24,300],["2020-03-17",2393.24,2564.19,2393.24,2564.19,9900],["2020-03-18",2564.19,2649.66,2564.19,2564.19,30100],["2020-03-19",2478.72,2649.66,2393.24,2649.66,50200],["2020-03-20",2564.19,2649.66,2478.72,2649.66,8100],["2020-03-23",2478.72,2649.66,2393.24,2649.66,6500],["2020-03-24",2564.19,2649.66,2564.19,2564.19,35000],["2020-03-25",2649.66,2649.66,2649.66,2649.66,100],["2020-03-26",2564.19,2564.19,2564.19,2564.19,100],["2020-03-27",2564.19,2564.19,2564.19,2564.19,0],["2020-03-30",2393.24,2393.24,2393.24,2393.24,1100],["2020-03-31",2478.72,2478.72,2478.72,2478.72,100],["2020-04-01",2564.19,2564.19,2564.19,2564.19,100],["2020-04-03",2478.72,2564.19,2478.72,2564.19,6400],["2020-04-06",2564.19,2564.19,2564.19,2564.19,100],["2020-04-07",2564.19,2564.19,2564.19,2564.19,1000],["2020-04-08",2564.19,2564.19,2478.72,2478.72,9000],["2020-04-09",2564.19,2564.19,2307.77,2307.77,6100],["2020-04-10",2478.72,2478.72,2478.72,2478.72,9700],["2020-04-13",2564.19,2564.19,2564.19,2564.19,100],["2020-04-14",2564.19,2564.19,2564.19,2564.19,20900],["2020-04-15",2564.19,2564.19,2564.19,2564.19,4500],["2020-04-16",2478.72,2478.72,2393.24,2393.24,700],["2020-04-17",2564.19,2564.19,2564.19,2564.19,1200],["2020-04-20",2564.19,2564.19,2564.19,2564.19,3700],["2020-04-21",2564.19,2564.19,2478.72,2478.72,5700],["2020-04-22",2478.72,2564.19,2478.72,2478.72,7700],["2020-04-23",2564.19,2649.66,2564.19,2564.19,18200],["2020-04-24",2564.19,2820.61,2564.19,2820.61,14900],["2020-04-27",2649.66,2649.66,2564.19,2564.19,33883],["2020-04-28",2564.19,2564.19,2564.19,2564.19,1300],["2020-04-29",2564.19,2649.66,2564.19,2649.66,10900],["2020-05-04",2564.19,2649.66,2564.19,2564.19,3600],["2020-05-05",2478.72,2478.72,2478.72,2478.72,2400],["2020-05-06",2564.19,2649.66,2564.19,2564.19,30400],["2020-05-07",2564.19,2564.19,2564.19,2564.19,0],["2020-05-08",2564.19,2649.66,2564.19,2649.66,23200],["2020-05-11",2649.66,2649.66,2649.66,2649.66,5900],["2020-05-12",2564.19,2649.66,2564.19,2649.66,700],["2020-05-13",2649.66,2649.66,2649.66,2649.66,0],["2020-05-14",2564.19,2649.66,2564.19,2649.66,24500],["2020-05-15",2564.19,2649.66,2564.19,2649.66,19000],["2020-05-18",2649.66,2735.14,2649.66,2735.14,25800],["2020-05-19",2735.14,2820.61,2735.14,2735.14,21100],["2020-05-20",2735.14,2735.14,2735.14,2735.14,5400],["2020-05-21",2735.14,2735.14,2735.14,2735.14,700],["2020-05-22",2735.14,2735.14,2735.14,2735.14,0],["2020-05-25",2735.14,2735.14,2735.14,2735.14,4700],["2020-05-26",2820.61,2820.61,2735.14,2735.14,14200],["2020-05-27",2906.08,2906.08,2735.14,2906.08,8600],["2020-05-28",2820.61,2820.61,2820.61,2820.61,8000],["2020-05-29",2820.61,2820.61,2820.61,2820.61,3200],["2020-06-01",2820.61,2906.08,2820.61,2906.08,2500],["2020-06-02",2906.08,3077.03,2906.08,2991.55,10900],["2020-06-03",2906.08,2991.55,2906.08,2991.55,5400],["2020-06-04",2991.55,2991.55,2906.08,2906.08,200],["2020-06-05",2991.55,3077.03,2991.55,3077.03,77600],["2020-06-08",3077.03,3162.5,3077.03,3162.5,11000],["2020-06-09",3162.5,3247.97,3162.5,3247.97,51700],["2020-06-10",3162.5,3333.45,3077.03,3333.45,5600],["2020-06-11",3247.97,3504.39,3247.97,3504.39,50200],["2020-06-12",3418.92,3418.92,3418.92,3418.92,2000],["2020-06-15",3418.92,3504.39,3418.92,3504.39,18300],["2020-06-16",3418.92,3589.86,3418.92,3504.39,73600],["2020-06-17",3418.92,3504.39,3418.92,3504.39,5100],["2020-06-18",3589.86,3589.86,3589.86,3589.86,100],["2020-06-19",3589.86,3589.86,3418.92,3418.92,8100],["2020-06-22",3418.92,3418.92,3418.92,3418.92,0],["2020-06-23",3760.81,3760.81,3247.97,3247.97,18500],["2020-06-24",3247.97,3247.97,3247.97,3247.97,3400],["2020-06-25",3247.97,3418.92,3247.97,3418.92,2100],["2020-06-26",3247.97,3247.97,3247.97,3247.97,800],["2020-06-29",3247.97,3247.97,3247.97,3247.97,2],["2020-06-30",3333.45,3333.45,3333.45,3333.45,200],["2020-07-01",3247.97,3333.45,3247.97,3333.45,10400],["2020-07-02",3333.45,3418.92,3333.45,3418.92,10700],["2020-07-03",3333.45,3333.45,3333.45,3333.45,8100],["2020-07-06",3333.45,3333.45,3333.45,3333.45,0],["2020-07-07",3247.97,3333.45,3247.97,3333.45,1300],["2020-07-08",3247.97,3247.97,3247.97,3247.97,6600],["2020-07-09",3333.45,3333.45,3333.45,3333.45,1000],["2020-07-10",3247.97,3247.97,3247.97,3247.97,100],["2020-07-13",3418.92,3504.39,3418.92,3504.39,1100],["2020-07-14",3504.39,3504.39,3504.39,3504.39,200],["2020-07-15",3247.97,3247.97,3247.97,3247.97,2000],["2020-07-16",3333.45,3333.45,3333.45,3333.45,2900],["2020-07-17",3333.45,3333.45,3333.45,3333.45,0],["2020-07-20",3333.45,3333.45,3333.45,3333.45,2000],["2020-07-21",3333.45,3333.45,3333.45,3333.45,6000],["2020-07-22",3333.45,3333.45,3333.45,3333.45,1100],["2020-07-23",3333.45,3333.45,3333.45,3333.45,1100],["2020-07-24",3247.97,3333.45,3162.5,3333.45,6200],["2020-07-27",3162.5,3247.97,3162.5,3247.97,3100],["2020-07-28",3247.97,3247.97,3247.97,3247.97,0],["2020-07-29",3077.03,3077.03,3077.03,3077.03,1000],["2020-07-30",3077.03,3077.03,3077.03,3077.03,0],["2020-07-31",3077.03,3077.03,3077.03,3077.03,0],["2020-08-03",3162.5,3162.5,3162.5,3162.5,900],["2020-08-04",3162.5,3162.5,3162.5,3162.5,9500],["2020-08-05",3162.5,3247.97,3077.03,3162.5,25500],["2020-08-06",3162.5,3162.5,3162.5,3162.5,0],["2020-08-07",3162.5,3247.97,3162.5,3247.97,600],["2020-08-10",3247.97,3247.97,3247.97,3247.97,3300],["2020-08-11",3247.97,3247.97,3247.97,3247.97,0],["2020-08-12",3247.97,3247.97,3247.97,3247.97,0],["2020-08-13",3077.03,3247.97,3077.03,3247.97,3300],["2020-08-14",3247.97,3247.97,3247.97,3247.97,0],["2020-08-17",3247.97,3247.97,3247.97,3247.97,0],["2020-08-18",3247.97,3247.97,3247.97,3247.97,0],["2020-08-19",3162.5,3162.5,3162.5,3162.5,9500],["2020-08-20",3162.5,3162.5,3162.5,3162.5,2000],["2020-08-21",3162.5,3247.97,3162.5,3162.5,14000],["2020-08-24",3162.5,3162.5,3162.5,3162.5,13000],["2020-08-25",3162.5,3247.97,3162.5,3247.97,18100],["2020-08-26",3247.97,3247.97,3247.97,3247.97,0],["2020-08-27",3247.97,3247.97,3247.97,3247.97,200],["2020-08-28",3247.97,3247.97,3247.97,3247.97,2100],["2020-08-31",3162.5,3418.92,3162.5,3418.92,16400],["2020-09-01",3247.97,3247.97,3247.97,3247.97,11300],["2020-09-03",3247.97,3247.97,3247.97,3247.97,1000],["2020-09-04",3162.5,3247.97,3162.5,3247.97,23100],["2020-09-07",3247.97,3333.45,3247.97,3247.97,53800],["2020-09-08",3247.97,3333.45,3247.97,3333.45,700],["2020-09-09",3333.45,3418.92,3333.45,3418.92,600],["2020-09-10",3333.45,3589.86,3333.45,3418.92,32300],["2020-09-11",3418.92,3418.92,3418.92,3418.92,16500],["2020-09-14",3418.92,3418.92,3418.92,3418.92,6000],["2020-09-15",3418.92,3675.34,3418.92,3418.92,19230],["2020-09-16",3333.45,3418.92,3333.45,3418.92,9500],["2020-09-17",3418.92,3418.92,3418.92,3418.92,20700],["2020-09-18",3418.92,3504.39,3418.92,3418.92,36700],["2020-09-21",3589.86,3675.34,3504.39,3504.39,7400],["2020-09-22",3418.92,3418.92,3418.92,3418.92,19000],["2020-09-23",3504.39,3504.39,3418.92,3418.92,18100],["2020-09-24",3418.92,3418.92,3418.92,3418.92,1100],["2020-09-25",3418.92,3504.39,3333.45,3504.39,6200],["2020-09-28",3504.39,3504.39,3504.39,3504.39,1000],["2020-09-29",3418.92,3504.39,3418.92,3504.39,1900],["2020-09-30",3418.92,3418.92,3418.92,3418.92,18100],["2020-10-01",3418.92,3418.92,3418.92,3418.92,10000],["2020-10-02",3418.92,3418.92,3418.92,3418.92,9500],["2020-10-05",3418.92,3589.86,3418.92,3504.39,2800],["2020-10-06",3504.39,3589.86,3504.39,3504.39,1600],["2020-10-07",3504.39,3589.86,3504.39,3504.39,1200],["2020-10-08",3504.39,3504.39,3418.92,3504.39,10200],["2020-10-09",3504.39,3504.39,3504.39,3504.39,200],["2020-10-12",3504.39,3504.39,3504.39,3504.39,1000],["2020-10-13",3418.92,3504.39,3418.92,3504.39,1000],["2020-10-14",3418.92,3418.92,3333.45,3418.92,10900],["2020-10-15",3418.92,3504.39,3418.92,3504.39,1100],["2020-10-16",3504.39,3504.39,3504.39,3504.39,100],["2020-10-19",3418.92,3418.92,3418.92,3418.92,700],["2020-10-20",3418.92,3418.92,3418.92,3418.92,0],["2020-10-21",3418.92,3675.34,3418.92,3504.39,10400],["2020-10-22",3504.39,3504.39,3504.39,3504.39,0],["2020-10-23",3418.92,3418.92,3418.92,3418.92,30000],["2020-10-26",3418.92,3418.92,3418.92,3418.92,19600],["2020-10-27",3418.92,3418.92,3418.92,3418.92,6200],["2020-10-28",3418.92,3418.92,3418.92,3418.92,0],["2020-10-29",3333.45,3418.92,3333.45,3418.92,2100],["2020-10-30",3418.92,3418.92,3418.92,3418.92,0],["2020-11-02",3504.39,3504.39,3333.45,3418.92,600],["2020-11-03",3418.92,3418.92,3418.92,3418.92,0],["2020-11-04",3418.92,3418.92,3418.92,3418.92,0],["2020-11-05",3418.92,3418.92,3418.92,3418.92,0],["2020-11-06",3418.92,3418.92,3418.92,3418.92,0],["2020-11-09",3418.92,3418.92,3418.92,3418.92,0],["2020-11-10",3418.92,3418.92,3418.92,3418.92,300],["2020-11-11",3418.92,3504.39,3418.92,3504.39,3500],["2020-11-12",3504.39,3504.39,3504.39,3504.39,0],["2020-11-13",3418.92,3418.92,3418.92,3418.92,2600],["2020-11-16",3418.92,3418.92,3418.92,3418.92,0],["2020-11-17",3504.39,3504.39,3418.92,3418.92,2100],["2020-11-18",3418.92,3418.92,3418.92,3418.92,5500],["2020-11-19",3418.92,3504.39,3418.92,3504.39,5600],["2020-11-20",3504.39,3589.86,3504.39,3504.39,2100],["2020-11-23",3760.81,3760.81,3504.39,3760.81,10500],["2020-11-24",3589.86,3589.86,3589.86,3589.86,2900],["2020-11-25",3675.34,3760.81,3589.86,3675.34,73500],["2020-11-26",3675.34,3675.34,3589.86,3675.34,10000],["2020-11-27",3675.34,3675.34,3589.86,3589.86,17900],["2020-11-30",3589.86,3760.81,3589.86,3675.34,7400],["2020-12-01",3675.34,3675.34,3589.86,3589.86,19300],["2020-12-02",3589.86,3675.34,3589.86,3675.34,5800],["2020-12-03",3675.34,3931.76,3675.34,3846.28,19100],["2020-12-04",3931.76,3931.76,3931.76,3931.76,100],["2020-12-07",3760.81,3760.81,3589.86,3760.81,125752],["2020-12-08",3675.34,3675.34,3418.92,3675.34,13600],["2020-12-09",3589.86,3675.34,3589.86,3675.34,5700],["2020-12-10",3675.34,3675.34,3675.34,3675.34,100],["2020-12-11",3589.86,3675.34,3589.86,3675.34,2100],["2020-12-14",3675.34,3675.34,3589.86,3589.86,9300],["2020-12-15",3504.39,3675.34,3504.39,3589.86,19800],["2020-12-16",3589.86,3760.81,3589.86,3760.81,67100],["2020-12-17",3760.81,3931.76,3760.81,3931.76,91200],["2020-12-18",3846.28,3931.76,3846.28,3931.76,7050],["2020-12-21",3931.76,4017.23,3846.28,3846.28,21100],["2020-12-22",3931.76,3931.76,3846.28,3846.28,8400],["2020-12-23",3846.28,3931.76,3846.28,3846.28,103400],["2020-12-24",3931.76,3931.76,3760.81,3931.76,20500],["2020-12-25",3931.76,4017.23,3931.76,4017.23,17600],["2020-12-28",4017.23,4273.65,4017.23,4273.65,48600],["2020-12-29",4273.65,4273.65,4188.18,4273.65,1900],["2020-12-30",4017.23,4017.23,4017.23,4017.23,4400],["2020-12-31",3760.81,3931.76,3760.81,3931.76,4200],["2021-01-04",3931.76,4017.23,3931.76,4017.23,3200],["2021-01-05",4017.23,4188.18,4017.23,4188.18,21600],["2021-01-06",4188.18,4188.18,4102.7,4188.18,11900],["2021-01-07",4102.7,4188.18,4102.7,4188.18,7300],["2021-01-08",4188.18,4273.65,4102.7,4188.18,73600],["2021-01-11",4273.65,4530.07,4188.18,4444.59,58700],["2021-01-12",4359.12,4530.07,4273.65,4530.07,12300],["2021-01-13",4444.59,4444.59,4188.18,4444.59,34300],["2021-01-14",4359.12,4359.12,4273.65,4273.65,15800],["2021-01-15",4359.12,4444.59,4273.65,4444.59,23000],["2021-01-18",4444.59,4444.59,4359.12,4444.59,30675],["2021-01-19",4359.12,4359.12,4188.18,4273.65,13100],["2021-01-20",4102.7,4359.12,3931.76,4359.12,2500],["2021-01-21",4359.12,4701.01,4359.12,4701.01,204700],["2021-01-22",4701.01,4786.49,4615.54,4786.49,72200],["2021-01-25",4701.01,4701.01,4615.54,4701.01,11500],["2021-01-26",4701.01,4701.01,4530.07,4615.54,81000],["2021-01-27",4444.59,4786.49,4273.65,4615.54,59400],["2021-01-28",4359.12,4444.59,4188.18,4188.18,41350],["2021-01-29",4273.65,4359.12,4188.18,4273.65,44700],["2021-02-01",4102.7,4273.65,3931.76,4188.18,39600],["2021-02-02",4102.7,4273.65,4102.7,4273.65,11300],["2021-02-03",4273.65,4359.12,4273.65,4273.65,23400],["2021-02-04",4273.65,4359.12,4188.18,4188.18,4200],["2021-02-05",4359.12,4359.12,4273.65,4359.12,11500],["2021-02-08",4273.65,4359.12,4273.65,4273.65,18100],["2021-02-09",4273.65,4359.12,4188.18,4359.12,11000],["2021-02-17",4359.12,4444.59,4359.12,4444.59,20100],["2021-02-18",4444.59,4530.07,4359.12,4530.07,17800],["2021-02-19",4530.07,4530.07,4444.59,4530.07,1300],["2021-02-22",4359.12,4530.07,4273.65,4530.07,27100],["2021-02-23",4188.18,4444.59,4188.18,4444.59,44000],["2021-02-24",4444.59,4444.59,4273.65,4444.59,22500],["2021-02-25",4273.65,4444.59,4273.65,4444.59,900],["2021-02-26",4273.65,4530.07,4273.65,4444.59,85300],["2021-03-01",4444.59,4615.54,4444.59,4615.54,27300],["2021-03-02",4444.59,4530.07,4359.12,4530.07,19200],["2021-03-03",4359.12,4530.07,4359.12,4530.07,4100],["2021-03-04",4530.07,4957.43,4530.07,4957.43,360300],["2021-03-05",5213.85,5384.8,4957.43,5384.8,192800],["2021-03-08",5812.16,5897.64,5812.16,5897.64,69900],["2021-03-09",6325.0,6325.0,5470.27,5897.64,229090],["2021-03-10",5897.64,6068.58,5384.8,5897.64,103800],["2021-03-11",5555.74,5726.69,5470.27,5726.69,64900],["2021-03-12",5726.69,5812.16,5384.8,5726.69,103700],["2021-03-15",5726.69,5983.11,5384.8,5470.27,67800],["2021-03-16",5555.74,5641.22,5470.27,5641.22,44575],["2021-03-17",5641.22,5897.64,5384.8,5897.64,92100],["2021-03-18",5897.64,5897.64,5641.22,5812.16,98500],["2021-03-19",5812.16,6068.58,5641.22,6068.58,165300],["2021-03-22",5983.11,6666.89,5983.11,6666.89,187600],["2021-03-23",6837.84,7265.2,6581.42,7179.73,169700],["2021-03-24",7094.26,7436.15,6666.89,6923.31,141700],["2021-03-25",6837.84,6837.84,6410.47,6495.95,54100],["2021-03-26",6239.53,6410.47,5897.64,6325.0,70600],["2021-03-29",6239.53,6410.47,5983.11,6410.47,27300],["2021-03-30",6325.0,6325.0,6068.58,6239.53,16200],["2021-03-31",5983.11,6154.05,5897.64,5983.11,128900],["2021-04-01",6068.58,6239.53,5983.11,6068.58,52400],["2021-04-02",6239.53,6666.89,6068.58,6666.89,84700],["2021-04-05",6666.89,6752.36,6239.53,6581.42,55700],["2021-04-06",6581.42,6581.42,6239.53,6495.95,167100],["2021-04-07",6325.0,6666.89,6154.05,6581.42,55800],["2021-04-08",6495.95,6495.95,6239.53,6495.95,113900],["2021-04-09",6410.47,6495.95,6325.0,6495.95,38200],["2021-04-12",6495.95,6837.84,6325.0,6666.89,129700],["2021-04-13",6666.89,6923.31,6581.42,6752.36,132962],["2021-04-14",6752.36,6752.36,6410.47,6666.89,26000],["2021-04-15",6752.36,6923.31,6495.95,6837.84,210300],["2021-04-16",6923.31,7265.2,6581.42,6837.84,130400],["2021-04-19",7008.78,7008.78,6325.0,6837.84,12300],["2021-04-20",6837.84,6837.84,6410.47,6666.89,38500],["2021-04-22",6495.95,6495.95,6154.05,6325.0,172500],["2021-04-23",6666.89,6666.89,6154.05,6495.95,14300],["2021-04-26",6495.95,6495.95,6239.53,6410.47,58300],["2021-04-27",6325.0,6410.47,6239.53,6325.0,44900],["2021-04-28",6325.0,6581.42,6239.53,6495.95,16900],["2021-04-29",6495.95,6495.95,6325.0,6410.47,33300],["2021-05-04",6325.0,6325.0,5983.11,6239.53,56100],["2021-05-05",6325.0,6410.47,6239.53,6410.47,17900],["2021-05-06",6410.47,6410.47,6239.53,6325.0,35600],["2021-05-07",6600.0,6600.0,6233.33,6416.67,17200],["2021-05-10",6508.33,6508.33,6050.0,6325.0,12500],["2021-05-11",6325.0,6416.67,6233.33,6325.0,20100],["2021-05-12",6325.0,6325.0,5958.33,6233.33,42600],["2021-05-13",6233.33,6233.33,5775.0,5958.33,48000],["2021-05-14",5866.67,6141.67,5775.0,6050.0,16700],["2021-05-17",6141.67,6141.67,5866.67,5866.67,3600],["2021-05-18",5775.0,5866.67,5683.33,5866.67,62900],["2021-05-19",5775.0,5958.33,5683.33,5775.0,44400],["2021-05-20",5775.0,5775.0,5408.33,5500.0,100100],["2021-05-21",5408.33,5775.0,5408.33,5683.33,42900],["2021-05-24",5683.33,5775.0,5591.67,5775.0,8300],["2021-05-25",5775.0,5775.0,5591.67,5683.33,16700],["2021-05-26",5683.33,5683.33,5408.33,5683.33,29000],["2021-05-27",5500.0,5591.67,5500.0,5500.0,25000],["2021-05-28",5500.0,5591.67,5500.0,5591.67,11300],["2021-05-31",5591.67,5591.67,5408.33,5500.0,41800],["2021-06-01",5500.0,5683.33,5500.0,5591.67,13300],["2021-06-02",5591.67,5775.0,5591.67,5775.0,45900],["2021-06-03",5775.0,5866.67,5775.0,5775.0,11500],["2021-06-04",5591.67,5866.67,5591.67,5775.0,6500],["2021-06-07",5775.0,5866.67,5591.67,5866.67,32200],["2021-06-08",5775.0,5775.0,5683.33,5775.0,11200],["2021-06-09",5591.67,5775.0,5500.0,5775.0,14400],["2021-06-10",5500.0,5683.33,5500.0,5683.33,9710],["2021-06-11",5683.33,5775.0,5591.67,5775.0,4000],["2021-06-14",5591.67,5683.33,5591.67,5591.67,7800],["2021-06-15",5775.0,5775.0,5591.67,5683.33,3544],["2021-06-16",5591.67,5683.33,5591.67,5683.33,2800],["2021-06-17",5591.67,5775.0,5591.67,5775.0,16500],["2021-06-18",5775.0,5775.0,5683.33,5775.0,9800],["2021-06-21",5775.0,5775.0,5775.0,5775.0,50400],["2021-06-22",5866.67,6050.0,5775.0,5958.33,74800],["2021-06-23",6050.0,6050.0,5958.33,5958.33,35100],["2021-06-24",5866.67,5866.67,5775.0,5866.67,1900],["2021-06-25",5866.67,5866.67,5683.33,5866.67,11200],["2021-06-28",5866.67,5866.67,5683.33,5866.67,41300],["2021-06-29",5683.33,5775.0,5591.67,5775.0,13100],["2021-06-30",5775.0,5775.0,5500.0,5500.0,63100],["2021-07-01",5591.67,5591.67,5408.33,5591.67,49700],["2021-07-02",5683.33,5683.33,5500.0,5591.67,6200],["2021-07-05",5591.67,5591.67,5408.33,5408.33,33800],["2021-07-06",5591.67,5591.67,5408.33,5408.33,41300],["2021-07-07",5225.0,5316.67,5225.0,5316.67,27200],["2021-07-08",5316.67,5500.0,5133.33,5500.0,35100],["2021-07-09",5500.0,5500.0,5225.0,5225.0,23700],["2021-07-12",5225.0,5316.67,4950.0,5225.0,20800],["2021-07-13",5133.33,5316.67,5133.33,5225.0,53800],["2021-07-14",5316.67,5316.67,5225.0,5225.0,21000],["2021-07-15",5133.33,5225.0,5041.67,5133.33,4500],["2021-07-16",5041.67,5133.33,4950.0,5133.33,67100],["2021-07-19",5041.67,5041.67,4858.33,5041.67,16000],["2021-07-20",4766.67,5133.33,4766.67,5133.33,28700],["2021-07-21",5133.33,5133.33,4950.0,4950.0,32300],["2021-07-22",4950.0,5041.67,4950.0,4950.0,9500],["2021-07-23",4950.0,5041.67,4950.0,4950.0,23200],["2021-07-26",5041.67,5041.67,4950.0,4950.0,3500],["2021-07-27",4858.33,5041.67,4858.33,4858.33,3700],["2021-07-28",4950.0,5041.67,4950.0,4950.0,11300],["2021-07-29",5041.67,5041.67,4950.0,4950.0,839],["2021-07-30",5041.67,5041.67,4950.0,4950.0,1800],["2021-08-02",5041.67,5041.67,5041.67,5041.67,3900],["2021-08-03",5041.67,5041.67,4858.33,5041.67,2100],["2021-08-04",5041.67,5225.0,5041.67,5133.33,38300],["2021-08-05",5133.33,5408.33,5133.33,5408.33,21500],["2021-08-06",5316.67,5408.33,5225.0,5225.0,4100],["2021-08-09",5225.0,5316.67,5225.0,5316.67,1600],["2021-08-10",5316.67,5316.67,5133.33,5316.67,7600],["2021-08-11",5225.0,5225.0,5133.33,5225.0,9900],["2021-08-12",5225.0,5500.0,5225.0,5500.0,37800],["2021-08-13",5316.67,5500.0,5225.0,5500.0,3100],["2021-08-16",5316.67,5500.0,5316.67,5500.0,400],["2021-08-17",5408.33,5591.67,5408.33,5408.33,44200],["2021-08-18",5316.67,5500.0,5316.67,5408.33,4600],["2021-08-19",5408.33,5500.0,5316.67,5408.33,10800],["2021-08-20",5316.67,5500.0,5225.0,5316.67,21200],["2021-08-23",5225.0,5408.33,5133.33,5408.33,3900],["2021-08-24",5500.0,5500.0,5316.67,5316.67,4400],["2021-08-25",5408.33,5408.33,5316.67,5408.33,7000],["2021-08-26",5316.67,5316.67,5316.67,5316.67,7300],["2021-08-27",5316.67,5500.0,5316.67,5408.33,15526],["2021-08-30",5408.33,5408.33,5316.67,5408.33,12400],["2021-08-31",5408.33,5866.67,5408.33,5866.67,126800],["2021-09-01",6416.67,6416.67,5775.0,5958.33,42500],["2021-09-06",5958.33,6050.0,5866.67,6050.0,16200],["2021-09-07",6050.0,6050.0,5683.33,5683.33,47200],["2021-09-08",5500.0,5866.67,5500.0,5866.67,12900],["2021-09-09",5866.67,6050.0,5866.67,5866.67,24100],["2021-09-10",5958.33,6416.67,5866.67,6416.67,217400],["2021-09-13",7058.33,7058.33,6691.67,6783.33,93400],["2021-09-14",6966.67,7150.0,6325.0,6325.0,96100],["2021-09-15",6325.0,6875.0,5866.67,6875.0,146400],["2021-09-16",7333.33,7516.67,7241.67,7516.67,385100],["2021-09-17",8250.0,8250.0,7058.33,7058.33,149000],["2021-09-20",7150.0,7150.0,6600.0,6691.67,218100],["2021-09-21",6416.67,7058.33,6325.0,7058.33,156300],["2021-09-22",7058.33,7608.33,7058.33,7608.33,249000],["2021-09-23",7608.33,7791.67,6875.0,7150.0,154900],["2021-09-24",7058.33,7241.67,6875.0,7058.33,51300],["2021-09-27",7058.33,7058.33,6416.67,6508.33,106800],["2021-09-28",6508.33,6875.0,6050.0,6875.0,71700],["2021-09-29",6875.0,6875.0,6508.33,6783.33,27900],["2021-09-30",6875.0,6875.0,6508.33,6783.33,23200],["2021-10-01",6508.33,6783.33,6416.67,6508.33,70881],["2021-10-04",6508.33,6691.67,6508.33,6600.0,42700],["2021-10-05",6600.0,6600.0,6416.67,6600.0,40200],["2021-10-06",6600.0,6783.33,6600.0,6600.0,24500],["2021-10-07",6600.0,6691.67,6600.0,6691.67,13900],["2021-10-08",6600.0,6875.0,6416.67,6691.67,65500],["2021-10-11",6875.0,7058.33,6875.0,6966.67,43700],["2021-10-12",6875.0,6966.67,6783.33,6875.0,43400],["2021-10-13",6875.0,6966.67,6783.33,6875.0,34100],["2021-10-14",6875.0,6875.0,6783.33,6875.0,40800],["2021-10-15",6875.0,6875.0,6783.33,6783.33,30700],["2021-10-18",6783.33,6783.33,6600.0,6783.33,58500],["2021-10-19",6783.33,7150.0,6783.33,7058.33,89000],["2021-10-20",7058.33,7241.67,7058.33,7058.33,62600],["2021-10-21",6966.67,7058.33,6875.0,6966.67,50500],["2021-10-22",7058.33,7241.67,6966.67,7150.0,169100],["2021-10-25",7333.33,7608.33,7150.0,7333.33,121500],["2021-10-26",7791.67,7791.67,7241.67,7425.0,32900],["2021-10-27",7333.33,7425.0,7150.0,7241.67,53800],["2021-10-28",7241.67,7333.33,7150.0,7241.67,73600],["2021-10-29",7791.67,7791.67,7058.33,7150.0,97800],["2021-11-01",7791.67,7791.67,7150.0,7150.0,39400],["2021-11-02",7150.0,7425.0,7058.33,7333.33,98289],["2021-11-03",7425.0,7516.67,7241.67,7241.67,55500],["2021-11-04",7333.33,7333.33,7150.0,7241.67,45100],["2021-11-05",7333.33,7333.33,7058.33,7241.67,63500],["2021-11-08",7241.67,7516.67,7241.67,7516.67,118000],["2021-11-09",7425.0,7516.67,7333.33,7516.67,55000],["2021-11-10",7516.67,7516.67,7333.33,7425.0,53789],["2021-11-11",7425.0,7425.0,7241.67,7333.33,108600],["2021-11-12",7333.33,7791.67,7333.33,7791.67,201500],["2021-11-15",7791.67,8525.0,7791.67,8433.33,197400],["2021-11-16",8433.33,8433.33,7883.33,8250.0,98100],["2021-11-17",8250.0,8250.0,7975.0,8158.33,73300],["2021-11-18",8158.33,8341.67,7975.0,8341.67,64600],["2021-11-19",8250.0,8341.67,7791.67,8066.67,112200],["2021-11-22",8066.67,8066.67,7700.0,7700.0,87100],["2021-11-23",7791.67,7975.0,7516.67,7883.33,30000],["2021-11-24",7791.67,7975.0,7791.67,7883.33,37200],["2021-11-25",7883.33,8250.0,7883.33,8066.67,54700],["2021-11-26",8066.67,8158.33,7975.0,7975.0,35000],["2021-11-29",7883.33,7975.0,7700.0,7883.33,49200],["2021-11-30",7883.33,8066.67,7700.0,7700.0,43100],["2021-12-01",7883.33,7883.33,7608.33,7700.0,37900],["2021-12-02",7791.67,7975.0,7700.0,7975.0,49300],["2021-12-03",7975.0,7975.0,7700.0,7883.33,46800],["2021-12-06",7700.0,7791.67,7608.33,7700.0,24500],["2021-12-07",7608.33,7791.67,7333.33,7791.67,21900],["2021-12-08",7700.0,7791.67,7608.33,7791.67,14800],["2021-12-09",7608.33,7791.67,7516.67,7700.0,20200],["2021-12-10",7791.67,7791.67,7608.33,7700.0,6900],["2021-12-13",7791.67,7883.33,7700.0,7791.67,41900],["2021-12-14",7883.33,7883.33,7608.33,7883.33,33400],["2021-12-15",7883.33,7883.33,7700.0,7791.67,17300],["2021-12-16",7791.67,7791.67,7700.0,7791.67,7200],["2021-12-17",7700.0,7791.67,7608.33,7700.0,26100],["2021-12-20",7700.0,7700.0,7516.67,7608.33,23700],["2021-12-21",7425.0,7608.33,7425.0,7608.33,23500],["2021-12-22",7608.33,7700.0,7516.67,7700.0,15600],["2021-12-23",7791.67,7791.67,7608.33,7700.0,16000],["2021-12-24",7700.0,7700.0,7608.33,7700.0,23700],["2021-12-27",7700.0,7700.0,7516.67,7608.33,42500],["2021-12-28",7516.67,7791.67,7516.67,7700.0,28400],["2021-12-29",7791.67,7791.67,7608.33,7700.0,19900],["2021-12-30",7700.0,7791.67,7608.33,7791.67,33300],["2021-12-31",7791.67,7791.67,7700.0,7791.67,30600],["2022-01-04",7700.0,7883.33,7700.0,7883.33,38400],["2022-01-05",7700.0,7791.67,7608.33,7791.67,49276],["2022-01-06",7791.67,7791.67,7608.33,7700.0,57701],["2022-01-07",7700.0,8433.33,7700.0,8433.33,144500],["2022-01-10",8433.33,8433.33,7791.67,8250.0,50500],["2022-01-11",8250.0,8250.0,7883.33,8066.67,23100],["2022-01-12",8158.33,8341.67,7883.33,8158.33,88000],["2022-01-13",8158.33,8158.33,7425.0,7883.33,80000],["2022-01-14",7516.67,7883.33,7516.67,7883.33,15600],["2022-01-17",8066.67,8066.67,7516.67,7608.33,26100],["2022-01-18",7608.33,7608.33,7241.67,7333.33,23700],["2022-01-19",7333.33,7425.0,7333.33,7425.0,13500],["2022-01-20",7333.33,7608.33,7333.33,7608.33,14400],["2022-01-21",7608.33,7700.0,7516.67,7516.67,7800],["2022-01-24",7516.67,7608.33,7516.67,7516.67,67000],["2022-01-25",7516.67,7700.0,7425.0,7700.0,8100],["2022-01-26",7700.0,7700.0,7425.0,7608.33,2400],["2022-01-27",7608.33,7608.33,7425.0,7608.33,4900],["2022-01-28",7425.0,7516.67,7241.67,7516.67,7800],["2022-02-07",7516.67,7516.67,7333.33,7425.0,6300],["2022-02-08",7333.33,7516.67,7333.33,7516.67,10600],["2022-02-09",7425.0,7516.67,7425.0,7425.0,26400],["2022-02-10",7425.0,7425.0,7333.33,7425.0,8200],["2022-02-11",7425.0,7516.67,7333.33,7516.67,13100],["2022-02-14",7516.67,7516.67,7425.0,7516.67,4700],["2022-02-15",7516.67,7516.67,7425.0,7425.0,4300],["2022-02-16",7516.67,7516.67,7333.33,7333.33,9200],["2022-02-17",7425.0,7516.67,7425.0,7425.0,24600],["2022-02-18",7425.0,7608.33,7425.0,7608.33,12900],["2022-02-21",7516.67,7608.33,7516.67,7516.67,71300],["2022-02-22",7516.67,7516.67,7425.0,7516.67,7300],["2022-02-23",7516.67,7608.33,7425.0,7516.67,28400],["2022-02-24",7425.0,7516.67,7241.67,7425.0,73900],["2022-02-25",7425.0,7425.0,7333.33,7425.0,14800],["2022-02-28",7425.0,7608.33,7333.33,7425.0,9300],["2022-03-01",7516.67,7516.67,7425.0,7516.67,7200],["2022-03-02",7425.0,7700.0,7425.0,7608.33,129200],["2022-03-03",7608.33,8341.67,7608.33,8341.67,229100],["2022-03-04",8616.67,9166.67,8616.67,9166.67,522800],["2022-03-07",9166.67,10083.33,9166.67,10083.33,292800],["2022-03-08",10541.67,11091.67,10175.0,11091.67,463103],["2022-03-09",11091.67,12100.0,9991.67,11275.0,517113],["2022-03-10",11183.33,12283.33,10266.67,11916.67,324100],["2022-03-11",12100.0,12100.0,10725.0,11000.0,281800],["2022-03-14",11000.0,11000.0,9900.0,10266.67,329200],["2022-03-15",9625.0,10450.0,9625.0,10358.33,127500],["2022-03-16",10358.33,10358.33,9808.33,10083.33,106700],["2022-03-17",10266.67,11091.67,10266.67,11091.67,134100],["2022-03-18",11366.67,12191.67,11000.0,11000.0,258100],["2022-03-21",11183.33,11458.33,11000.0,11091.67,134400],["2022-03-22",11091.67,11091.67,10725.0,10816.67,83600],["2022-03-23",10816.67,11000.0,10083.33,10725.0,119300],["2022-03-24",10450.0,10908.33,10083.33,10816.67,227600],["2022-03-25",10816.67,10816.67,10083.33,10083.33,216700],["2022-03-28",10083.33,10633.33,9900.0,10175.0,133000],["2022-03-29",10450.0,10633.33,10358.33,10541.67,58900],["2022-03-30",10541.67,10541.67,9716.67,10450.0,115600],["2022-03-31",10175.0,10358.33,9991.67,9991.67,53700],["2022-04-01",9900.0,10083.33,9808.33,10083.33,70800],["2022-04-04",10083.33,10450.0,9716.67,9716.67,143600],["2022-04-05",9716.67,9991.67,9716.67,9991.67,56100],["2022-04-06",9991.67,10175.0,9808.33,9808.33,61100],["2022-04-07",9808.33,10083.33,9625.0,9900.0,37700],["2022-04-08",9900.0,9900.0,9625.0,9625.0,79800],["2022-04-12",9625.0,9625.0,8800.0,8800.0,70400],["2022-04-13",8800.0,9625.0,8800.0,9625.0,75900],["2022-04-14",10083.33,10541.67,9900.0,9900.0,76100],["2022-04-15",9900.0,9900.0,9625.0,9625.0,17700],["2022-04-18",9258.33,9808.33,9166.67,9716.67,108900],["2022-04-19",9441.67,9625.0,9166.67,9166.67,48100],["2022-04-20",9166.67,9166.67,8616.67,8708.33,63800],["2022-04-21",8250.0,8250.0,7883.33,7883.33,99500],["2022-04-22",8158.33,8250.0,7150.0,7791.67,105700],["2022-04-25",7791.67,7791.67,7150.0,7333.33,41600],["2022-04-26",7150.0,7791.67,7150.0,7425.0,38300],["2022-04-27",7425.0,7516.67,7058.33,7516.67,26900],["2022-04-28",7425.0,7791.67,7425.0,7608.33,18400],["2022-04-29",7608.33,8341.67,7516.67,8341.67,35300],["2022-05-04",8983.33,8983.33,8341.67,8891.67,7700],["2022-05-05",8708.33,8891.67,8066.67,8250.0,27800],["2022-05-06",8158.33,8158.33,7791.67,7791.67,4600],["2022-05-09",7608.33,8158.33,7058.33,8158.33,18100],["2022-05-10",7975.0,8066.67,7516.67,7516.67,8300],["2022-05-11",7883.33,7883.33,7791.67,7791.67,5000],["2022-05-12",7700.0,7700.0,7150.0,7150.0,18900],["2022-05-13",7150.0,7150.0,6508.33,6508.33,54700],["2022-05-16",6875.0,7150.0,6875.0,6875.0,29100],["2022-05-17",6691.67,7333.33,6600.0,7333.33,9900],["2022-05-18",7791.67,7791.67,7333.33,7333.33,7000],["2022-05-19",7058.33,7333.33,7058.33,7241.67,13800],["2022-05-20",7058.33,7425.0,7058.33,7333.33,9200],["2022-05-23",7516.67,7608.33,6783.33,7241.67,10100],["2022-05-24",7333.33,7333.33,6691.67,7241.67,16900],["2022-05-25",7150.0,7516.67,6783.33,7516.67,21000],["2022-05-26",7791.67,7791.67,6966.67,7791.67,15300],["2022-05-27",7791.67,7883.33,7333.33,7425.0,34600],["2022-05-30",7425.0,7425.0,7150.0,7333.33,21600],["2022-05-31",7333.33,7333.33,7150.0,7333.33,14800],["2022-06-01",7058.33,7333.33,6966.67,7333.33,9000],["2022-06-02",7333.33,7333.33,7150.0,7150.0,6900],["2022-06-03",7150.0,7333.33,7058.33,7150.0,22300],["2022-06-06",7150.0,7333.33,6875.0,7150.0,13100],["2022-06-07",7150.0,7150.0,6966.67,7150.0,7600],["2022-06-08",7058.33,7150.0,7058.33,7150.0,9800],["2022-06-09",6966.67,7150.0,6966.67,7150.0,3900],["2022-06-10",6966.67,7150.0,6875.0,6966.67,17100],["2022-06-13",6966.67,6966.67,6691.67,6966.67,22300],["2022-06-14",6783.33,6966.67,6783.33,6966.67,7000],["2022-06-15",6875.0,6966.67,6325.0,6691.67,27600],["2022-06-16",6691.67,6691.67,6325.0,6691.67,12600],["2022-06-17",6416.67,6416.67,6050.0,6141.67,51800],["2022-06-20",6141.67,6508.33,5683.33,6325.0,25600],["2022-06-21",5958.33,6325.0,5866.67,6141.67,26600],["2022-06-22",5958.33,6600.0,5958.33,6600.0,9700],["2022-06-23",6600.0,6600.0,6600.0,6600.0,100],["2022-06-24",6600.0,6875.0,6600.0,6783.33,3000],["2022-06-27",6325.0,6691.67,6141.67,6508.33,11700],["2022-06-28",6325.0,6416.67,6141.67,6416.67,25400],["2022-06-29",6416.67,6783.33,6233.33,6783.33,25500],["2022-06-30",6966.67,6966.67,6325.0,6783.33,18600],["2022-07-01",6600.0,6600.0,6233.33,6233.33,20500],["2022-07-04",5958.33,6600.0,5958.33,6508.33,16100],["2022-07-05",6233.33,6508.33,6050.0,6141.67,8600],["2022-07-06",6141.67,6141.67,6050.0,6050.0,600],["2022-07-07",6050.0,6325.0,5866.67,6325.0,69900],["2022-07-08",5775.0,6508.33,5775.0,6416.67,39800],["2022-07-11",6050.0,6416.67,5958.33,6416.67,30000],["2022-07-12",6141.67,6416.67,6141.67,6325.0,1300],["2022-07-13",6325.0,6508.33,6233.33,6508.33,21100],["2022-07-14",6233.33,6508.33,6233.33,6508.33,1600],["2022-07-15",6141.67,6508.33,6141.67,6508.33,10800],["2022-07-18",6141.67,6508.33,6141.67,6416.67,1100],["2022-07-19",6233.33,6508.33,6233.33,6416.67,31400],["2022-07-20",6508.33,6783.33,6416.67,6691.67,35800],["2022-07-21",6508.33,6783.33,6508.33,6783.33,8700],["2022-07-22",6508.33,6600.0,6508.33,6600.0,16000],["2022-07-25",6416.67,6508.33,6416.67,6508.33,32100],["2022-07-26",6325.0,6508.33,6325.0,6508.33,13500],["2022-07-27",6416.67,6416.67,6325.0,6416.67,13400],["2022-07-28",6416.67,6783.33,6416.67,6783.33,68600],["2022-07-29",6600.0,6691.67,6508.33,6691.67,8500],["2022-08-01",6783.33,6783.33,6783.33,6783.33,1400],["2022-08-02",6783.33,6783.33,6508.33,6600.0,25100],["2022-08-03",6600.0,6966.67,6416.67,6691.67,24200],["2022-08-04",6508.33,6691.67,6508.33,6691.67,10500],["2022-08-05",6508.33,6600.0,6508.33,6600.0,18700],["2022-08-08",6600.0,6600.0,6508.33,6600.0,28800],["2022-08-09",6600.0,6783.33,6600.0,6783.33,26400],["2022-08-10",6783.33,7425.0,6783.33,7333.33,39800],["2022-08-11",7333.33,7333.33,6875.0,6875.0,11100],["2022-08-12",6875.0,7058.33,6783.33,7058.33,25400],["2022-08-15",6966.67,7058.33,6783.33,7058.33,33400],["2022-08-16",7058.33,7333.33,6966.67,7058.33,14300],["2022-08-17",7150.0,7150.0,6783.33,7058.33,5300],["2022-08-18",6875.0,6966.67,6875.0,6966.67,16000],["2022-08-19",6691.67,6875.0,6691.67,6783.33,15500],["2022-08-22",6783.33,7150.0,6783.33,6875.0,12700],["2022-08-23",6600.0,6875.0,6600.0,6875.0,2100],["2022-08-24",6783.33,6875.0,6783.33,6875.0,37400],["2022-08-25",6691.67,6966.67,6691.67,6966.67,4500],["2022-08-26",7150.0,7150.0,6783.33,6783.33,6100],["2022-08-29",6600.0,6783.33,6600.0,6783.33,19200],["2022-08-30",6783.33,6875.0,6600.0,6600.0,12900],["2022-08-31",6600.0,6783.33,6600.0,6783.33,5900],["2022-09-05",6600.0,6691.67,6600.0,6691.67,9400],["2022-09-06",6600.0,6600.0,6508.33,6600.0,26200],["2022-09-07",6508.33,6691.67,6508.33,6508.33,17000],["2022-09-08",6508.33,6508.33,6325.0,6508.33,11800],["2022-09-09",6508.33,6508.33,6325.0,6416.67,19700],["2022-09-12",6416.67,6600.0,6233.33,6600.0,80500],["2022-09-13",6508.33,6600.0,6416.67,6600.0,24700],["2022-09-14",6600.0,6600.0,6416.67,6600.0,25400],["2022-09-15",6600.0,6600.0,6416.67,6508.33,18500],["2022-09-16",6416.67,6508.33,6416.67,6508.33,8400],["2022-09-19",6325.0,6416.67,6325.0,6325.0,8500],["2022-09-20",6233.33,6325.0,6233.33,6325.0,43900],["2022-09-21",6233.33,6416.67,6233.33,6325.0,52000],["2022-09-22",6325.0,6416.67,6233.33,6416.67,54100],["2022-09-23",6416.67,6508.33,6325.0,6325.0,79400],["2022-09-26",6325.0,6416.67,6233.33,6416.67,51100],["2022-09-27",6416.67,6600.0,6416.67,6508.33,45600],["2022-09-28",6508.33,6600.0,6416.67,6416.67,13800],["2022-09-29",6416.67,6416.67,6416.67,6416.67,15400],["2022-09-30",6508.33,6508.33,6325.0,6508.33,52000],["2022-10-03",6325.0,6508.33,6233.33,6508.33,47300],["2022-10-04",6508.33,6600.0,6325.0,6416.67,13800],["2022-10-05",6233.33,6416.67,6233.33,6325.0,4200],["2022-10-06",6233.33,6416.67,6233.33,6325.0,9100],["2022-10-07",5866.67,6233.33,5866.67,6233.33,11200],["2022-10-10",5775.0,6233.33,5775.0,5866.67,16300],["2022-10-11",5958.33,6050.0,5775.0,5866.67,19100],["2022-10-12",6050.0,6050.0,5683.33,6050.0,4200],["2022-10-13",5500.0,6141.67,5500.0,6141.67,2300],["2022-10-14",5775.0,6141.67,5775.0,6141.67,13700],["2022-10-17",5775.0,6141.67,5775.0,6141.67,11200],["2022-10-18",5958.33,6141.67,5958.33,6141.67,9600],["2022-10-19",6050.0,6691.67,5866.67,6691.67,17200],["2022-10-20",6141.67,6600.0,6141.67,6600.0,200],["2022-10-21",6141.67,6600.0,6141.67,6600.0,3500],["2022-10-24",6050.0,6508.33,5958.33,6508.33,41800],["2022-10-25",5866.67,6325.0,5866.67,6325.0,400],["2022-10-26",5775.0,6325.0,5775.0,6325.0,2600],["2022-10-27",5775.0,6233.33,5775.0,6233.33,9000],["2022-10-28",6233.33,6325.0,6233.33,6325.0,5000],["2022-10-31",5775.0,6233.33,5775.0,5866.67,800],["2022-11-01",5775.0,6233.33,5775.0,5866.67,11200],["2022-11-02",6233.33,6233.33,5866.67,5958.33,4300],["2022-11-03",5500.0,6141.67,5500.0,5958.33,10000],["2022-11-04",5683.33,5958.33,5500.0,5958.33,12000],["2022-11-07",5500.0,5958.33,5500.0,5866.67,1700],["2022-11-08",5500.0,5775.0,5500.0,5591.67,4400],["2022-11-09",5866.67,5866.67,5775.0,5775.0,6600],["2022-11-10",5408.33,5958.33,5408.33,5408.33,37000],["2022-11-11",5775.0,5775.0,5500.0,5683.33,17700],["2022-11-14",5133.33,6050.0,5133.33,5591.67,67500],["2022-11-15",5041.67,5958.33,5041.67,5408.33,9200],["2022-11-16",5408.33,5591.67,5133.33,5591.67,13700],["2022-11-17",5225.0,6141.67,5225.0,5683.33,8800],["2022-11-18",5958.33,5958.33,5591.67,5591.67,4100],["2022-11-21",5683.33,6141.67,5683.33,5958.33,2300],["2022-11-22",5958.33,5958.33,5683.33,5683.33,2900],["2022-11-23",5683.33,5683.33,5683.33,5683.33,0],["2022-11-24",5683.33,5866.67,5683.33,5866.67,2300],["2022-11-25",5683.33,5683.33,5683.33,5683.33,14100],["2022-11-28",5866.67,5866.67,5683.33,5683.33,13500],["2022-11-29",5683.33,6141.67,5683.33,6141.67,6500],["2022-11-30",6508.33,6508.33,5775.0,6050.0,9500],["2022-12-01",5775.0,6050.0,5775.0,5958.33,14500],["2022-12-02",5775.0,5866.67,5775.0,5866.67,10000],["2022-12-05",6233.33,6233.33,5775.0,5958.33,11400],["2022-12-06",5866.67,5866.67,5866.67,5866.67,6100],["2022-12-07",5775.0,5866.67,5775.0,5866.67,12600],["2022-12-08",5866.67,5958.33,5775.0,5958.33,3200],["2022-12-09",5775.0,5866.67,5775.0,5866.67,11100],["2022-12-12",5775.0,5958.33,5775.0,5866.67,4100],["2022-12-13",5958.33,5958.33,5958.33,5958.33,2000],["2022-12-14",5775.0,5775.0,5775.0,5775.0,500],["2022-12-15",5958.33,5958.33,5958.33,5958.33,100],["2022-12-16",5958.33,5958.33,5958.33,5958.33,0],["2022-12-19",5958.33,5958.33,5958.33,5958.33,0],["2022-12-20",5958.33,5958.33,5958.33,5958.33,0],["2022-12-21",5500.0,5958.33,5500.0,5591.67,3600],["2022-12-22",5775.0,5775.0,5500.0,5500.0,6500],["2022-12-23",5500.0,5683.33,5500.0,5683.33,4600],["2022-12-26",5683.33,5683.33,5683.33,5683.33,0],["2022-12-27",5500.0,5591.67,5500.0,5500.0,7700],["2022-12-28",5775.0,5775.0,5500.0,5500.0,2200],["2022-12-29",5591.67,5591.67,5591.67,5591.67,1200],["2022-12-30",5683.33,5683.33,5500.0,5591.67,6000],["2023-01-03",5591.67,5591.67,5591.67,5591.67,0],["2023-01-04",5500.0,5591.67,5500.0,5591.67,5500],["2023-01-05",5500.0,5591.67,5500.0,5591.67,18300],["2023-01-06",5591.67,5591.67,5591.67,5591.67,2000],["2023-01-09",5500.0,5500.0,5500.0,5500.0,14200],["2023-01-10",5500.0,5591.67,5408.33,5500.0,53600],["2023-01-11",5500.0,5500.0,5500.0,5500.0,700],["2023-01-12",5500.0,5500.0,5500.0,5500.0,2100],["2023-01-13",5500.0,5500.0,5500.0,5500.0,3000],["2023-01-16",5591.67,5591.67,5500.0,5500.0,3400],["2023-01-17",5500.0,5500.0,5500.0,5500.0,0],["2023-01-18",5683.33,5683.33,5683.33,5683.33,1100],["2023-01-19",5683.33,5866.67,5683.33,5683.33,1000],["2023-01-27",5775.0,5775.0,5775.0,5775.0,700],["2023-01-30",5866.67,5866.67,5866.67,5866.67,100],["2023-01-31",5775.0,5775.0,5591.67,5591.67,1100],["2023-02-01",5683.33,5866.67,5591.67,5866.67,4800],["2023-02-02",5866.67,5866.67,5866.67,5866.67,0],["2023-02-03",5591.67,5591.67,5500.0,5500.0,9100],["2023-02-06",5591.67,5591.67,5500.0,5500.0,1700],["2023-02-07",5683.33,5683.33,5683.33,5683.33,100],["2023-02-08",5500.0,5591.67,5500.0,5500.0,19700],["2023-02-09",5316.67,5408.33,5316.67,5408.33,4600],["2023-02-10",5500.0,5500.0,5500.0,5500.0,200],["2023-02-13",5316.67,5316.67,5316.67,5316.67,4500],["2023-02-14",5041.67,5133.33,5041.67,5133.33,44600],["2023-02-15",5041.67,5041.67,4766.67,4858.33,24800],["2023-02-16",4858.33,4858.33,4858.33,4858.33,0],["2023-02-17",5316.67,5316.67,5041.67,5133.33,20100],["2023-02-20",5225.0,5225.0,5133.33,5225.0,9700],["2023-02-21",5225.0,5500.0,5225.0,5316.67,13000],["2023-02-22",5500.0,5591.67,5408.33,5408.33,2100],["2023-02-23",5500.0,5500.0,5408.33,5408.33,4400],["2023-02-24",5408.33,5500.0,5316.67,5316.67,8100],["2023-02-27",5408.33,5408.33,5316.67,5316.67,5500],["2023-02-28",5316.67,5408.33,5316.67,5408.33,38900],["2023-03-01",5408.33,5500.0,5408.33,5408.33,10500],["2023-03-02",5316.67,5500.0,5316.67,5500.0,5500],["2023-03-03",5500.0,5500.0,5408.33,5500.0,9600],["2023-03-06",5500.0,5683.33,5408.33,5500.0,26100],["2023-03-07",5683.33,6050.0,5683.33,5775.0,6300],["2023-03-08",5683.33,5683.33,5500.0,5591.67,5800],["2023-03-09",5775.0,5775.0,5500.0,5500.0,6200],["2023-03-10",5500.0,5591.67,5500.0,5591.67,1500],["2023-03-13",5500.0,5591.67,5500.0,5500.0,10800],["2023-03-14",5800.0,5800.0,5500.0,5600.0,6200],["2023-03-15",5900.0,5900.0,5900.0,5900.0,1100],["2023-03-16",5500.0,5600.0,5400.0,5500.0,26800],["2023-03-17",5600.0,5700.0,5400.0,5400.0,500],["2023-03-20",5900.0,5900.0,5500.0,5500.0,14100],["2023-03-21",5600.0,5700.0,5600.0,5700.0,1600],["2023-03-22",5700.0,5700.0,5700.0,5700.0,4500],["2023-03-23",5500.0,5500.0,5200.0,5300.0,24000],["2023-03-24",5300.0,5300.0,4800.0,5000.0,39300],["2023-03-27",4900.0,5000.0,4900.0,5000.0,19500],["2023-03-28",4900.0,5000.0,4900.0,5000.0,8000],["2023-03-29",5000.0,5100.0,5000.0,5000.0,400],["2023-03-30",5000.0,5100.0,5000.0,5000.0,10700],["2023-03-31",5000.0,5100.0,5000.0,5000.0,10200],["2023-04-03",5100.0,5100.0,5000.0,5100.0,7000],["2023-04-04",5100.0,5100.0,5100.0,5100.0,9500],["2023-04-05",5200.0,5200.0,5100.0,5200.0,16600],["2023-04-06",5200.0,5300.0,5200.0,5200.0,10200],["2023-04-07",5300.0,5300.0,5100.0,5200.0,4000],["2023-04-10",5200.0,5200.0,5100.0,5200.0,3400],["2023-04-11",5100.0,5100.0,5100.0,5100.0,1500],["2023-04-12",5000.0,5100.0,5000.0,5100.0,7600],["2023-04-13",5100.0,5200.0,5100.0,5200.0,800],["2023-04-14",5200.0,5200.0,5100.0,5200.0,3400],["2023-04-17",5100.0,5100.0,5100.0,5100.0,2900],["2023-04-18",5100.0,5100.0,5100.0,5100.0,25200],["2023-04-19",5200.0,5200.0,5200.0,5200.0,7900],["2023-04-20",5000.0,5100.0,5000.0,5100.0,17900],["2023-04-21",5100.0,5200.0,5100.0,5200.0,14100],["2023-04-24",5200.0,5200.0,5100.0,5200.0,400],["2023-04-25",5200.0,5300.0,5200.0,5200.0,53600],["2023-04-26",5100.0,5100.0,5000.0,5000.0,10000],["2023-04-27",5100.0,5200.0,5100.0,5100.0,6300],["2023-04-28",5000.0,5100.0,4900.0,5000.0,35900],["2023-05-04",5000.0,5100.0,5000.0,5100.0,2200],["2023-05-05",5100.0,5100.0,4900.0,4900.0,3500],["2023-05-08",5000.0,5100.0,5000.0,5100.0,15400],["2023-05-09",5100.0,5100.0,5000.0,5000.0,35700],["2023-05-10",5000.0,5100.0,5000.0,5000.0,7400],["2023-05-11",5100.0,5100.0,5000.0,5000.0,18500],["2023-05-12",5100.0,5100.0,5000.0,5000.0,3400],["2023-05-15",5000.0,5100.0,4900.0,5000.0,56000],["2023-05-16",5000.0,5100.0,5000.0,5000.0,57100],["2023-05-17",5000.0,5100.0,5000.0,5000.0,68800],["2023-05-18",5000.0,5100.0,5000.0,5000.0,18200],["2023-05-19",5100.0,5100.0,5000.0,5100.0,32600],["2023-05-22",5100.0,5100.0,4900.0,5000.0,33800],["2023-05-23",5100.0,5100.0,5000.0,5000.0,31500],["2023-05-24",5000.0,5000.0,5000.0,5000.0,1600],["2023-05-25",5000.0,5100.0,5000.0,5000.0,2000],["2023-05-26",5100.0,5100.0,5000.0,5000.0,35000],["2023-05-29",5100.0,5300.0,5100.0,5200.0,33500],["2023-05-30",5100.0,5200.0,5100.0,5200.0,20100],["2023-05-31",5200.0,5500.0,5200.0,5400.0,38900],["2023-06-01",5400.0,5500.0,5300.0,5500.0,17500],["2023-06-02",5500.0,5600.0,5300.0,5400.0,24800],["2023-06-05",5400.0,5400.0,5200.0,5400.0,10300],["2023-06-06",5300.0,5500.0,5300.0,5400.0,20300],["2023-06-07",5400.0,5500.0,5400.0,5500.0,20200],["2023-06-08",5500.0,5600.0,5400.0,5600.0,34900],["2023-06-09",5500.0,5600.0,5500.0,5600.0,15700],["2023-06-12",5400.0,5600.0,5400.0,5500.0,20400],["2023-06-13",5500.0,5600.0,5500.0,5600.0,14400],["2023-06-14",5600.0,5700.0,5500.0,5600.0,41300],["2023-06-15",5500.0,5600.0,5400.0,5600.0,15500],["2023-06-16",5500.0,5500.0,5500.0,5500.0,4400],["2023-06-19",5500.0,5500.0,5300.0,5400.0,10200],["2023-06-20",5300.0,5500.0,5300.0,5400.0,13400],["2023-06-21",5400.0,5500.0,5400.0,5500.0,900],["2023-06-22",5400.0,5500.0,5400.0,5400.0,2100],["2023-06-23",5500.0,5500.0,5300.0,5500.0,17400],["2023-06-26",5400.0,5400.0,5300.0,5400.0,19100],["2023-06-27",5400.0,5400.0,5400.0,5400.0,2600],["2023-06-28",5300.0,5400.0,5300.0,5400.0,13600],["2023-06-29",5400.0,5400.0,5300.0,5400.0,4500],["2023-06-30",5400.0,5400.0,5400.0,5400.0,100],["2023-07-03",5300.0,5500.0,5300.0,5400.0,17900],["2023-07-04",5300.0,5400.0,5300.0,5400.0,1600],["2023-07-05",5400.0,5500.0,5400.0,5500.0,16400],["2023-07-06",5400.0,5600.0,5400.0,5600.0,2700],["2023-07-07",5400.0,5500.0,5400.0,5500.0,4200],["2023-07-10",5500.0,5600.0,5400.0,5500.0,8000],["2023-07-11",5500.0,5600.0,5400.0,5500.0,8900],["2023-07-12",5500.0,5600.0,5400.0,5500.0,17700],["2023-07-13",5500.0,5600.0,5500.0,5500.0,15500],["2023-07-14",5500.0,5500.0,5500.0,5500.0,5600],["2023-07-17",5500.0,5700.0,5500.0,5700.0,8800],["2023-07-18",5700.0,5700.0,5500.0,5500.0,6700],["2023-07-19",5600.0,5600.0,5600.0,5600.0,100],["2023-07-20",5500.0,5600.0,5500.0,5600.0,5400],["2023-07-21",5600.0,5600.0,5400.0,5600.0,13200],["2023-07-24",5600.0,5600.0,5500.0,5500.0,600],["2023-07-25",5600.0,5600.0,5500.0,5500.0,4300],["2023-07-26",5500.0,5500.0,5500.0,5500.0,1700],["2023-07-27",5400.0,5500.0,5400.0,5500.0,1300],["2023-07-28",5500.0,5600.0,5500.0,5500.0,6600],["2023-07-31",5500.0,5500.0,5500.0,5500.0,8800],["2023-08-01",5600.0,5600.0,5400.0,5500.0,4800],["2023-08-02",5500.0,5600.0,5500.0,5600.0,4100],["2023-08-03",5600.0,5600.0,5500.0,5500.0,4800],["2023-08-04",5500.0,5600.0,5400.0,5600.0,2600],["2023-08-07",5600.0,5600.0,5400.0,5400.0,19400],["2023-08-08",5500.0,5600.0,5500.0,5600.0,7600],["2023-08-09",5600.0,5600.0,5400.0,5400.0,24000],["2023-08-10",5600.0,5600.0,5500.0,5500.0,13000],["2023-08-11",5500.0,5600.0,5400.0,5400.0,12400],["2023-08-14",5500.0,5600.0,5400.0,5600.0,4100],["2023-08-15",5600.0,5600.0,5400.0,5500.0,18500],["2023-08-16",5500.0,5600.0,5500.0,5500.0,15800],["2023-08-17",5500.0,5500.0,5400.0,5500.0,2400],["2023-08-18",5400.0,5500.0,5300.0,5400.0,16600],["2023-08-21",5300.0,5400.0,5300.0,5400.0,13600],["2023-08-22",5500.0,5500.0,5400.0,5400.0,22000],["2023-08-23",5400.0,5400.0,5400.0,5400.0,14300],["2023-08-24",5500.0,5500.0,5500.0,5500.0,100],["2023-08-25",5500.0,5600.0,5500.0,5600.0,8300],["2023-08-28",5600.0,6100.0,5600.0,6000.0,11100],["2023-08-29",6000.0,6400.0,5800.0,5800.0,1700],["2023-08-30",5800.0,6100.0,5800.0,6100.0,500],["2023-08-31",6100.0,6100.0,5600.0,5600.0,5100],["2023-09-05",5600.0,6100.0,5600.0,6000.0,3200],["2023-09-06",5700.0,5700.0,5500.0,5500.0,1200],["2023-09-07",5700.0,5800.0,5600.0,5600.0,6400],["2023-09-08",5600.0,5600.0,5400.0,5500.0,14800],["2023-09-11",5600.0,5600.0,5500.0,5500.0,1600],["2023-09-12",5500.0,5500.0,5500.0,5500.0,3300],["2023-09-13",5600.0,5600.0,5500.0,5500.0,1600],["2023-09-14",5500.0,5500.0,5500.0,5500.0,4200],["2023-09-15",5400.0,5600.0,5400.0,5500.0,5700],["2023-09-18",5600.0,5700.0,5600.0,5600.0,8000],["2023-09-19",5700.0,5700.0,5600.0,5600.0,900],["2023-09-20",5600.0,5800.0,5600.0,5600.0,10900],["2023-09-21",5600.0,5600.0,5600.0,5600.0,3500],["2023-09-22",5500.0,5600.0,5500.0,5600.0,3800],["2023-09-25",5500.0,5600.0,5500.0,5500.0,7700],["2023-09-26",5400.0,5500.0,5400.0,5500.0,4000],["2023-09-27",5400.0,5400.0,5400.0,5400.0,1000],["2023-09-28",5500.0,5500.0,5500.0,5500.0,5500],["2023-09-29",5400.0,5500.0,5400.0,5500.0,18000],["2023-10-02",5400.0,5400.0,5400.0,5400.0,1000],["2023-10-03",5400.0,5500.0,5400.0,5500.0,18400],["2023-10-04",5500.0,5600.0,5500.0,5600.0,600],["2023-10-05",5400.0,5500.0,5400.0,5500.0,2200],["2023-10-06",5500.0,5600.0,5500.0,5600.0,10200],["2023-10-09",5600.0,5600.0,5600.0,5600.0,5900],["2023-10-10",5600.0,5600.0,5600.0,5600.0,100],["2023-10-11",5500.0,5500.0,5500.0,5500.0,200],["2023-10-12",5700.0,5700.0,5600.0,5600.0,900],["2023-10-13",5600.0,5700.0,5600.0,5700.0,700],["2023-10-16",5500.0,5500.0,5500.0,5500.0,1200],["2023-10-17",5500.0,5500.0,5500.0,5500.0,1600],["2023-10-18",5300.0,5600.0,5300.0,5600.0,25900],["2023-10-19",5600.0,5600.0,5600.0,5600.0,100],["2023-10-20",5300.0,5300.0,5300.0,5300.0,2100],["2023-10-23",5300.0,5300.0,5100.0,5300.0,27600],["2023-10-24",5300.0,5300.0,5300.0,5300.0,1500],["2023-10-25",5300.0,5400.0,5300.0,5400.0,5600],["2023-10-26",5300.0,5300.0,5300.0,5300.0,9000],["2023-10-27",5300.0,5300.0,5300.0,5300.0,0],["2023-10-30",5300.0,5400.0,5300.0,5300.0,700],["2023-10-31",5200.0,5200.0,5200.0,5200.0,3000],["2023-11-01",5200.0,5300.0,5200.0,5300.0,10700],["2023-11-02",5300.0,5300.0,5300.0,5300.0,3000],["2023-11-03",5400.0,5400.0,5300.0,5300.0,8300],["2023-11-06",5300.0,5300.0,5300.0,5300.0,0],["2023-11-07",5400.0,5400.0,5400.0,5400.0,100],["2023-11-08",5400.0,5400.0,5400.0,5400.0,0],["2023-11-09",5500.0,5500.0,5500.0,5500.0,700],["2023-11-10",5500.0,5500.0,5500.0,5500.0,0],["2023-11-13",5500.0,5500.0,5500.0,5500.0,0],["2023-11-14",5300.0,5400.0,5200.0,5400.0,4800],["2023-11-15",5400.0,5500.0,5400.0,5400.0,5600],["2023-11-16",5500.0,5500.0,5400.0,5400.0,600],["2023-11-17",5500.0,5500.0,5300.0,5400.0,4600],["2023-11-20",5500.0,5500.0,5500.0,5500.0,100],["2023-11-21",5300.0,5300.0,5300.0,5300.0,1200],["2023-11-22",5300.0,5300.0,5300.0,5300.0,0],["2023-11-23",5400.0,5400.0,5300.0,5300.0,3200],["2023-11-24",5300.0,5300.0,5300.0,5300.0,200],["2023-11-27",5400.0,5400.0,5400.0,5400.0,8700],["2023-11-28",5400.0,5400.0,5400.0,5400.0,0],["2023-11-29",5400.0,5400.0,5400.0,5400.0,0],["2023-11-30",5300.0,5300.0,5300.0,5300.0,100],["2023-12-01",5300.0,5400.0,5300.0,5400.0,400],["2023-12-04",5300.0,5400.0,5300.0,5400.0,200],["2023-12-05",5300.0,5300.0,5300.0,5300.0,2000],["2023-12-06",5400.0,5400.0,5400.0,5400.0,2200],["2023-12-07",5400.0,5500.0,5300.0,5500.0,14400],["2023-12-08",5400.0,5500.0,5400.0,5400.0,10500],["2023-12-11",5400.0,5500.0,5400.0,5500.0,1000],["2023-12-12",5400.0,5500.0,5400.0,5400.0,400],["2023-12-13",5400.0,5400.0,5400.0,5400.0,800],["2023-12-14",5500.0,5500.0,5400.0,5400.0,200],["2023-12-15",5400.0,5500.0,5400.0,5500.0,3300],["2023-12-18",5500.0,5500.0,5500.0,5500.0,0],["2023-12-19",5500.0,5600.0,5400.0,5500.0,11300],["2023-12-20",5600.0,5600.0,5600.0,5600.0,100],["2023-12-21",5500.0,6100.0,5500.0,6000.0,5800],["2023-12-22",6000.0,6000.0,5500.0,5500.0,500],["2023-12-25",5900.0,5900.0,5900.0,5900.0,100],["2023-12-26",5600.0,5900.0,5400.0,5900.0,3400],["2023-12-27",5900.0,5900.0,5500.0,5500.0,200],["2023-12-28",5700.0,5800.0,5500.0,5500.0,3400],["2023-12-29",6000.0,6000.0,5500.0,5500.0,200],["2024-01-02",6000.0,6000.0,5500.0,5500.0,1700],["2024-01-03",5500.0,5700.0,5500.0,5700.0,5500],["2024-01-04",5700.0,5700.0,5400.0,5500.0,11700],["2024-01-05",6000.0,6000.0,5500.0,5500.0,300],["2024-01-08",5900.0,5900.0,5900.0,5900.0,100],["2024-01-09",5500.0,5500.0,5400.0,5400.0,800],["2024-01-10",5400.0,5400.0,5400.0,5400.0,0],["2024-01-11",5600.0,5600.0,5500.0,5500.0,1600],["2024-01-12",5500.0,5500.0,5500.0,5500.0,2500],["2024-01-15",5500.0,5500.0,5500.0,5500.0,1900],["2024-01-16",5500.0,5500.0,5500.0,5500.0,0],["2024-01-17",5500.0,5500.0,5500.0,5500.0,0],["2024-01-18",5500.0,5500.0,5500.0,5500.0,0],["2024-01-19",5500.0,5500.0,5500.0,5500.0,3000],["2024-01-22",5500.0,5500.0,5500.0,5500.0,2200],["2024-01-23",5300.0,5300.0,5300.0,5300.0,100],["2024-01-24",5300.0,5300.0,5300.0,5300.0,1000],["2024-01-25",5500.0,5500.0,5500.0,5500.0,100],["2024-01-26",5500.0,5500.0,5500.0,5500.0,2500],["2024-01-29",5500.0,5500.0,5500.0,5500.0,0],["2024-01-30",5500.0,5500.0,5500.0,5500.0,0],["2024-01-31",5500.0,5500.0,5500.0,5500.0,0],["2024-02-01",5500.0,5500.0,5500.0,5500.0,1500],["2024-02-02",5500.0,5500.0,5500.0,5500.0,300],["2024-02-05",5500.0,5500.0,5500.0,5500.0,500],["2024-02-06",5300.0,5300.0,5300.0,5300.0,100],["2024-02-07",5500.0,5600.0,5500.0,5600.0,300],["2024-02-15",5300.0,5600.0,5300.0,5600.0,1600],["2024-02-16",5500.0,5600.0,5400.0,5600.0,1700],["2024-02-19",5600.0,5700.0,5600.0,5700.0,1600],["2024-02-20",5700.0,5700.0,5700.0,5700.0,400],["2024-02-21",6000.0,6000.0,6000.0,6000.0,100],["2024-02-22",6000.0,6000.0,6000.0,6000.0,0],["2024-02-23",6000.0,6000.0,6000.0,6000.0,0],["2024-02-26",6000.0,6000.0,6000.0,6000.0,0],["2024-02-27",6000.0,6000.0,6000.0,6000.0,400],["2024-02-28",6000.0,6000.0,6000.0,6000.0,0],["2024-02-29",6000.0,6000.0,6000.0,6000.0,2400],["2024-03-01",5500.0,6000.0,5500.0,5900.0,7600],["2024-03-04",6000.0,6300.0,6000.0,6100.0,2100],["2024-03-05",6100.0,6100.0,5600.0,5600.0,1100],["2024-03-06",6100.0,6100.0,6000.0,6000.0,7300],["2024-03-07",5800.0,6000.0,5800.0,6000.0,4200],["2024-03-08",6000.0,6000.0,5800.0,6000.0,3600],["2024-03-11",5400.0,6000.0,5400.0,5800.0,1900],["2024-03-12",5700.0,5700.0,5300.0,5600.0,14900],["2024-03-13",5600.0,5600.0,5600.0,5600.0,5100],["2024-03-14",5600.0,5600.0,5600.0,5600.0,4900],["2024-03-15",5600.0,5600.0,5600.0,5600.0,300],["2024-03-18",5600.0,5800.0,5600.0,5800.0,400],["2024-03-19",5900.0,5900.0,5900.0,5900.0,100],["2024-03-20",5900.0,5900.0,5900.0,5900.0,0],["2024-03-21",5500.0,5500.0,5500.0,5500.0,100],["2024-03-22",5800.0,5800.0,5600.0,5700.0,600],["2024-03-25",5700.0,5700.0,5700.0,5700.0,0],["2024-03-26",5600.0,5600.0,5600.0,5600.0,600],["2024-03-27",5600.0,5800.0,5600.0,5800.0,200],["2024-03-28",5500.0,5600.0,5500.0,5600.0,1300],["2024-03-29",5800.0,6100.0,5800.0,6100.0,15600],["2024-04-01",6100.0,6700.0,6100.0,6700.0,184900],["2024-04-02",7300.0,7300.0,6800.0,7100.0,43700],["2024-04-03",7300.0,7300.0,6400.0,6400.0,81100],["2024-04-04",6000.0,6200.0,5800.0,5800.0,13800],["2024-04-05",5800.0,6300.0,5800.0,6300.0,10800],["2024-04-08",6500.0,6500.0,6300.0,6300.0,8300],["2024-04-09",6400.0,6500.0,6100.0,6400.0,24000],["2024-04-10",6200.0,6200.0,6200.0,6200.0,6800],["2024-04-11",6200.0,6300.0,6200.0,6300.0,2100],["2024-04-12",6300.0,6300.0,6100.0,6300.0,11300],["2024-04-15",6100.0,6200.0,5900.0,6100.0,18300],["2024-04-16",6000.0,6200.0,6000.0,6200.0,1300],["2024-04-17",5800.0,5800.0,5600.0,5600.0,16000],["2024-04-19",6000.0,6000.0,5200.0,5500.0,18200],["2024-04-22",6000.0,6000.0,6000.0,6000.0,100],["2024-04-23",5900.0,6000.0,5500.0,6000.0,5000],["2024-04-24",6000.0,6000.0,5900.0,6000.0,7700],["2024-04-25",6000.0,6000.0,5500.0,6000.0,11800],["2024-04-26",5700.0,5700.0,5500.0,5500.0,25900],["2024-05-02",5400.0,5400.0,5400.0,5400.0,1200],["2024-05-03",5400.0,5400.0,5400.0,5400.0,1000],["2024-05-06",5400.0,5900.0,5400.0,5900.0,43200],["2024-05-07",6400.0,6400.0,6400.0,6400.0,29400],["2024-05-08",7000.0,7000.0,6900.0,7000.0,245900],["2024-05-09",7400.0,7600.0,6600.0,7100.0,59500],["2024-05-10",7100.0,7100.0,6400.0,6500.0,90900],["2024-05-13",6700.0,6800.0,6400.0,6600.0,4200],["2024-05-14",6500.0,6800.0,6200.0,6800.0,15500],["2024-05-15",6600.0,7400.0,6600.0,7000.0,160500],["2024-05-16",7400.0,7400.0,6600.0,6700.0,56000],["2024-05-17",7000.0,7000.0,6500.0,6700.0,49800],["2024-05-20",7100.0,7100.0,6900.0,7000.0,39900],["2024-05-21",6700.0,7000.0,6500.0,6500.0,13900],["2024-05-22",6500.0,6600.0,5900.0,6400.0,23100],["2024-05-23",6200.0,7000.0,6200.0,6900.0,26300],["2024-05-24",6700.0,6900.0,6400.0,6600.0,10400],["2024-05-27",6600.0,6600.0,6500.0,6500.0,14000],["2024-05-28",6500.0,6500.0,6500.0,6500.0,7800],["2024-05-29",6400.0,6500.0,6400.0,6500.0,14800],["2024-05-30",6400.0,6400.0,6400.0,6400.0,3100],["2024-05-31",6600.0,6600.0,6500.0,6500.0,3300],["2024-06-03",6500.0,6500.0,6400.0,6400.0,9900],["2024-06-04",6500.0,6800.0,6400.0,6400.0,60400],["2024-06-05",6300.0,7000.0,6300.0,6700.0,55000],["2024-06-06",7000.0,7300.0,7000.0,7300.0,271300],["2024-06-07",7700.0,8000.0,7700.0,8000.0,713900],["2024-06-10",8600.0,8600.0,7500.0,7600.0,123600],["2024-06-11",7800.0,7900.0,7000.0,7400.0,237800],["2024-06-12",7200.0,7500.0,7100.0,7400.0,107000],["2024-06-13",7500.0,7900.0,7400.0,7700.0,106200],["2024-06-14",7700.0,7800.0,7300.0,7500.0,83500],["2024-06-17",7600.0,7600.0,7300.0,7400.0,23300],["2024-06-18",7600.0,7600.0,7200.0,7400.0,62100],["2024-06-19",7400.0,7500.0,7200.0,7500.0,64800],["2024-06-20",7600.0,8200.0,7400.0,8200.0,726200],["2024-06-21",8500.0,9000.0,8500.0,9000.0,521300],["2024-06-24",9800.0,9800.0,8100.0,8100.0,494900],["2024-06-25",8200.0,8200.0,7300.0,7300.0,317500],["2024-06-26",7600.0,7800.0,7300.0,7400.0,97400],["2024-06-27",7500.0,7500.0,7100.0,7200.0,115000],["2024-06-28",7200.0,7400.0,6800.0,6800.0,159600],["2024-07-01",6800.0,6800.0,6300.0,6500.0,229700],["2024-07-02",6500.0,6700.0,6500.0,6700.0,94700],["2024-07-03",6700.0,7100.0,6700.0,6900.0,144300],["2024-07-04",7000.0,7000.0,6700.0,6900.0,130800],["2024-07-05",7000.0,7000.0,6700.0,6700.0,63100],["2024-07-08",6800.0,6800.0,6500.0,6700.0,63200],["2024-07-09",6700.0,6700.0,6500.0,6600.0,79900],["2024-07-10",6700.0,6800.0,6500.0,6500.0,57900],["2024-07-11",6500.0,6700.0,6500.0,6700.0,49100],["2024-07-12",6600.0,6700.0,6500.0,6500.0,43800],["2024-07-15",6600.0,6700.0,6500.0,6600.0,47200],["2024-07-16",6600.0,6600.0,6300.0,6600.0,146800],["2024-07-17",6600.0,6600.0,6100.0,6200.0,80500],["2024-07-18",6200.0,6300.0,6000.0,6300.0,68400],["2024-07-19",6200.0,6400.0,6100.0,6200.0,52100],["2024-07-22",6000.0,6100.0,5900.0,6000.0,90700],["2024-07-23",6000.0,6000.0,5800.0,5800.0,76000],["2024-07-24",5800.0,5800.0,5400.0,5700.0,67500],["2024-07-25",5700.0,5700.0,5500.0,5600.0,35700],["2024-07-26",5700.0,5700.0,5500.0,5600.0,81700],["2024-07-29",5600.0,5600.0,5400.0,5500.0,124600],["2024-07-30",5500.0,5500.0,5300.0,5300.0,43100],["2024-07-31",5400.0,5500.0,5300.0,5300.0,23900],["2024-08-01",5400.0,5400.0,5200.0,5200.0,69700],["2024-08-02",5000.0,5200.0,5000.0,5100.0,87000],["2024-08-05",5200.0,5200.0,4800.0,4900.0,106900],["2024-08-06",4900.0,5100.0,4900.0,5100.0,9100],["2024-08-07",5000.0,5100.0,4900.0,5100.0,25600],["2024-08-08",5000.0,5000.0,4700.0,5000.0,42200],["2024-08-09",5000.0,5100.0,4900.0,5000.0,10700],["2024-08-12",5000.0,5100.0,4900.0,5100.0,31800],["2024-08-13",5000.0,5300.0,5000.0,5200.0,32500],["2024-08-14",5200.0,5300.0,5200.0,5300.0,9400],["2024-08-15",5200.0,5200.0,5100.0,5100.0,25700],["2024-08-16",5100.0,5200.0,5100.0,5200.0,22200],["2024-08-19",5200.0,5200.0,5100.0,5200.0,29700],["2024-08-20",5200.0,5200.0,5000.0,5100.0,37500],["2024-08-21",5100.0,5200.0,5000.0,5000.0,12300],["2024-08-22",5100.0,5100.0,4900.0,4900.0,15200],["2024-08-23",5000.0,5100.0,4900.0,5100.0,29000],["2024-08-26",5100.0,5200.0,5100.0,5200.0,19200],["2024-08-27",5100.0,5100.0,5100.0,5100.0,5800],["2024-08-28",5200.0,5200.0,5100.0,5100.0,7600],["2024-08-29",5100.0,5200.0,5000.0,5200.0,3300],["2024-08-30",5100.0,5200.0,5100.0,5200.0,1300],["2024-09-04",5000.0,5000.0,5000.0,5000.0,5000],["2024-09-05",5000.0,5100.0,5000.0,5000.0,21500],["2024-09-06",5000.0,5000.0,5000.0,5000.0,5300],["2024-09-09",5000.0,5200.0,5000.0,5100.0,12200],["2024-09-10",5100.0,5100.0,5100.0,5100.0,7000],["2024-09-11",5100.0,5100.0,5100.0,5100.0,3900],["2024-09-12",5100.0,5100.0,5100.0,5100.0,8600],["2024-09-13",5100.0,5100.0,5100.0,5100.0,8000],["2024-09-16",5000.0,5100.0,5000.0,5100.0,5100],["2024-09-17",5100.0,5200.0,5100.0,5200.0,6400],["2024-09-18",5200.0,5200.0,4900.0,5100.0,14800],["2024-09-19",5100.0,5100.0,5100.0,5100.0,9700],["2024-09-20",5200.0,5200.0,5100.0,5200.0,2500],["2024-09-23",5200.0,5200.0,5100.0,5100.0,4700],["2024-09-24",5100.0,5100.0,5100.0,5100.0,3700],["2024-09-25",5200.0,5200.0,5100.0,5100.0,4000],["2024-09-26",5200.0,5200.0,5100.0,5100.0,9200],["2024-09-27",5200.0,5500.0,5100.0,5500.0,29100],["2024-09-30",5300.0,5400.0,5300.0,5400.0,4300],["2024-10-01",5400.0,5500.0,5300.0,5400.0,17100],["2024-10-02",5400.0,5400.0,5400.0,5400.0,2700],["2024-10-03",5300.0,5400.0,5200.0,5300.0,10200],["2024-10-04",5200.0,5200.0,4900.0,5200.0,8100],["2024-10-07",5100.0,5200.0,5000.0,5200.0,4100],["2024-10-08",5200.0,5200.0,5200.0,5200.0,1900],["2024-10-09",5200.0,5200.0,5200.0,5200.0,1000],["2024-10-10",5200.0,5200.0,5200.0,5200.0,1600],["2024-10-11",5100.0,5200.0,5100.0,5200.0,3500],["2024-10-14",5200.0,5300.0,5200.0,5300.0,3700],["2024-10-15",5300.0,5300.0,5200.0,5200.0,3400],["2024-10-16",5100.0,5200.0,5000.0,5000.0,2900],["2024-10-17",5100.0,5100.0,5100.0,5100.0,900],["2024-10-18",5100.0,5100.0,5100.0,5100.0,1300],["2024-10-21",5100.0,5100.0,5000.0,5100.0,6100],["2024-10-22",5100.0,5100.0,5100.0,5100.0,700],["2024-10-23",5100.0,5100.0,5100.0,5100.0,10600],["2024-10-24",5100.0,5100.0,5100.0,5100.0,100],["2024-10-25",5100.0,5200.0,5000.0,5000.0,13800],["2024-10-28",5000.0,5100.0,5000.0,5000.0,27300],["2024-10-29",5000.0,5000.0,4800.0,4800.0,25900],["2024-10-30",5000.0,5100.0,4900.0,4900.0,10500],["2024-10-31",5000.0,5100.0,5000.0,5000.0,31600],["2024-11-01",5000.0,5000.0,5000.0,5000.0,18000],["2024-11-04",5000.0,5000.0,4900.0,5000.0,21900],["2024-11-05",5000.0,5000.0,4900.0,5000.0,17900],["2024-11-06",5000.0,5000.0,5000.0,5000.0,8900],["2024-11-07",5000.0,5400.0,5000.0,5200.0,13400],["2024-11-08",5200.0,5700.0,5200.0,5600.0,49000],["2024-11-11",5600.0,6000.0,5600.0,5800.0,51000],["2024-11-12",5800.0,5800.0,5300.0,5500.0,33600],["2024-11-13",5400.0,5400.0,5100.0,5300.0,17300],["2024-11-14",5300.0,5300.0,5100.0,5100.0,12500],["2024-11-15",5100.0,5100.0,5000.0,5000.0,20000],["2024-11-18",5000.0,5000.0,4900.0,4900.0,2700],["2024-11-19",5000.0,5000.0,4900.0,4900.0,2700],["2024-11-20",5000.0,5000.0,4900.0,4900.0,12700],["2024-11-21",5100.0,5100.0,5000.0,5100.0,5600],["2024-11-22",5000.0,5200.0,5000.0,5000.0,20200],["2024-11-25",5100.0,5100.0,4900.0,4900.0,1100],["2024-11-26",5100.0,5100.0,5000.0,5000.0,3500],["2024-11-27",5100.0,5100.0,4900.0,4900.0,5100],["2024-11-28",5000.0,5000.0,5000.0,5000.0,11500],["2024-11-29",5100.0,5100.0,5000.0,5000.0,4600],["2024-12-02",5000.0,5000.0,5000.0,5000.0,2600],["2024-12-03",5000.0,5000.0,5000.0,5000.0,2000],["2024-12-04",5000.0,5000.0,5000.0,5000.0,5200],["2024-12-05",5000.0,5000.0,4900.0,5000.0,10600],["2024-12-06",5100.0,5300.0,5100.0,5300.0,6000],["2024-12-09",5300.0,5400.0,5300.0,5400.0,4500],["2024-12-10",5400.0,5400.0,5400.0,5400.0,100],["2024-12-11",5300.0,5300.0,5200.0,5200.0,2300],["2024-12-12",5100.0,5200.0,5100.0,5100.0,5300],["2024-12-13",5100.0,5300.0,5100.0,5100.0,1100],["2024-12-16",5100.0,5100.0,5100.0,5100.0,0],["2024-12-17",5000.0,5200.0,4900.0,5100.0,6400],["2024-12-18",5200.0,5200.0,5200.0,5200.0,4200],["2024-12-19",5100.0,5100.0,5000.0,5000.0,4400],["2024-12-20",5100.0,5300.0,5100.0,5300.0,14700],["2024-12-23",5300.0,5300.0,5300.0,5300.0,4500],["2024-12-24",5200.0,5300.0,5100.0,5300.0,2400],["2024-12-25",5200.0,5200.0,5100.0,5200.0,5800],["2024-12-26",5100.0,5100.0,5100.0,5100.0,4200],["2024-12-27",5100.0,5100.0,5100.0,5100.0,22100],["2024-12-30",5100.0,5100.0,5100.0,5100.0,3300],["2024-12-31",5000.0,5100.0,4900.0,5100.0,6500],["2025-01-02",5100.0,5100.0,5000.0,5000.0,2700],["2025-01-03",5000.0,5000.0,5000.0,5000.0,1300],["2025-01-06",5000.0,5000.0,5000.0,5000.0,5700],["2025-01-07",5000.0,5000.0,5000.0,5000.0,2900],["2025-01-08",5000.0,5100.0,5000.0,5100.0,700],["2025-01-09",5000.0,5000.0,5000.0,5000.0,400],["2025-01-10",5100.0,5100.0,5000.0,5000.0,3600],["2025-01-13",5000.0,5000.0,5000.0,5000.0,2400],["2025-01-14",5100.0,5400.0,5100.0,5300.0,13500],["2025-01-15",5400.0,5400.0,5400.0,5400.0,200],["2025-01-16",5200.0,5400.0,5100.0,5300.0,10000],["2025-01-17",5100.0,5200.0,5100.0,5200.0,8500],["2025-01-20",5300.0,5300.0,5200.0,5200.0,3800],["2025-01-21",5300.0,5400.0,5300.0,5300.0,7400],["2025-01-22",5300.0,5600.0,5300.0,5600.0,54700],["2025-01-23",5500.0,5600.0,5500.0,5600.0,7100],["2025-01-24",5600.0,6100.0,5500.0,5600.0,79300],["2025-02-03",5600.0,5700.0,5200.0,5600.0,29400],["2025-02-04",5600.0,5800.0,5500.0,5700.0,14900],["2025-02-05",5700.0,5800.0,5600.0,5700.0,13900],["2025-02-06",5600.0,6000.0,5600.0,6000.0,49300],["2025-02-07",5800.0,6000.0,5700.0,5800.0,31600],["2025-02-10",5600.0,5700.0,5500.0,5700.0,8100],["2025-02-11",5700.0,5700.0,5700.0,5700.0,100],["2025-02-12",5700.0,5700.0,5600.0,5700.0,15400],["2025-02-13",5600.0,5600.0,5500.0,5600.0,5800],["2025-02-14",5600.0,5700.0,5600.0,5700.0,13100],["2025-02-17",5700.0,5700.0,5600.0,5700.0,16900],["2025-02-18",5700.0,5700.0,5600.0,5600.0,5500],["2025-02-19",5600.0,5700.0,5500.0,5600.0,25800],["2025-02-20",5600.0,5700.0,5600.0,5600.0,19800],["2025-02-21",5600.0,5600.0,5500.0,5500.0,5500],["2025-02-24",5600.0,5600.0,5500.0,5500.0,5200],["2025-02-25",5600.0,5600.0,5500.0,5600.0,9000],["2025-02-26",5600.0,5700.0,5600.0,5600.0,6900],["2025-02-27",5600.0,5700.0,5500.0,5700.0,7300],["2025-02-28",5700.0,5700.0,5700.0,5700.0,3000],["2025-03-03",5600.0,5700.0,5500.0,5600.0,5700],["2025-03-04",5500.0,5500.0,5400.0,5400.0,24100],["2025-03-05",5400.0,5500.0,5400.0,5400.0,5900],["2025-03-06",5400.0,5400.0,5400.0,5400.0,1000],["2025-03-07",5400.0,5600.0,5400.0,5600.0,16600],["2025-03-10",5600.0,5600.0,5500.0,5500.0,12300],["2025-03-11",5500.0,5600.0,5400.0,5500.0,2700],["2025-03-12",5500.0,5500.0,5500.0,5500.0,2600],["2025-03-13",5400.0,5500.0,5400.0,5500.0,1900],["2025-03-14",5400.0,5400.0,5400.0,5400.0,700],["2025-03-17",5500.0,5500.0,5500.0,5500.0,600],["2025-03-18",5500.0,5700.0,5500.0,5500.0,43400],["2025-03-19",5600.0,5700.0,5500.0,5500.0,47700],["2025-03-20",5600.0,5600.0,5600.0,5600.0,1600],["2025-03-21",5600.0,5600.0,5600.0,5600.0,5700],["2025-03-24",5600.0,5600.0,5400.0,5500.0,8800],["2025-03-25",5500.0,5600.0,5400.0,5600.0,9400],["2025-03-26",5500.0,5500.0,5500.0,5500.0,7200],["2025-03-27",5600.0,5600.0,5600.0,5600.0,41524],["2025-03-28",5500.0,5600.0,5500.0,5600.0,500],["2025-03-31",5600.0,5600.0,5500.0,5500.0,200],["2025-04-01",5500.0,5500.0,5400.0,5500.0,6600],["2025-04-02",5500.0,5500.0,5500.0,5500.0,1000],["2025-04-03",5300.0,5300.0,5000.0,5000.0,102200],["2025-04-04",4600.0,5000.0,4500.0,5000.0,3200],["2025-04-08",4700.0,4800.0,4600.0,4700.0,12700],["2025-04-09",4700.0,4800.0,4400.0,4700.0,12300],["2025-04-10",5100.0,5100.0,5000.0,5100.0,44800],["2025-04-11",5100.0,5100.0,4800.0,5100.0,11100],["2025-04-14",5200.0,5200.0,5100.0,5100.0,3800],["2025-04-15",4900.0,5000.0,4900.0,5000.0,11600],["2025-04-16",4900.0,5000.0,4900.0,5000.0,3900],["2025-04-17",5000.0,5100.0,5000.0,5100.0,2400],["2025-04-18",5100.0,5100.0,5000.0,5100.0,1500],["2025-04-21",5100.0,5100.0,5100.0,5100.0,1000],["2025-04-22",5000.0,5000.0,4800.0,5000.0,8400],["2025-04-23",5000.0,5100.0,5000.0,5100.0,900],["2025-04-24",5000.0,5100.0,5000.0,5100.0,5000],["2025-04-25",5100.0,5100.0,5000.0,5100.0,1800],["2025-04-28",5000.0,5100.0,5000.0,5100.0,2100],["2025-04-29",4900.0,5000.0,4900.0,5000.0,13900],["2025-05-05",5100.0,5100.0,5000.0,5100.0,1000],["2025-05-06",5100.0,5100.0,5100.0,5100.0,200],["2025-05-07",5100.0,5100.0,4800.0,5100.0,8300],["2025-05-08",5100.0,5200.0,5000.0,5100.0,2100],["2025-05-09",5100.0,5200.0,5100.0,5200.0,7000],["2025-05-12",5200.0,5200.0,5200.0,5200.0,0],["2025-05-13",5200.0,5200.0,5200.0,5200.0,0],["2025-05-14",5100.0,5200.0,5100.0,5200.0,1600],["2025-05-15",5200.0,5300.0,5200.0,5200.0,22300],["2025-05-16",5300.0,5300.0,5300.0,5300.0,200],["2025-05-19",5300.0,5300.0,5300.0,5300.0,0],["2025-05-20",5300.0,5300.0,5300.0,5300.0,100],["2025-05-21",5100.0,5300.0,5100.0,5300.0,200],["2025-05-22",5300.0,5300.0,5200.0,5200.0,800],["2025-05-23",5200.0,5200.0,5200.0,5200.0,0],["2025-05-26",5100.0,5200.0,5100.0,5200.0,1400],["2025-05-27",5100.0,5200.0,5100.0,5200.0,800],["2025-05-28",5100.0,5100.0,5100.0,5100.0,1800],["2025-05-29",5100.0,5100.0,5100.0,5100.0,200],["2025-05-30",5000.0,5200.0,5000.0,5200.0,3800],["2025-06-02",5000.0,5000.0,5000.0,5000.0,2200],["2025-06-03",5100.0,5200.0,5000.0,5000.0,3400],["2025-06-04",5000.0,5000.0,5000.0,5000.0,1200],["2025-06-05",5000.0,5100.0,5000.0,5100.0,3000],["2025-06-06",5000.0,5000.0,5000.0,5000.0,2100],["2025-06-09",5000.0,5000.0,5000.0,5000.0,800],["2025-06-10",5000.0,5100.0,5000.0,5100.0,2600],["2025-06-11",5100.0,5200.0,5000.0,5100.0,4300],["2025-06-12",5100.0,5200.0,5100.0,5200.0,14600],["2025-06-13",5100.0,5100.0,5100.0,5100.0,1000],["2025-06-16",5100.0,5100.0,5000.0,5100.0,6000],["2025-06-17",5100.0,5300.0,5100.0,5200.0,4900],["2025-06-18",5200.0,5300.0,5200.0,5300.0,600],["2025-06-19",5300.0,5300.0,5300.0,5300.0,100],["2025-06-20",5100.0,5100.0,5100.0,5100.0,2000],["2025-06-23",5100.0,5100.0,5100.0,5100.0,2200],["2025-06-24",5100.0,5100.0,5100.0,5100.0,4200],["2025-06-25",5200.0,5200.0,5200.0,5200.0,6000],["2025-06-26",5200.0,5300.0,5200.0,5300.0,200],["2025-06-27",5300.0,5300.0,5300.0,5300.0,0],["2025-06-30",5300.0,5300.0,5300.0,5300.0,0],["2025-07-01",5300.0,5700.0,5300.0,5400.0,4000],["2025-07-02",5400.0,5400.0,5400.0,5400.0,0],["2025-07-03",5300.0,5300.0,5200.0,5300.0,7300],["2025-07-04",5400.0,5400.0,5200.0,5300.0,3900],["2025-07-07",5300.0,5300.0,5300.0,5300.0,0],["2025-07-08",5300.0,5300.0,5200.0,5200.0,3000],["2025-07-09",5200.0,5200.0,5100.0,5200.0,3200],["2025-07-10",5200.0,5200.0,5200.0,5200.0,3000],["2025-07-11",5200.0,5500.0,5200.0,5400.0,18200],["2025-07-14",5300.0,5300.0,5300.0,5300.0,300],["2025-07-15",5300.0,5300.0,5100.0,5200.0,12500],["2025-07-16",5200.0,5200.0,5200.0,5200.0,100],["2025-07-17",5300.0,5400.0,5200.0,5200.0,4400],["2025-07-18",5200.0,5300.0,5200.0,5200.0,35400],["2025-07-21",5200.0,5200.0,5200.0,5200.0,8400],["2025-07-22",5200.0,5200.0,5200.0,5200.0,4000],["2025-07-23",5300.0,5300.0,5200.0,5200.0,14700],["2025-07-24",5200.0,5200.0,5100.0,5200.0,56100],["2025-07-25",5200.0,5400.0,5100.0,5400.0,28100],["2025-07-28",5400.0,5500.0,5300.0,5500.0,24200],["2025-07-29",5500.0,5500.0,5300.0,5300.0,25500],["2025-07-30",5300.0,5400.0,5200.0,5300.0,31200],["2025-07-31",5200.0,5300.0,5200.0,5300.0,33600],["2025-08-01",5300.0,5400.0,5300.0,5400.0,31100],["2025-08-04",5400.0,5600.0,5300.0,5500.0,4300],["2025-08-05",5500.0,5500.0,5300.0,5300.0,46200],["2025-08-06",5300.0,5400.0,5300.0,5300.0,5800],["2025-08-07",5300.0,5300.0,5200.0,5300.0,19400],["2025-08-08",5200.0,5400.0,5200.0,5300.0,11600],["2025-08-11",5300.0,5300.0,5300.0,5300.0,22500],["2025-08-12",5400.0,5600.0,5200.0,5400.0,11800],["2025-08-13",5300.0,5400.0,5300.0,5400.0,29000],["2025-08-14",5400.0,5600.0,5400.0,5600.0,3700],["2025-08-15",5500.0,5500.0,5400.0,5400.0,30400],["2025-08-18",5300.0,5400.0,5300.0,5400.0,1900],["2025-08-19",5400.0,5500.0,5300.0,5500.0,13900],["2025-08-20",5400.0,5500.0,5400.0,5400.0,32900],["2025-08-21",5500.0,5500.0,5500.0,5500.0,14000],["2025-08-22",5400.0,5600.0,5300.0,5300.0,44700],["2025-08-25",5400.0,5400.0,5300.0,5300.0,3200],["2025-08-26",5300.0,5300.0,5300.0,5300.0,0],["2025-08-27",5300.0,5400.0,5300.0,5400.0,3400],["2025-08-28",5300.0,5500.0,5300.0,5500.0,2900],["2025-08-29",5500.0,5500.0,5500.0,5500.0,1700],["2025-09-03",5500.0,5500.0,5300.0,5400.0,3800],["2025-09-04",5400.0,5400.0,5400.0,5400.0,6600],["2025-09-05",5400.0,5400.0,5300.0,5300.0,1300],["2025-09-08",5300.0,5300.0,5200.0,5200.0,3200],["2025-09-09",5400.0,5400.0,5100.0,5200.0,6500],["2025-09-10",5300.0,5300.0,5200.0,5200.0,9900],["2025-09-11",5200.0,5300.0,5200.0,5300.0,2300],["2025-09-12",5300.0,5300.0,5300.0,5300.0,2800],["2025-09-15",5100.0,5300.0,5100.0,5200.0,22300],["2025-09-16",5200.0,5400.0,5200.0,5300.0,8300],["2025-09-17",5400.0,5400.0,5300.0,5400.0,17400],["2025-09-18",5400.0,5400.0,5300.0,5300.0,300],["2025-09-19",5400.0,5400.0,5400.0,5400.0,100],["2025-09-22",5400.0,5500.0,5400.0,5500.0,11300],["2025-09-23",5400.0,5400.0,5400.0,5400.0,100],["2025-09-24",5500.0,5500.0,5500.0,5500.0,1900],["2025-09-25",5500.0,5500.0,5400.0,5500.0,7300],["2025-09-26",5500.0,5500.0,5500.0,5500.0,2600],["2025-09-29",5500.0,5600.0,5500.0,5600.0,1200],["2025-09-30",5400.0,5500.0,5300.0,5400.0,7300],["2025-10-01",5400.0,5400.0,5400.0,5400.0,1500],["2025-10-02",5400.0,5400.0,5400.0,5400.0,2500],["2025-10-03",5400.0,5400.0,5300.0,5400.0,2400],["2025-10-06",5400.0,5400.0,5400.0,5400.0,100],["2025-10-07",5400.0,5400.0,5400.0,5400.0,1000],["2025-10-08",5400.0,5500.0,5400.0,5500.0,2900],["2025-10-09",5500.0,5500.0,5500.0,5500.0,6000],["2025-10-10",5400.0,5400.0,5400.0,5400.0,11600],["2025-10-13",5400.0,5400.0,5400.0,5400.0,2000],["2025-10-14",5400.0,5500.0,5400.0,5500.0,1500],["2025-10-15",5400.0,5400.0,5400.0,5400.0,9000],["2025-10-16",5400.0,5400.0,5400.0,5400.0,7200],["2025-10-17",5400.0,5400.0,5300.0,5400.0,10000],["2025-10-20",5300.0,5300.0,5300.0,5300.0,6100],["2025-10-21",5300.0,5400.0,5300.0,5400.0,3100],["2025-10-22",5400.0,5400.0,5300.0,5300.0,10100],["2025-10-23",5300.0,5400.0,5300.0,5400.0,4500],["2025-10-24",5300.0,5300.0,5300.0,5300.0,100],["2025-10-27",5400.0,5500.0,5300.0,5400.0,9800],["2025-10-28",5400.0,5400.0,5300.0,5300.0,4500],["2025-10-29",5300.0,5600.0,5300.0,5400.0,22700],["2025-10-30",5400.0,5400.0,5400.0,5400.0,400],["2025-10-31",5400.0,5400.0,5400.0,5400.0,1800],["2025-11-03",5500.0,5500.0,5300.0,5300.0,400],["2025-11-04",5400.0,5400.0,5400.0,5400.0,7300],["2025-11-05",5400.0,5400.0,5400.0,5400.0,6200],["2025-11-06",5500.0,5500.0,5300.0,5400.0,400],["2025-11-07",5400.0,5400.0,5400.0,5400.0,300],["2025-11-10",5500.0,5500.0,5500.0,5500.0,16200],["2025-11-11",5500.0,5500.0,5500.0,5500.0,100],["2025-11-12",5500.0,5500.0,5500.0,5500.0,1200],["2025-11-13",5500.0,5500.0,5500.0,5500.0,4000],["2025-11-14",5400.0,5500.0,5400.0,5500.0,1000],["2025-11-17",5600.0,5600.0,5600.0,5600.0,16400],["2025-11-18",5600.0,5600.0,5600.0,5600.0,200],["2025-11-19",5600.0,5700.0,5500.0,5600.0,3200],["2025-11-20",5500.0,5600.0,5500.0,5600.0,1300],["2025-11-21",5700.0,5700.0,5700.0,5700.0,7100],["2025-11-24",5700.0,5700.0,5600.0,5700.0,28054],["2025-11-25",5700.0,5800.0,5200.0,5400.0,15100],["2025-11-26",5400.0,5500.0,5400.0,5500.0,1400],["2025-11-27",5500.0,5500.0,5500.0,5500.0,1300],["2025-11-28",5500.0,5500.0,5500.0,5500.0,1000],["2025-12-01",5400.0,5400.0,5300.0,5300.0,9000],["2025-12-02",5400.0,5400.0,5300.0,5400.0,9200],["2025-12-03",5300.0,5300.0,5300.0,5300.0,1400],["2025-12-04",5300.0,5300.0,5200.0,5300.0,10500],["2025-12-05",5300.0,5300.0,5300.0,5300.0,2400],["2025-12-08",5300.0,5400.0,5300.0,5300.0,14400],["2025-12-09",5300.0,5300.0,5300.0,5300.0,300],["2025-12-10",5300.0,5300.0,5200.0,5300.0,3900],["2025-12-11",5300.0,5300.0,5300.0,5300.0,29700],["2025-12-12",5300.0,5800.0,5200.0,5800.0,60000],["2025-12-15",6200.0,6300.0,5900.0,6300.0,99000],["2025-12-16",6900.0,6900.0,6000.0,6000.0,31300],["2025-12-17",6300.0,6300.0,5400.0,5900.0,26600],["2025-12-18",6000.0,6400.0,6000.0,6400.0,45500],["2025-12-19",6900.0,7000.0,6700.0,7000.0,196100],["2025-12-22",7700.0,7700.0,7000.0,7100.0,21100],["2025-12-23",7100.0,7100.0,6500.0,7000.0,24800],["2025-12-24",6800.0,7200.0,6800.0,7100.0,41800],["2025-12-25",6900.0,7200.0,6800.0,7200.0,18200],["2025-12-26",7200.0,7200.0,6800.0,7100.0,21500],["2025-12-29",7100.0,7800.0,7000.0,7800.0,836500],["2025-12-30",8300.0,8300.0,7800.0,7800.0,14100],["2025-12-31",7400.0,7400.0,7100.0,7100.0,82900],["2026-01-05",7100.0,7400.0,6600.0,7300.0,55300],["2026-01-06",7300.0,7300.0,6900.0,6900.0,2300],["2026-01-07",6900.0,7500.0,6800.0,7500.0,44100],["2026-01-08",7500.0,8200.0,7500.0,8200.0,164000],["2026-01-09",8000.0,8400.0,8000.0,8400.0,28900],["2026-01-12",8000.0,9200.0,8000.0,8500.0,195300],["2026-01-13",9000.0,9300.0,8500.0,9300.0,198100],["2026-01-14",9400.0,10000.0,8800.0,8900.0,50700],["2026-01-15",8900.0,8900.0,8600.0,8800.0,42700],["2026-01-16",8600.0,9000.0,8500.0,9000.0,19300],["2026-01-19",9000.0,9000.0,8700.0,8900.0,5400],["2026-01-20",9000.0,9000.0,8700.0,8700.0,6100],["2026-01-21",8700.0,8700.0,8300.0,8600.0,2300],["2026-01-22",8200.0,8200.0,7900.0,8100.0,15300],["2026-01-23",8100.0,8100.0,7400.0,7400.0,2300],["2026-01-26",7400.0,7400.0,7400.0,7400.0,3100],["2026-01-27",7400.0,8100.0,7400.0,8100.0,46800],["2026-01-28",8800.0,8900.0,8700.0,8900.0,179100],["2026-01-29",9000.0,9700.0,9000.0,9700.0,244700],["2026-01-30",10000.0,10000.0,9000.0,9000.0,28300],["2026-02-02",9100.0,9900.0,9000.0,9900.0,143900],["2026-02-03",9900.0,10800.0,9900.0,10800.0,187600],["2026-02-04",10800.0,11400.0,10000.0,10200.0,5500],["2026-02-05",10100.0,11100.0,10100.0,11000.0,5900],["2026-02-06",10500.0,10500.0,10000.0,10400.0,900],["2026-02-09",9400.0,9600.0,9400.0,9400.0,133500],["2026-02-10",8600.0,8700.0,8600.0,8700.0,2700],["2026-02-11",8300.0,9100.0,8300.0,8500.0,1400],["2026-02-12",8400.0,8700.0,7700.0,7700.0,15200],["2026-02-13",8200.0,8400.0,8200.0,8400.0,78700],["2026-02-23",8400.0,8400.0,8400.0,8400.0,4700],["2026-02-24",8000.0,8600.0,7700.0,8200.0,9100],["2026-02-25",8500.0,9000.0,8200.0,9000.0,28900],["2026-02-26",9000.0,9800.0,9000.0,9600.0,2400],["2026-02-27",9000.0,9000.0,8700.0,8700.0,6800],["2026-03-02",8400.0,8400.0,8000.0,8000.0,7700],["2026-03-03",8000.0,8800.0,7900.0,8800.0,20600],["2026-03-04",8800.0,8800.0,8000.0,8800.0,2400],["2026-03-05",8100.0,8200.0,8100.0,8200.0,700],["2026-03-06",8800.0,9000.0,8800.0,9000.0,62500],["2026-03-09",8900.0,9900.0,8900.0,9800.0,338000],["2026-03-10",9000.0,9900.0,8900.0,9900.0,9700],["2026-03-11",9900.0,10700.0,9900.0,9900.0,14100],["2026-03-12",9800.0,9800.0,9500.0,9500.0,5700],["2026-03-13",9500.0,9500.0,9500.0,9500.0,300],["2026-03-16",10200.0,10400.0,10000.0,10400.0,119600],["2026-03-17",11200.0,11400.0,11200.0,11400.0,444600],["2026-03-18",11400.0,12500.0,10900.0,12500.0,255800],["2026-03-19",12400.0,13200.0,11300.0,11300.0,74300],["2026-03-20",11300.0,11300.0,10300.0,10300.0,20200],["2026-03-23",9600.0,9900.0,9300.0,9600.0,27300],["2026-03-24",9700.0,9700.0,9700.0,9700.0,1500],["2026-03-25",9000.0,10600.0,9000.0,10600.0,30200],["2026-03-26",11600.0,11600.0,11600.0,11600.0,26900],["2026-03-27",11500.0,12700.0,11500.0,12500.0,129200],["2026-03-30",11600.0,11900.0,11500.0,11900.0,600],["2026-03-31",10900.0,11900.0,10900.0,11100.0,5200],["2026-04-01",11100.0,11300.0,10900.0,11000.0,22200],["2026-04-02",11400.0,11400.0,10500.0,10500.0,3600],["2026-04-03",10500.0,10900.0,10500.0,10500.0,2600],["2026-04-06",10500.0,10500.0,10400.0,10500.0,800],["2026-04-07",10000.0,11200.0,10000.0,11200.0,500],["2026-04-08",11000.0,11300.0,11000.0,11200.0,13400],["2026-04-09",11000.0,11000.0,10900.0,10900.0,1300],["2026-04-10",11000.0,11000.0,10900.0,10900.0,1200],["2026-04-13",10900.0,10900.0,10900.0,10900.0,0],["2026-04-14",10900.0,10900.0,10900.0,10900.0,0],["2026-04-15",10900.0,10900.0,10900.0,10900.0,0],["2026-04-16",10300.0,10900.0,10200.0,10800.0,9000],["2026-04-17",10500.0,10500.0,9900.0,10000.0,17200],["2026-04-20",10900.0,11000.0,10900.0,11000.0,9200],["2026-04-21",12100.0,12100.0,11800.0,11800.0,34100],["2026-04-22",12700.0,12700.0,11400.0,11400.0,9400],["2026-04-23",11600.0,11600.0,11500.0,11600.0,6100],["2026-04-24",11200.0,11500.0,10900.0,11500.0,1600],["2026-04-28",11800.0,11800.0,11800.0,11800.0,100],["2026-04-29",11500.0,11900.0,11000.0,11300.0,1500],["2026-05-04",11100.0,11500.0,10900.0,11500.0,3300],["2026-05-05",11600.0,11600.0,11500.0,11500.0,1100],["2026-05-06",11700.0,11800.0,11700.0,11800.0,200],["2026-05-07",12000.0,12000.0,11900.0,11900.0,300],["2026-05-08",12000.0,12000.0,12000.0,12000.0,100],["2026-05-11",12000.0,12000.0,11200.0,11500.0,1800],["2026-05-12",11500.0,11500.0,11500.0,11500.0,0],["2026-05-13",12000.0,12000.0,12000.0,12000.0,100],["2026-05-14",12000.0,12000.0,11300.0,11300.0,900],["2026-05-15",11600.0,11600.0,11300.0,11300.0,300],["2026-05-18",11300.0,11300.0,11300.0,11300.0,900],["2026-05-19",12000.0,12300.0,12000.0,12000.0,2000],["2026-05-20",12000.0,12000.0,12000.0,12000.0,0],["2026-05-21",12000.0,12000.0,11600.0,11800.0,4500],["2026-05-22",11300.0,11300.0,11200.0,11200.0,1600],["2026-05-25",11200.0,11200.0,11200.0,11200.0,0],["2026-05-26",11200.0,11200.0,11200.0,11200.0,100],["2026-05-27",11200.0,11200.0,11200.0,11200.0,200],["2026-05-28",11200.0,11200.0,11200.0,11200.0,0],["2026-05-29",10500.0,10600.0,10200.0,10600.0,3700],["2026-06-01",11000.0,11000.0,11000.0,11000.0,100],["2026-06-02",11200.0,11200.0,11200.0,11200.0,600],["2026-06-03",11300.0,11300.0,11300.0,11300.0,500],["2026-06-04",11300.0,11300.0,11300.0,11300.0,0],["2026-06-05",11300.0,11300.0,11300.0,11300.0,0],["2026-06-08",11300.0,11300.0,11300.0,11300.0,0],["2026-06-09",11300.0,11300.0,11300.0,11300.0,0],["2026-06-10",10500.0,10500.0,10200.0,10200.0,18400],["2026-06-11",10500.0,10500.0,10500.0,10500.0,1500],["2026-06-12",10200.0,10200.0,10100.0,10200.0,3800],["2026-06-15",10200.0,10600.0,10200.0,10600.0,3100],["2026-06-16",10900.0,11000.0,10700.0,10900.0,3100],["2026-06-17",10900.0,10900.0,10900.0,10900.0,0],["2026-06-18",10900.0,10900.0,10900.0,10900.0,2400],["2026-06-19",10900.0,10900.0,10900.0,10900.0,800],["2026-06-22",11000.0,11000.0,11000.0,11000.0,2200],["2026-06-23",11000.0,11000.0,11000.0,11000.0,5100],["2026-06-24",11000.0,11300.0,11000.0,11300.0,3000],["2026-06-25",11300.0,11300.0,11300.0,11300.0,4100],["2026-06-26",11400.0,11400.0,11000.0,11100.0,2700],["2026-06-29",11400.0,11400.0,11400.0,11400.0,100],["2026-06-30",11400.0,12000.0,11400.0,11600.0,3500],["2026-07-01",11600.0,11600.0,11600.0,11600.0,1400],["2026-07-02",11700.0,11700.0,11300.0,11300.0,3100],["2026-07-03",11500.0,11500.0,11500.0,11500.0,100],["2026-07-06",11600.0,11600.0,11600.0,11600.0,1900],["2026-07-07",11600.0,11600.0,11600.0,11600.0,0],["2026-07-08",11600.0,11600.0,11600.0,11600.0,2200],["2026-07-09",11000.0,11200.0,11000.0,11200.0,2900],["2026-07-10",11500.0,11500.0,11400.0,11400.0,300],["2026-07-13",11400.0,11700.0,11400.0,11700.0,4200],["2026-07-14",11700.0,11700.0,11700.0,11700.0,0],["2026-07-15",11500.0,11500.0,11500.0,11500.0,400],["2026-07-16",11500.0,11500.0,11500.0,11500.0,0],["2026-07-17",11500.0,11600.0,11500.0,11600.0,2600],["2026-07-20",11500.0,11600.0,11500.0,11600.0,1500],["2026-07-21",10500.0,11500.0,10500.0,11500.0,300],["2026-07-22",11500.0,11500.0,11500.0,11500.0,0],["2026-07-23",11500.0,11500.0,11500.0,11500.0,0],["2026-07-24",11500.0,11500.0,11500.0,11500.0,0],["2026-07-27",11200.0,11400.0,11200.0,11400.0,1200],["2026-07-28",11400.0,11400.0,11400.0,11400.0,0],["2026-07-29",11400.0,11400.0,11400.0,11400.0,0],["2026-07-30",11400.0,11400.0,11400.0,11400.0,0],["2026-07-31",11400.0,11400.0,11400.0,11400.0,200],["2026-08-03",11400.0,11400.0,11400.0,11400.0,0],["2026-08-04",11400.0,11400.0,11400.0,11400.0,0],["2026-08-05",11400.0,11400.0,11400.0,11400.0,0],["2026-08-06",11400.0,11400.0,11400.0,11400.0,0],["2026-08-07",10300.0,11400.0,10300.0,11400.0,200],["2026-08-10",10300.0,11100.0,10300.0,11000.0,600],["2026-08-11",11100.0,11100.0,9900.0,11000.0,1300],["2026-08-12",11200.0,11200.0,9900.0,10800.0,300],["2026-08-13",11000.0,11000.0,11000.0,11000.0,100],["2026-08-14",9900.0,10900.0,9900.0,10900.0,300],["2026-08-17",11000.0,11000.0,11000.0,11000.0,100],["2026-08-18",9900.0,10600.0,9900.0,10600.0,200],["2026-08-19",11000.0,11000.0,9600.0,9600.0,5000],["2026-08-20",10500.0,10500.0,9800.0,9800.0,2900],["2026-08-21",10000.0,10500.0,9000.0,9000.0,1200],["2026-08-24",9500.0,9900.0,9500.0,9600.0,2700],["2026-08-25",9600.0,9800.0,9600.0,9800.0,200],["2026-08-26",9800.0,10000.0,9000.0,9000.0,500],["2026-08-27",9000.0,9800.0,9000.0,9300.0,3100],["2026-08-28",9000.0,9500.0,9000.0,9000.0,800],["2026-09-03",9800.0,9800.0,9500.0,9500.0,800],["2026-09-04",9500.0,9800.0,9500.0,9800.0,500],["2026-09-07",9700.0,9800.0,9600.0,9800.0,1100],["2026-09-08",9600.0,9600.0,9000.0,9100.0,1800],["2026-09-09",9500.0,9500.0,9500.0,9500.0,100],["2026-09-10",9500.0,9500.0,9500.0,9500.0,100],["2026-09-11",9000.0,9100.0,8700.0,8700.0,3900],["2026-09-14",9500.0,9500.0,8500.0,8900.0,2600],["2026-09-15",8800.0,8900.0,8800.0,8900.0,800],["2026-09-16",8900.0,9200.0,8900.0,9200.0,300],["2026-09-17",9200.0,9200.0,9200.0,9200.0,100],["2026-09-18",9100.0,9100.0,9100.0,9100.0,1000],["2026-09-21",8500.0,9000.0,8500.0,9000.0,1200],["2026-09-22",8800.0,8900.0,8800.0,8900.0,400],["2026-09-23",8700.0,9000.0,8700.0,9000.0,500],["2026-09-24",8800.0,9000.0,8500.0,8900.0,2400],["2026-09-25",8800.0,9700.0,8800.0,9700.0,1200],["2026-09-28",10200.0,10200.0,8800.0,8800.0,300],["2026-09-29",9600.0,9600.0,9600.0,9600.0,100],["2026-09-30",8900.0,9600.0,8800.0,9600.0,600],["2026-10-01",8800.0,9000.0,8800.0,9000.0,1500],["2026-10-02",9500.0,9500.0,9500.0,9500.0,100],["2026-10-05",8700.0,9100.0,8600.0,8700.0,4400],["2026-10-06",9500.0,9500.0,9500.0,9500.0,200],["2026-10-07",10400.0,10400.0,10200.0,10200.0,300],["2026-10-08",9600.0,9600.0,9600.0,9600.0,1200],["2026-10-09",9900.0,9900.0,9900.0,9900.0,100],["2026-10-12",9000.0,9700.0,9000.0,9700.0,300]]}