{"sym":"PTC","index":false,"bars":[["2006-12-25",11336.85,11336.85,10203.16,10611.29,5100],["2006-12-26",10203.16,10611.29,10203.16,10407.23,7200],["2006-12-27",11427.54,11427.54,10429.9,10429.9,5000],["2006-12-28",10883.38,11450.22,10883.38,11019.42,9700],["2006-12-29",11336.85,11336.85,10429.9,11110.11,11500],["2007-01-02",10588.62,10770.01,10203.16,10770.01,3700],["2007-01-03",10339.21,10543.27,10203.16,10339.21,9300],["2007-01-04",10089.8,10203.16,9749.69,10203.16,33700],["2007-01-05",10089.8,10520.6,10089.8,10293.86,15500],["2007-01-08",10475.25,10883.38,10475.25,10724.66,10600],["2007-01-09",10724.66,11155.46,10656.64,10656.64,8300],["2007-01-10",10996.74,11110.11,10996.74,10996.74,2300],["2007-01-11",10951.4,11110.11,10770.01,10996.74,14300],["2007-01-12",10838.03,10996.74,10770.01,10883.38,19800],["2007-01-15",10747.33,10883.38,10543.27,10656.64,25900],["2007-01-16",10520.6,10679.31,10452.58,10656.64,3000],["2007-01-17",10520.6,10883.38,10520.6,10883.38,7800],["2007-01-18",11032.93,11243.75,11032.93,11126.63,7600],["2007-01-19",11150.05,11431.15,11009.51,11056.36,10300],["2007-01-22",10939.23,11126.63,10775.26,10775.26,6100],["2007-01-23",10775.26,10822.11,10775.26,10775.26,2700],["2007-01-24",10564.44,10775.26,10306.77,10775.26,6500],["2007-01-25",10564.44,11478.0,10541.02,10822.11,17000],["2007-01-26",10892.38,11126.63,10892.38,10892.38,9000],["2007-01-29",10798.69,11056.36,10541.02,10775.26,5800],["2007-01-30",11712.24,11876.21,11712.24,11876.21,41100],["2007-01-31",12414.98,13047.44,12414.98,13047.44,15200],["2007-02-01",14312.36,14312.36,14312.36,14312.36,22800],["2007-02-02",15741.25,15741.25,15741.25,15741.25,24400],["2007-02-05",17310.69,17310.69,17310.69,17310.69,58500],["2007-02-06",17310.69,19020.68,17099.87,17802.61,72000],["2007-02-07",17170.15,17802.61,16443.99,17099.87,19500],["2007-02-08",16373.71,16631.38,15460.16,15694.4,12200],["2007-02-09",14874.55,15928.65,14757.42,14991.67,31300],["2007-02-12",14874.55,15928.65,14757.42,15928.65,14100],["2007-02-13",15460.16,16537.69,15460.16,16537.69,9700],["2007-02-14",16865.63,17966.58,16865.63,17802.61,31500],["2007-02-15",17966.58,18739.59,17966.58,18271.1,27500],["2007-02-26",19910.81,20098.21,19910.81,20098.21,13200],["2007-02-27",22089.29,22089.29,22089.29,22089.29,12300],["2007-02-28",22089.29,24291.19,21901.89,22253.26,41800],["2007-03-01",21644.22,24595.71,21082.04,22019.01,28700],["2007-03-02",21433.4,22253.26,20379.3,21644.22,33600],["2007-03-05",21433.4,22955.99,21082.04,22955.99,22900],["2007-03-06",23190.24,24665.98,23190.24,24665.98,41000],["2007-03-07",23049.69,26329.12,21784.77,21784.77,24900],["2007-03-08",22721.75,23190.24,21550.52,21550.52,15900],["2007-03-09",22721.75,24127.22,22721.75,23424.48,40400],["2007-03-12",23283.94,25602.96,22487.5,24829.95,55300],["2007-03-13",24829.95,26235.42,24829.95,25298.44,42900],["2007-03-14",25415.56,27172.4,23424.48,24829.95,41000],["2007-03-15",23049.69,23049.69,23049.69,23049.69,9600],["2007-03-16",23049.69,25345.29,21550.52,25345.29,17200],["2007-03-19",26235.42,26821.03,26235.42,26821.03,36100],["2007-03-20",26422.82,28109.38,25298.44,26235.42,29500],["2007-03-21",25298.44,27172.4,24595.71,25298.44,26900],["2007-03-22",25017.35,26774.18,24127.22,24595.71,25400],["2007-03-23",24056.94,25298.44,23424.48,23892.97,15400],["2007-03-26",23049.69,23892.97,22417.23,22487.5,11300],["2007-03-27",21035.19,21784.77,20707.24,20847.79,7500],["2007-03-28",20004.51,23119.97,18973.83,23119.97,26700],["2007-03-29",21995.59,21995.59,21995.59,21995.59,16200],["2007-03-30",21995.59,24103.79,20145.06,21503.68,22800],["2007-04-02",20683.82,21995.59,20238.75,20238.75,11000],["2007-04-03",19606.29,21082.04,19090.95,19395.47,22800],["2007-04-04",19957.66,20730.67,19957.66,20379.3,17800],["2007-04-05",20215.33,21082.04,19910.81,19957.66,15400],["2007-04-06",19442.32,20027.93,18739.59,19559.44,11200],["2007-04-09",19372.05,19559.44,19208.08,19208.08,11900],["2007-04-10",18973.83,19325.2,18739.59,18973.83,12100],["2007-04-11",18716.16,18856.71,18505.34,18692.74,14600],["2007-04-12",18271.1,18622.46,18153.97,18271.1,8400],["2007-04-13",17263.84,17919.73,16865.63,17334.12,11500],["2007-04-16",15788.1,15952.07,15694.4,15811.53,7900],["2007-04-17",14546.6,15694.4,14288.93,14312.36,25200],["2007-04-18",14853.1,15984.76,14853.1,15984.76,12800],["2007-04-19",15914.03,17470.07,15914.03,16503.44,27100],["2007-04-20",16055.49,16503.44,15796.15,15984.76,10700],["2007-04-23",14758.79,14970.98,14475.88,14853.1,16700],["2007-04-24",14735.21,15065.28,14287.26,15065.28,26000],["2007-04-25",15442.51,15914.03,15442.51,15749.0,14200],["2007-05-02",15749.0,16244.1,15324.62,15324.62,16800],["2007-05-03",15466.08,15560.39,15230.32,15230.32,6200],["2007-05-04",15159.59,15324.62,14640.91,15088.86,4900],["2007-05-07",15536.81,16055.49,15536.81,16031.91,11800],["2007-05-08",16503.44,16974.97,16503.44,16503.44,20600],["2007-05-09",16574.17,17116.43,16055.49,16267.68,11000],["2007-05-10",15984.76,16503.44,15796.15,15984.76,3200],["2007-05-11",16031.91,16267.68,16031.91,16031.91,4200],["2007-05-14",16079.07,17092.85,16031.91,16267.68,6600],["2007-05-15",16196.95,16621.32,16079.07,16267.68,12200],["2007-05-16",16126.22,16503.44,16031.91,16079.07,7600],["2007-05-17",16031.91,16126.22,15914.03,16126.22,5900],["2007-05-18",15371.78,16055.49,15230.32,15324.62,74100],["2007-05-21",15560.39,16031.91,15560.39,16031.91,14500],["2007-05-22",16173.37,17470.07,16173.37,17092.85,57100],["2007-05-23",17918.02,18483.85,17918.02,17918.02,55400],["2007-05-24",17045.7,18389.55,16574.17,17045.7,22900],["2007-05-25",17045.7,17800.14,16503.44,17682.26,24800],["2007-05-28",17470.07,18389.55,17470.07,17682.26,28400],["2007-05-29",17281.46,17682.26,17210.73,17328.61,15000],["2007-05-30",16951.39,17210.73,16621.32,17210.73,12600],["2007-05-31",17092.85,17682.26,17092.85,17210.73,13300],["2007-06-01",17092.85,17446.49,16951.39,16974.97,19200],["2007-06-04",16927.81,17210.73,16644.9,16739.2,11600],["2007-06-05",16361.98,16503.44,16149.8,16385.56,15200],["2007-06-06",16361.98,16974.97,16267.68,16974.97,10400],["2007-06-07",16739.2,17187.15,16739.2,16974.97,10300],["2007-06-08",16597.75,16857.09,16479.86,16739.2,8800],["2007-06-11",16220.52,16291.25,16149.8,16220.52,12600],["2007-06-12",16267.68,16479.86,16267.68,16409.14,7100],["2007-06-13",16409.14,16739.2,16385.56,16432.71,9500],["2007-06-14",16456.29,16503.44,16385.56,16456.29,5800],["2007-06-15",16385.56,16503.44,16267.68,16456.29,9800],["2007-06-18",16361.98,16621.32,16149.8,16385.56,10000],["2007-06-19",16126.22,16149.8,16079.07,16149.8,5100],["2007-06-20",16126.22,16267.68,16031.91,16031.91,4700],["2007-06-21",15914.03,16031.91,15843.3,16031.91,2000],["2007-06-22",15890.46,16149.8,15796.15,15866.88,5300],["2007-06-25",16031.91,16479.86,16031.91,16031.91,4900],["2007-06-26",16196.95,16385.56,16149.8,16173.37,9600],["2007-06-27",16267.68,16715.63,16055.49,16079.07,9300],["2007-06-28",15607.54,16031.91,15560.39,15560.39,3800],["2007-06-29",15301.05,15560.39,15088.86,15206.74,6600],["2007-07-02",14617.33,14970.98,13910.04,13910.04,5700],["2007-07-03",13438.52,13910.04,13155.6,13344.21,13100],["2007-07-04",13438.52,14782.37,13202.75,14782.37,13800],["2007-07-05",13910.04,14617.33,13556.4,13674.28,4200],["2007-07-06",13792.16,13910.04,13674.28,13910.04,7600],["2007-07-09",13910.04,14027.92,13910.04,14027.92,2100],["2007-07-10",14027.92,14617.33,14027.92,14617.33,10300],["2007-07-11",14711.64,15088.86,14711.64,14805.94,15800],["2007-07-12",14853.1,15206.74,14381.57,14381.57,3800],["2007-07-13",14593.76,14617.33,14381.57,14617.33,3900],["2007-07-16",14145.81,14381.57,13957.2,14145.81,2300],["2007-07-17",14381.57,14805.94,14381.57,14617.33,11000],["2007-07-18",14735.21,15206.74,14735.21,14735.21,9500],["2007-07-19",14523.03,15112.44,14381.57,14523.03,5900],["2007-07-20",14617.33,14711.64,14617.33,14664.49,15900],["2007-07-23",14499.45,14853.1,14381.57,14523.03,6400],["2007-07-24",14169.38,14381.57,14122.23,14122.23,4400],["2007-07-25",13815.74,14027.92,13674.28,13674.28,17000],["2007-07-26",13579.97,13768.58,13320.63,13320.63,16900],["2007-07-27",13198.68,13785.29,13198.68,13198.68,9600],["2007-07-30",13521.31,13638.63,13491.98,13579.97,6400],["2007-07-31",12729.39,13491.98,12612.07,12758.72,2500],["2007-08-01",13462.65,13902.61,13462.65,13667.97,2900],["2007-08-02",13843.95,13843.95,13433.32,13433.32,3200],["2007-08-03",13198.68,13785.29,12758.72,13169.35,8100],["2007-08-06",13491.98,13491.98,13286.67,13345.33,4600],["2007-08-07",12905.37,13785.29,12905.37,13345.33,3700],["2007-08-08",12758.72,13491.98,12113.45,13491.98,2600],["2007-08-09",13345.33,13931.94,13345.33,13521.31,13500],["2007-08-10",13491.98,13550.64,13433.32,13491.98,5900],["2007-08-13",13462.65,13462.65,13462.65,13462.65,1800],["2007-08-14",13931.94,13931.94,13462.65,13550.64,4800],["2007-08-15",13785.29,13931.94,13491.98,13521.31,9400],["2007-08-16",13638.63,13755.96,13374.66,13550.64,15300],["2007-08-17",13638.63,13755.96,13345.33,13345.33,8700],["2007-08-20",13462.65,13785.29,12670.73,13403.99,12100],["2007-08-21",13931.94,13931.94,13374.66,13374.66,8400],["2007-08-22",12406.76,14283.9,12406.76,13198.68,17300],["2007-08-23",14811.85,14811.85,12201.45,14518.55,58900],["2007-08-24",15251.81,15251.81,12494.75,14078.59,82300],["2007-08-27",13491.98,13785.29,13198.68,13491.98,3400],["2007-08-28",13491.98,13491.98,12758.72,13198.68,2100],["2007-08-29",13169.35,13198.68,13110.69,13140.02,3500],["2007-08-30",13198.68,13198.68,12905.37,12934.71,4300],["2007-08-31",12964.04,13169.35,12964.04,13169.35,2600],["2007-09-04",13198.68,13433.32,13198.68,13433.32,7000],["2007-09-05",13491.98,13785.29,13345.33,13345.33,7100],["2007-09-06",13198.68,13345.33,13198.68,13345.33,2300],["2007-09-07",13198.68,13491.98,13198.68,13345.33,10800],["2007-09-10",13345.33,13433.32,13316.0,13403.99,16200],["2007-09-11",13491.98,13785.29,13374.66,13638.63,17300],["2007-09-12",13785.29,13931.94,13785.29,13843.95,26200],["2007-09-13",13931.94,14078.59,13755.96,13785.29,9800],["2007-09-14",13228.01,13667.97,13228.01,13638.63,1600],["2007-09-17",13345.33,13638.63,13345.33,13491.98,4200],["2007-09-18",13433.32,13491.98,13374.66,13491.98,14000],["2007-09-19",13491.98,13873.28,13491.98,13785.29,26200],["2007-09-20",13843.95,14371.89,13785.29,14019.93,15700],["2007-09-21",13785.29,13961.27,13785.29,13785.29,8300],["2007-09-24",13785.29,13843.95,13697.3,13697.3,8000],["2007-09-25",13931.94,15105.15,13931.94,15075.82,35800],["2007-09-26",15779.75,15779.75,14518.55,14665.2,29900],["2007-09-27",14665.2,14958.5,14518.55,14547.88,14800],["2007-09-28",14958.5,15985.07,14665.2,15251.81,55800],["2007-10-01",16249.04,16689.0,15691.76,16689.0,33700],["2007-10-02",18302.17,18302.17,17451.59,18243.51,78300],["2007-10-03",18184.85,19886.01,17304.93,19886.01,67600],["2007-10-04",19827.35,19827.35,19827.35,19827.35,32300],["2007-10-05",21792.49,21792.49,21792.49,21792.49,103600],["2007-10-08",23962.93,23962.93,20824.58,21411.19,102700],["2007-10-09",21968.47,21997.8,20677.93,21587.17,73300],["2007-10-10",21557.84,21557.84,20971.23,21323.2,43900],["2007-10-11",21117.89,21851.15,21117.89,21411.19,29200],["2007-10-12",21704.49,21704.49,20531.28,21205.88,22200],["2007-10-15",21352.53,23464.32,21117.89,23141.68,66400],["2007-10-16",24314.9,24314.9,23024.36,24256.24,160800],["2007-10-17",24930.84,25224.14,21557.84,21997.8,43900],["2007-10-18",21997.8,21997.8,21264.54,21411.19,32700],["2007-10-19",21411.19,23581.64,21411.19,22731.06,44600],["2007-10-22",23581.64,24608.2,22291.1,22584.41,41700],["2007-10-23",22379.09,22379.09,21851.15,21997.8,27000],["2007-10-24",22232.44,22291.1,21851.15,21997.8,34100],["2007-10-25",22291.1,22584.41,20971.23,22291.1,86800],["2007-10-26",21997.8,22877.71,21851.15,22584.41,83600],["2007-10-29",22877.71,23757.62,22291.1,22848.38,89500],["2007-10-30",23904.27,24930.84,21997.8,22877.71,37900],["2007-10-31",22584.41,22584.41,21763.16,21997.8,7800],["2007-11-01",21704.49,22291.1,21264.54,22027.13,30900],["2007-11-02",22291.1,22437.75,21440.52,21851.15,32000],["2007-11-05",21821.82,21997.8,20824.58,20853.91,21400],["2007-11-06",20853.91,21117.89,20003.33,20091.32,27100],["2007-11-07",20531.28,21557.84,20501.95,20560.61,18300],["2007-11-08",20707.26,20824.58,19944.67,19944.67,10500],["2007-11-09",20237.97,20237.97,18771.45,19504.71,23800],["2007-11-12",18918.11,19064.76,17891.54,17920.87,15000],["2007-11-13",17598.24,17891.54,16513.01,16718.33,36000],["2007-11-14",16425.02,18419.49,15545.11,18419.49,7800],["2007-11-15",19310.82,19310.82,17716.35,18011.62,27600],["2007-11-16",17716.35,18159.26,17125.8,18011.62,22500],["2007-11-19",18306.89,18454.53,17745.87,18159.26,11600],["2007-11-20",17421.08,18306.89,17391.55,17716.35,22500],["2007-11-21",16830.53,18011.62,16830.53,17863.98,11700],["2007-11-22",17716.35,18306.89,17568.71,17804.93,14500],["2007-11-23",17863.98,17863.98,17421.08,17716.35,10600],["2007-11-26",17568.71,18011.62,17568.71,17893.51,17600],["2007-11-27",18011.62,18129.73,17716.35,17716.35,13500],["2007-11-28",17716.35,17775.4,17568.71,17568.71,13700],["2007-11-29",17568.71,18011.62,17568.71,17863.98,10600],["2007-11-30",18011.62,18011.62,17421.08,18011.62,10900],["2007-12-03",17716.35,18011.62,17716.35,17863.98,15900],["2007-12-04",17893.51,19517.51,17893.51,19222.24,48100],["2007-12-05",19783.25,20314.75,18602.16,18956.49,16900],["2007-12-06",19192.71,19192.71,18602.16,19015.55,10100],["2007-12-07",18602.16,19045.07,18602.16,18808.86,15400],["2007-12-10",19192.71,19192.71,17716.35,17716.35,11800],["2007-12-11",18247.84,18454.53,17775.4,18306.89,10000],["2007-12-12",17775.4,18602.16,17716.35,18159.26,10000],["2007-12-13",18011.62,18159.26,17863.98,18011.62,3700],["2007-12-14",18011.62,18129.73,17804.93,18011.62,3800],["2007-12-17",17716.35,17716.35,17332.49,17332.49,7100],["2007-12-18",16860.06,17273.44,15797.08,17273.44,9200],["2007-12-19",16830.53,18159.26,16830.53,17421.08,16900],["2007-12-20",17421.08,17421.08,17096.28,17096.28,2900],["2007-12-21",16535.26,17125.8,16535.26,16830.53,13100],["2007-12-24",18513.58,18513.58,16535.26,16830.53,16800],["2007-12-25",16564.78,17273.44,16269.51,16682.89,12600],["2007-12-26",16535.26,16801.0,16269.51,16535.26,28800],["2007-12-27",16830.53,16830.53,16387.62,16535.26,19100],["2007-12-28",16239.99,17421.08,16239.99,17421.08,17700],["2008-01-02",17125.8,17125.8,16741.95,16830.53,10000],["2008-01-03",16801.0,16801.0,15944.71,16239.99,8100],["2008-01-04",15944.71,16239.99,15767.55,15797.08,17400],["2008-01-07",15649.44,15944.71,14793.15,14852.2,9600],["2008-01-08",15944.71,15944.71,14911.26,15324.64,12100],["2008-01-09",15354.17,15354.17,14763.62,15058.9,11000],["2008-01-10",14173.08,14704.57,14173.08,14527.41,10100],["2008-01-11",14350.24,15058.9,14350.24,14763.62,17500],["2008-01-14",14556.93,14556.93,13228.21,13287.26,23000],["2008-01-15",12726.24,12755.77,12076.64,12578.61,44000],["2008-01-16",13139.62,13464.42,12549.08,13464.42,12800],["2008-01-17",14468.35,14468.35,12991.99,13877.81,34900],["2008-01-18",13582.53,14763.62,13582.53,14320.71,19500],["2008-01-21",14763.62,15738.02,14202.61,14261.66,17400],["2008-01-22",14173.08,14173.08,12991.99,13907.33,22700],["2008-01-23",13671.11,13671.11,12991.99,13582.53,14300],["2008-01-24",13582.53,14173.08,13287.26,13287.26,14100],["2008-01-25",12991.99,13553.01,12844.35,13287.26,19000],["2008-01-28",12991.99,13346.32,12991.99,13316.79,8900],["2008-01-29",12991.99,14468.35,12991.99,13877.81,40300],["2008-01-30",14414.72,14890.26,14414.72,14890.26,32900],["2008-01-31",14860.54,15157.75,13820.3,14860.54,29600],["2008-02-01",16108.82,16168.27,15157.75,15752.17,37300],["2008-02-12",15454.96,15454.96,14295.84,14563.33,8300],["2008-02-13",14533.61,14563.33,14236.4,14266.12,16900],["2008-02-14",14266.12,14563.33,14266.12,14563.33,23100],["2008-02-15",14474.17,14563.33,13968.91,14563.33,32400],["2008-02-18",13374.49,13701.42,13136.72,13671.7,39700],["2008-02-19",13671.7,14087.79,13374.49,13909.47,40200],["2008-02-20",13820.3,13909.47,12482.85,12780.06,27600],["2008-02-21",12482.85,12482.85,11710.11,11710.11,49400],["2008-02-22",10610.43,12780.06,10610.43,12066.76,45200],["2008-02-25",12363.97,12482.85,11769.55,12482.85,32000],["2008-02-26",13077.27,13671.7,11442.62,11739.83,25900],["2008-02-27",11620.94,12482.85,11294.01,11888.43,32000],["2008-02-28",11888.43,11918.15,11294.01,11888.43,14700],["2008-02-29",11591.22,11828.99,11442.62,11828.99,14500],["2008-03-03",11294.01,11739.83,11294.01,11442.62,55400],["2008-03-04",11026.52,11026.52,10342.94,10342.94,68600],["2008-03-05",10372.66,10699.59,9510.75,10045.72,60000],["2008-03-06",10699.59,11056.24,10699.59,11056.24,2300],["2008-03-07",12096.48,12096.48,12096.48,12096.48,8600],["2008-03-10",13285.32,13285.32,11888.43,12482.85,78600],["2008-03-11",11739.83,12155.92,11710.11,11739.83,37700],["2008-03-12",11739.83,12631.46,11442.62,12037.04,36600],["2008-03-13",12631.46,12631.46,11888.43,12037.04,54200],["2008-03-14",12185.64,12185.64,11531.78,11739.83,22600],["2008-03-17",12037.04,12037.04,11056.24,11442.62,40500],["2008-03-18",11680.38,11680.38,10402.38,10402.38,36300],["2008-03-19",11145.4,11294.01,10253.77,10699.59,24400],["2008-03-20",10699.59,10699.59,10105.17,10105.17,35000],["2008-03-21",10402.38,10402.38,9213.53,9362.14,35400],["2008-03-24",8916.32,8916.32,8559.67,8559.67,19600],["2008-03-25",8381.34,8619.11,7757.2,7876.09,35700],["2008-03-26",7430.27,8648.83,7430.27,8619.11,14100],["2008-03-27",8619.11,8619.11,8619.11,8619.11,400],["2008-03-28",8767.72,8767.72,8767.72,8767.72,100],["2008-03-31",8916.32,8916.32,8916.32,8916.32,500],["2008-04-01",9094.65,9094.65,9094.65,9094.65,100],["2008-04-02",9272.98,9272.98,9272.98,9272.98,100],["2008-04-03",9451.3,9451.3,9451.3,9451.3,2500],["2008-04-04",9629.63,9629.63,9629.63,9629.63,200],["2008-04-07",9897.12,9897.12,9897.12,9897.12,3700],["2008-04-08",10164.61,10164.61,9629.63,9807.96,32700],["2008-04-09",10105.17,10105.17,9570.19,9570.19,5400],["2008-04-10",9391.86,9391.86,9391.86,9391.86,100],["2008-04-11",9124.37,9124.37,9124.37,9124.37,21500],["2008-04-16",8856.88,8856.88,8856.88,8856.88,25700],["2008-04-17",8619.11,9094.65,8619.11,9094.65,45200],["2008-04-18",9183.81,9183.81,8648.83,8648.83,29100],["2008-04-21",9005.49,9005.49,8648.83,8648.83,17500],["2008-04-22",8500.23,8500.23,8500.23,8500.23,19600],["2008-04-23",8262.46,8262.46,8262.46,8262.46,20100],["2008-04-24",8024.69,8232.74,8024.69,8024.69,32600],["2008-04-25",8143.58,8173.3,7846.36,7876.09,23600],["2008-04-28",7727.48,8024.69,7697.76,7727.48,18700],["2008-04-29",7727.48,7727.48,7519.43,7578.88,12600],["2008-05-05",7400.55,7608.6,7400.55,7400.55,19600],["2008-05-06",7281.66,7430.27,7281.66,7281.66,20700],["2008-05-07",7103.34,7103.34,7103.34,7103.34,29100],["2008-05-08",6895.29,6895.29,6895.29,6895.29,24600],["2008-05-09",6716.96,6716.96,6716.96,6716.96,29900],["2008-05-12",6716.96,6716.96,6716.96,6716.96,0],["2008-05-13",6538.64,6538.64,6538.64,6538.64,1600],["2008-05-14",6538.64,6538.64,6538.64,6538.64,0],["2008-05-15",6360.31,6360.31,6360.31,6360.31,100],["2008-05-16",6181.98,6211.71,6181.98,6181.98,3100],["2008-05-19",6003.66,6003.66,6003.66,6003.66,100],["2008-05-20",5825.33,5825.33,5825.33,5825.33,1300],["2008-05-21",5676.73,5676.73,5676.73,5676.73,1500],["2008-05-22",5528.12,5528.12,5528.12,5528.12,300],["2008-05-23",5379.52,5379.52,5379.52,5379.52,100],["2008-05-26",5230.91,5230.91,5230.91,5230.91,100],["2008-05-27",5082.3,5082.3,5082.3,5082.3,100],["2008-05-28",4933.7,4933.7,4933.7,4933.7,1200],["2008-05-29",4814.81,4814.81,4814.81,4814.81,5900],["2008-05-30",4695.93,4695.93,4695.93,4695.93,1200],["2008-06-02",4577.05,4577.05,4577.05,4577.05,200],["2008-06-03",4458.16,4458.16,4458.16,4458.16,100],["2008-06-04",4339.28,4339.28,4339.28,4339.28,100],["2008-06-05",4220.39,4220.39,4220.39,4220.39,100],["2008-06-06",4101.51,4101.51,4101.51,4101.51,100],["2008-06-09",3982.62,3982.62,3982.62,3982.62,600],["2008-06-10",3863.74,3863.74,3863.74,3863.74,7400],["2008-06-11",3774.58,3952.9,3774.58,3952.9,24000],["2008-06-12",3952.9,3982.62,3863.74,3982.62,16600],["2008-06-13",4042.07,4042.07,4042.07,4042.07,7300],["2008-06-16",4160.95,4160.95,4160.95,4160.95,2500],["2008-06-17",4279.84,4279.84,4279.84,4279.84,1900],["2008-06-18",4398.72,4398.72,4160.95,4160.95,10700],["2008-06-19",4220.39,4220.39,4220.39,4220.39,200],["2008-06-20",4071.79,4071.79,4071.79,4071.79,100],["2008-06-23",3923.18,4042.07,3923.18,4042.07,17900],["2008-06-24",4071.79,4071.79,3952.9,4042.07,11600],["2008-06-25",4131.23,4160.95,4071.79,4160.95,20500],["2008-06-26",4160.95,4160.95,3982.62,3982.62,9200],["2008-06-27",3863.74,4160.95,3863.74,4012.35,12200],["2008-06-30",4012.35,4042.07,3893.46,4042.07,7800],["2008-07-01",4012.35,4101.51,4012.35,4101.51,16200],["2008-07-02",4220.39,4220.39,4042.07,4220.39,42600],["2008-07-03",4339.28,4339.28,4339.28,4339.28,3700],["2008-07-04",4487.88,4487.88,4458.16,4487.88,6800],["2008-07-07",4666.21,4666.21,4309.56,4309.56,27000],["2008-07-08",4339.28,4339.28,4339.28,4339.28,34400],["2008-07-09",4339.28,4339.28,4190.67,4250.11,13000],["2008-07-10",4220.39,4369.0,4071.79,4369.0,63800],["2008-07-11",4428.44,4428.44,4309.56,4428.44,68300],["2008-07-14",4577.05,4577.05,4517.6,4577.05,10600],["2008-07-15",4755.37,4755.37,4755.37,4755.37,3700],["2008-07-16",4933.7,4933.7,4636.49,4933.7,32400],["2008-07-17",5052.58,5052.58,5022.86,5052.58,50600],["2008-07-18",5201.19,5230.91,4874.26,4874.26,19600],["2008-07-21",4725.65,4725.65,4725.65,4725.65,500],["2008-07-22",4547.33,4547.33,4547.33,4547.33,100],["2008-07-23",4369.0,4369.0,4369.0,4369.0,13000],["2008-07-24",4220.39,4309.56,4220.39,4220.39,38000],["2008-07-25",4071.79,4071.79,4071.79,4071.79,12200],["2008-07-28",3923.18,4220.39,3923.18,4220.39,33800],["2008-07-29",3982.62,4131.23,3923.18,4101.51,31300],["2008-07-30",4131.23,4190.67,3952.9,3982.62,31700],["2008-07-31",3923.18,4042.07,3893.46,3893.46,37300],["2008-08-01",3804.3,3834.02,3774.58,3774.58,5900],["2008-08-04",3655.69,3655.69,3625.97,3625.97,14200],["2008-08-05",3507.09,3566.53,3507.09,3507.09,40300],["2008-08-06",3625.97,3655.69,3566.53,3655.69,5500],["2008-08-07",3744.86,3744.86,3625.97,3655.69,18400],["2008-08-08",3804.3,3863.74,3596.25,3863.74,16900],["2008-08-11",3982.62,3982.62,3863.74,3982.62,14300],["2008-08-12",4101.51,4101.51,4012.35,4101.51,49100],["2008-08-13",3982.62,4042.07,3952.9,3952.9,7600],["2008-08-14",3834.02,4131.23,3834.02,4131.23,47500],["2008-08-15",4160.95,4160.95,4131.23,4160.95,44600],["2008-08-18",4369.0,4369.0,4071.79,4160.95,14600],["2008-08-19",4012.35,4160.95,3863.74,4042.07,8400],["2008-08-20",3863.74,3863.74,3774.58,3774.58,21400],["2008-08-21",3536.81,4012.35,3536.81,3804.3,15700],["2008-08-22",3863.74,3923.18,3715.13,3774.58,18900],["2008-08-25",3744.86,4042.07,3744.86,4042.07,32300],["2008-08-26",4279.84,4279.84,4279.84,4279.84,11800],["2008-08-27",4577.05,4577.05,4339.28,4577.05,80100],["2008-08-28",4814.81,4844.54,4279.84,4279.84,27400],["2008-08-29",4160.95,4458.16,4131.23,4458.16,27500],["2008-09-03",4487.88,4487.88,4487.88,4487.88,20600],["2008-09-04",4785.09,4785.09,4547.33,4755.37,57100],["2008-09-05",5082.3,5082.3,4933.7,5082.3,42100],["2008-09-08",5409.24,5409.24,5201.19,5409.24,123600],["2008-09-09",5765.89,5765.89,5765.89,5765.89,27900],["2008-09-10",6152.26,6152.26,5379.52,5468.68,52100],["2008-09-11",5201.19,5201.19,5201.19,5201.19,10700],["2008-09-12",4844.54,4844.54,4844.54,4844.54,11300],["2008-09-15",4517.6,5171.47,4517.6,4547.33,42100],["2008-09-16",4577.05,4577.05,4279.84,4279.84,23100],["2008-09-17",4042.07,4160.95,4042.07,4042.07,25500],["2008-09-18",3774.58,3774.58,3774.58,3774.58,6000],["2008-09-19",4012.35,4012.35,4012.35,4012.35,7300],["2008-09-22",4279.84,4279.84,4279.84,4279.84,1300],["2008-09-23",4279.84,4458.16,3982.62,4279.84,8400],["2008-09-24",4160.95,4160.95,4042.07,4042.07,12700],["2008-09-25",4042.07,4309.56,3923.18,4220.39,10900],["2008-09-26",4309.56,4309.56,4012.35,4042.07,8000],["2008-09-29",3923.18,4012.35,3863.74,3863.74,16900],["2008-09-30",3625.97,3625.97,3625.97,3625.97,13600],["2008-10-01",3863.74,3863.74,3744.86,3863.74,24500],["2008-10-02",4101.51,4101.51,3982.62,4101.51,20400],["2008-10-03",3863.74,4042.07,3804.3,4042.07,9900],["2008-10-06",3863.74,3863.74,3596.25,3596.25,39900],["2008-10-07",3477.37,3477.37,3417.92,3417.92,34100],["2008-10-08",3447.65,3566.53,3447.65,3566.53,9000],["2008-10-09",3417.92,3625.97,3417.92,3566.53,35900],["2008-10-10",3655.69,3655.69,3269.32,3358.48,28400],["2008-10-13",3417.92,3417.92,3269.32,3269.32,8700],["2008-10-14",3507.09,3507.09,3507.09,3507.09,7500],["2008-10-15",3715.13,3744.86,3655.69,3685.41,10500],["2008-10-16",3566.53,3566.53,3477.37,3477.37,9900],["2008-10-17",3566.53,3566.53,3269.32,3269.32,11800],["2008-10-20",3507.09,3507.09,3209.88,3209.88,10300],["2008-10-21",3447.65,3477.37,3447.65,3477.37,19400],["2008-10-22",3477.37,3477.37,3269.32,3269.32,4300],["2008-10-23",3299.04,3358.48,3209.88,3328.76,18700],["2008-10-24",3299.04,3328.76,3150.43,3328.76,7700],["2008-10-27",3150.43,3328.76,3031.55,3031.55,16700],["2008-10-28",2882.94,2972.11,2853.22,2972.11,4900],["2008-10-29",3090.99,3090.99,3031.55,3090.99,16200],["2008-10-30",3120.71,3180.16,3090.99,3180.16,16100],["2008-10-31",3120.71,3180.16,3120.71,3180.16,4100],["2008-11-03",2972.11,3120.71,2972.11,2972.11,1800],["2008-11-04",3061.27,3209.88,3061.27,3209.88,5500],["2008-11-05",3269.32,3358.48,3269.32,3358.48,22500],["2008-11-06",3120.71,3180.16,3120.71,3180.16,3400],["2008-11-07",2942.39,3061.27,2942.39,3061.27,8400],["2008-11-10",2942.39,3120.71,2942.39,3120.71,7900],["2008-11-11",2972.11,2972.11,2972.11,2972.11,1900],["2008-11-12",2942.39,2972.11,2882.94,2972.11,5900],["2008-11-13",2972.11,3120.71,2972.11,3061.27,18500],["2008-11-14",3031.55,3031.55,2972.11,3031.55,4100],["2008-11-17",3001.83,3031.55,2972.11,3001.83,6700],["2008-11-18",2882.94,2972.11,2882.94,2912.67,1400],["2008-11-19",2972.11,2972.11,2853.22,2882.94,2200],["2008-12-15",2437.13,2972.11,2437.13,2972.11,12970],["2008-12-16",2823.5,2823.5,2823.5,2823.5,5560],["2008-12-17",2704.62,2912.67,2704.62,2704.62,5360],["2008-12-18",2674.9,2674.9,2615.45,2674.9,240],["2008-12-19",2556.01,2704.62,2556.01,2556.01,7860],["2008-12-22",2496.57,2526.29,2466.85,2466.85,12000],["2008-12-23",2437.13,2585.73,2347.97,2585.73,10390],["2008-12-24",2466.85,2585.73,2466.85,2585.73,70],["2008-12-25",2496.57,2496.57,2466.85,2466.85,3560],["2008-12-26",2377.69,2585.73,2377.69,2585.73,3390],["2008-12-29",2466.85,2466.85,2466.85,2466.85,970],["2008-12-30",2526.29,2556.01,2466.85,2466.85,19130],["2008-12-31",2466.85,2466.85,2437.13,2437.13,1750],["2009-01-02",2407.41,2437.13,2407.41,2437.13,2440],["2009-01-05",2437.13,2526.29,2407.41,2526.29,1010],["2009-01-06",2526.29,2526.29,2526.29,2526.29,4790],["2009-01-07",2526.29,2556.01,2437.13,2437.13,14330],["2009-01-08",2437.13,2496.57,2437.13,2496.57,750],["2009-01-09",2407.41,2526.29,2407.41,2466.85,2510],["2009-01-12",2347.97,2496.57,2347.97,2496.57,60],["2009-01-13",2377.69,2466.85,2377.69,2466.85,2030],["2009-01-14",2466.85,2466.85,2407.41,2466.85,760],["2009-01-15",2377.69,2466.85,2347.97,2466.85,12400],["2009-01-16",2377.69,2526.29,2377.69,2377.69,2410],["2009-01-19",2318.24,2466.85,2318.24,2466.85,1460],["2009-01-20",2347.97,2466.85,2347.97,2466.85,4400],["2009-01-21",2437.13,2585.73,2437.13,2585.73,280],["2009-01-22",2466.85,2526.29,2466.85,2526.29,40],["2009-01-23",2526.29,2526.29,2526.29,2526.29,0],["2009-02-02",2407.41,2526.29,2407.41,2526.29,2000],["2009-02-03",2526.29,2526.29,2526.29,2526.29,0],["2009-02-04",2496.57,2496.57,2496.57,2496.57,10],["2009-02-05",2437.13,2437.13,2377.69,2377.69,1120],["2009-02-06",2347.97,2347.97,2318.24,2318.24,2000],["2009-02-09",2318.24,2407.41,2288.52,2407.41,2300],["2009-02-10",2496.57,2496.57,2318.24,2437.13,80],["2009-02-11",2437.13,2466.85,2437.13,2466.85,60],["2009-02-12",2377.69,2466.85,2377.69,2437.13,530],["2009-02-13",2437.13,2437.13,2437.13,2437.13,0],["2009-02-16",2437.13,2496.57,2377.69,2437.13,360],["2009-02-17",2437.13,2437.13,2437.13,2437.13,10],["2009-02-18",2318.24,2407.41,2318.24,2407.41,1410],["2009-02-19",2318.24,2466.85,2288.52,2407.41,3420],["2009-02-20",2288.52,2288.52,2288.52,2288.52,3000],["2009-02-23",2199.36,2199.36,2199.36,2199.36,2650],["2009-02-24",2110.2,2110.2,2110.2,2110.2,3400],["2009-02-25",2199.36,2199.36,2021.03,2199.36,2990],["2009-02-26",2258.8,2288.52,2110.2,2288.52,1110],["2009-02-27",2318.24,2318.24,2318.24,2318.24,110],["2009-03-02",2318.24,2377.69,2318.24,2377.69,240],["2009-03-03",2258.8,2318.24,2258.8,2258.8,6530],["2009-03-04",2169.64,2288.52,2169.64,2288.52,2690],["2009-03-05",2288.52,2377.69,2288.52,2377.69,400],["2009-03-06",2288.52,2347.97,2258.8,2347.97,1100],["2009-03-09",2288.52,2347.97,2258.8,2347.97,1610],["2009-03-10",2347.97,2377.69,2318.24,2377.69,3400],["2009-03-11",2437.13,2437.13,2377.69,2377.69,2170],["2009-03-12",2377.69,2377.69,2258.8,2377.69,4020],["2009-03-13",2377.69,2407.41,2377.69,2407.41,130],["2009-03-16",2345.68,2407.41,2345.68,2407.41,1140],["2009-03-17",2407.41,2407.41,2345.68,2407.41,12370],["2009-03-18",2407.41,2469.14,2407.41,2469.14,9220],["2009-03-19",2376.54,2438.27,2345.68,2345.68,1600],["2009-03-20",2283.95,2376.54,2253.09,2253.09,6220],["2009-03-23",2283.95,2314.81,2160.49,2314.81,3080],["2009-03-24",2376.54,2376.54,2314.81,2345.68,610],["2009-03-25",2283.95,2407.41,2283.95,2376.54,1310],["2009-03-26",2407.41,2407.41,2314.81,2314.81,2020],["2009-03-27",2345.68,2345.68,2283.95,2283.95,4150],["2009-03-30",2314.81,2314.81,2314.81,2314.81,1200],["2009-03-31",2345.68,2345.68,2314.81,2314.81,320],["2009-04-01",2314.81,2345.68,2283.95,2345.68,14740],["2009-04-02",2376.54,2438.27,2314.81,2407.41,19530],["2009-04-03",2469.14,2500.0,2469.14,2500.0,25240],["2009-04-07",2592.59,2592.59,2407.41,2530.86,24130],["2009-04-08",2438.27,2623.46,2407.41,2407.41,10800],["2009-04-09",2407.41,2407.41,2376.54,2376.54,3000],["2009-04-10",2469.14,2469.14,2469.14,2469.14,7550],["2009-04-13",2561.73,2592.59,2530.86,2592.59,17720],["2009-04-14",2716.05,2716.05,2716.05,2716.05,22090],["2009-04-15",2839.51,2839.51,2777.78,2839.51,26980],["2009-04-16",2962.96,2962.96,2962.96,2962.96,3630],["2009-04-17",3086.42,3086.42,2932.1,3086.42,51330],["2009-04-20",3240.74,3240.74,2932.1,2932.1,60490],["2009-04-21",2808.64,2901.23,2808.64,2808.64,31560],["2009-04-22",2932.1,2932.1,2932.1,2932.1,4960],["2009-04-23",3055.56,3055.56,3024.69,3055.56,19960],["2009-04-24",2932.1,3117.28,2932.1,3024.69,18640],["2009-04-27",2901.23,3055.56,2901.23,2901.23,6390],["2009-04-28",2777.78,2962.96,2777.78,2932.1,6310],["2009-04-29",2993.83,2993.83,2839.51,2870.37,3460],["2009-05-04",2993.83,2993.83,2962.96,2993.83,27990],["2009-05-05",3086.42,3117.28,2870.37,2870.37,41320],["2009-05-06",2746.91,2870.37,2746.91,2777.78,14820],["2009-05-07",2901.23,2901.23,2777.78,2839.51,19960],["2009-05-08",2777.78,2777.78,2716.05,2716.05,6020],["2009-05-11",2716.05,2777.78,2685.19,2746.91,12340],["2009-05-12",2777.78,2839.51,2777.78,2839.51,6560],["2009-05-13",2962.96,2962.96,2808.64,2901.23,52350],["2009-05-14",2932.1,2962.96,2777.78,2777.78,9240],["2009-05-15",2746.91,2901.23,2746.91,2901.23,21220],["2009-05-18",3024.69,3024.69,3024.69,3024.69,60080],["2009-05-19",3148.15,3148.15,3148.15,3148.15,138240],["2009-05-20",3302.47,3302.47,3302.47,3302.47,8780],["2009-05-21",3456.79,3456.79,3456.79,3456.79,151350],["2009-05-22",3611.11,3611.11,3549.38,3611.11,157330],["2009-05-25",3765.43,3765.43,3703.7,3765.43,164170],["2009-05-26",3950.62,3950.62,3950.62,3950.62,226020],["2009-05-27",4104.94,4135.8,4012.35,4135.8,251760],["2009-05-28",3950.62,4135.8,3950.62,3950.62,155110],["2009-05-29",3919.75,3919.75,3765.43,3765.43,119830],["2009-06-01",3950.62,3950.62,3888.89,3950.62,59810],["2009-06-02",4135.8,4135.8,3950.62,3981.48,166820],["2009-06-03",3827.16,3981.48,3827.16,3858.02,72730],["2009-06-04",3796.3,4012.35,3796.3,3981.48,194100],["2009-06-05",4166.67,4166.67,4166.67,4166.67,63090],["2009-06-08",4351.85,4351.85,4351.85,4351.85,67170],["2009-06-09",4567.9,4567.9,4351.85,4567.9,226470],["2009-06-10",4629.63,4629.63,4351.85,4351.85,187330],["2009-06-11",4475.31,4567.9,4475.31,4567.9,65660],["2009-06-12",4783.95,4783.95,4691.36,4783.95,161720],["2009-06-15",4876.54,4876.54,4567.9,4567.9,119870],["2009-06-16",4351.85,4351.85,4351.85,4351.85,10040],["2009-06-17",4166.67,4166.67,4135.8,4135.8,61900],["2009-06-18",4320.99,4320.99,3981.48,3981.48,151780],["2009-06-19",3981.48,4074.07,3919.75,3981.48,124900],["2009-06-22",3981.48,3981.48,3796.3,3796.3,41160],["2009-06-23",3611.11,3641.98,3611.11,3611.11,72300],["2009-06-24",3765.43,3765.43,3703.7,3765.43,65830],["2009-06-25",3858.02,3919.75,3611.11,3919.75,76290],["2009-06-26",3765.43,3919.75,3765.43,3765.43,15450],["2009-06-29",3950.62,3950.62,3919.75,3950.62,248860],["2009-06-30",4135.8,4135.8,4135.8,4135.8,386620],["2009-07-01",3950.62,3981.48,3950.62,3950.62,147230],["2009-07-02",4074.07,4074.07,3796.3,4043.21,40460],["2009-07-03",3858.02,3858.02,3858.02,3858.02,17260],["2009-07-06",3703.7,3950.62,3672.84,3827.16,241120],["2009-07-07",3765.43,3765.43,3641.98,3765.43,104020],["2009-07-08",3580.25,3827.16,3580.25,3796.3,54400],["2009-07-09",3796.3,3796.3,3611.11,3611.11,88790],["2009-07-10",3672.84,3672.84,3549.38,3549.38,21670],["2009-07-13",3425.93,3456.79,3395.06,3395.06,79440],["2009-07-14",3333.33,3364.2,3240.74,3240.74,54410],["2009-07-15",3240.74,3364.2,3240.74,3271.6,15450],["2009-07-16",3302.47,3333.33,3240.74,3271.6,22910],["2009-07-17",3302.47,3302.47,3240.74,3271.6,28010],["2009-07-20",3179.01,3240.74,3117.28,3117.28,40870],["2009-07-21",3240.74,3240.74,3086.42,3086.42,44400],["2009-07-22",3086.42,3117.28,3086.42,3117.28,47010],["2009-07-23",3117.28,3179.01,2993.83,3179.01,69000],["2009-07-24",3333.33,3333.33,3302.47,3333.33,158020],["2009-07-27",3395.06,3395.06,3302.47,3333.33,83030],["2009-07-28",3209.88,3240.74,3179.01,3179.01,105330],["2009-07-29",3148.15,3240.74,3024.69,3086.42,109460],["2009-07-30",3086.42,3117.28,2993.83,3055.56,45230],["2009-07-31",3117.28,3117.28,3055.56,3086.42,104830],["2009-08-03",3086.42,3117.28,3086.42,3086.42,65570],["2009-08-04",3117.28,3117.28,3055.56,3086.42,91240],["2009-08-05",3055.56,3240.74,3055.56,3240.74,209990],["2009-08-06",3395.06,3395.06,3395.06,3395.06,174020],["2009-08-07",3549.38,3549.38,3456.79,3549.38,368670],["2009-08-10",3641.98,3641.98,3395.06,3518.52,277060],["2009-08-11",3518.52,3518.52,3364.2,3518.52,179520],["2009-08-12",3518.52,3549.38,3456.79,3487.65,87550],["2009-08-13",3425.93,3456.79,3395.06,3425.93,129870],["2009-08-14",3364.2,3549.38,3364.2,3395.06,127850],["2009-08-17",3395.06,3456.79,3395.06,3395.06,51750],["2009-08-18",3395.06,3395.06,3302.47,3364.2,46910],["2009-08-19",3395.06,3425.93,3333.33,3395.06,66030],["2009-08-20",3456.79,3487.65,3395.06,3395.06,78280],["2009-08-21",3456.79,3549.38,3425.93,3456.79,130590],["2009-08-24",3456.79,3518.52,3456.79,3518.52,97400],["2009-08-25",3425.93,3456.79,3395.06,3425.93,67350],["2009-08-26",3395.06,3580.25,3395.06,3518.52,155600],["2009-08-27",3611.11,3611.11,3518.52,3611.11,140610],["2009-08-28",3641.98,3765.43,3641.98,3765.43,359450],["2009-08-31",3858.02,3919.75,3672.84,3827.16,162440],["2009-09-01",3765.43,3796.3,3641.98,3734.57,167050],["2009-09-03",3641.98,3765.43,3641.98,3703.7,95730],["2009-09-04",3703.7,3703.7,3641.98,3641.98,166640],["2009-09-07",3641.98,3641.98,3487.65,3549.38,119340],["2009-09-08",3549.38,3611.11,3549.38,3580.25,93990],["2009-09-09",3641.98,3641.98,3580.25,3611.11,48630],["2009-09-10",3611.11,3641.98,3580.25,3641.98,53160],["2009-09-11",3734.57,3734.57,3611.11,3703.7,128570],["2009-09-14",3734.57,3734.57,3641.98,3641.98,85060],["2009-09-15",3703.7,3703.7,3580.25,3611.11,70730],["2009-09-16",3703.7,3765.43,3641.98,3703.7,153040],["2009-09-17",3765.43,3765.43,3672.84,3703.7,124610],["2009-09-18",3672.84,3734.57,3641.98,3641.98,86150],["2009-09-21",3734.57,3734.57,3641.98,3672.84,340360],["2009-09-22",3672.84,3703.7,3641.98,3672.84,129780],["2009-09-23",3796.3,3827.16,3796.3,3827.16,379810],["2009-09-24",3858.02,4012.35,3796.3,4012.35,445890],["2009-09-25",4043.21,4166.67,4043.21,4166.67,277180],["2009-09-28",4351.85,4351.85,4197.53,4351.85,348460],["2009-09-29",4567.9,4567.9,4475.31,4567.9,463960],["2009-09-30",4567.9,4598.77,4351.85,4351.85,335860],["2009-10-01",4135.8,4228.4,4135.8,4135.8,283000],["2009-10-02",3950.62,4012.35,3950.62,3950.62,176660],["2009-10-05",3888.89,4012.35,3827.16,3888.89,152660],["2009-10-06",3888.89,4012.35,3888.89,3888.89,64080],["2009-10-07",4012.35,4074.07,3950.62,4074.07,183270],["2009-10-08",4259.26,4259.26,4012.35,4012.35,193370],["2009-10-09",4135.8,4135.8,4012.35,4043.21,188370],["2009-10-12",4043.21,4228.4,4043.21,4228.4,262000],["2009-10-13",4074.07,4320.99,4074.07,4135.8,89320],["2009-10-14",4043.21,4320.99,4043.21,4320.99,260610],["2009-10-15",4537.04,4537.04,4290.12,4320.99,210740],["2009-10-16",4259.26,4320.99,4166.67,4166.67,206890],["2009-10-19",4166.67,4351.85,4166.67,4351.85,288800],["2009-10-20",4567.9,4567.9,4567.9,4567.9,97580],["2009-10-21",4783.95,4783.95,4629.63,4783.95,560750],["2009-10-22",5000.0,5000.0,5000.0,5000.0,128290],["2009-10-23",5246.91,5246.91,4814.81,4814.81,779060],["2009-10-26",4629.63,5000.0,4629.63,4783.95,311380],["2009-10-27",4722.22,4783.95,4567.9,4567.9,254340],["2009-10-28",4629.63,4783.95,4567.9,4783.95,218170],["2009-10-29",4691.36,4691.36,4567.9,4598.77,241480],["2009-10-30",4814.81,4814.81,4598.77,4629.63,179400],["2009-11-02",4444.44,4475.31,4413.58,4413.58,80090],["2009-11-03",4228.4,4290.12,4197.53,4197.53,101710],["2009-11-04",4012.35,4259.26,4012.35,4012.35,216920],["2009-11-05",4166.67,4197.53,4043.21,4197.53,163490],["2009-11-06",4382.72,4382.72,4104.94,4104.94,153480],["2009-11-09",4104.94,4104.94,3919.75,3919.75,156300],["2009-11-10",4043.21,4043.21,3858.02,3858.02,181350],["2009-11-11",3950.62,4043.21,3888.89,4043.21,116530],["2009-11-12",4166.67,4228.4,4074.07,4074.07,82390],["2009-11-13",4012.35,4135.8,3950.62,4104.94,37070],["2009-11-16",4104.94,4166.67,3981.48,4012.35,56220],["2009-11-17",4012.35,4043.21,3950.62,3981.48,70650],["2009-11-18",3950.62,4012.35,3888.89,4012.35,58500],["2009-11-19",4012.35,4135.8,4012.35,4074.07,81340],["2009-11-20",4074.07,4104.94,3950.62,3981.48,47330],["2009-11-23",3981.48,4012.35,3919.75,3919.75,71020],["2009-11-24",3919.75,3981.48,3858.02,3919.75,35750],["2009-11-25",3765.43,3796.3,3734.57,3734.57,136730],["2009-11-26",3549.38,3549.38,3549.38,3549.38,69270],["2009-11-27",3395.06,3703.7,3395.06,3518.52,117840],["2009-11-30",3580.25,3611.11,3518.52,3611.11,51890],["2009-12-01",3734.57,3765.43,3703.7,3765.43,70110],["2009-12-02",3641.98,3796.3,3611.11,3611.11,42530],["2009-12-03",3518.52,3580.25,3456.79,3549.38,31430],["2009-12-04",3549.38,3580.25,3456.79,3487.65,30150],["2009-12-07",3487.65,3518.52,3487.65,3487.65,31050],["2009-12-08",3395.06,3487.65,3395.06,3456.79,28290],["2009-12-09",3395.06,3395.06,3302.47,3302.47,39730],["2009-12-10",3333.33,3395.06,3179.01,3179.01,21520],["2009-12-11",3086.42,3117.28,3024.69,3024.69,51610],["2009-12-14",3024.69,3148.15,3024.69,3117.28,24170],["2009-12-15",3117.28,3148.15,3024.69,3024.69,37650],["2009-12-16",3024.69,3055.56,2901.23,2901.23,47090],["2009-12-17",2962.96,2962.96,2777.78,2870.37,20940],["2009-12-18",2870.37,2993.83,2870.37,2993.83,28750],["2009-12-21",3117.28,3117.28,3086.42,3117.28,13570],["2009-12-22",3179.01,3209.88,3117.28,3117.28,51240],["2009-12-23",3117.28,3148.15,3086.42,3117.28,32340],["2009-12-24",3148.15,3240.74,3086.42,3240.74,40440],["2009-12-25",3240.74,3395.06,3240.74,3395.06,71360],["2009-12-28",3302.47,3456.79,3240.74,3364.2,38660],["2009-12-29",3302.47,3364.2,3302.47,3302.47,14300],["2009-12-30",3302.47,3333.33,3271.6,3271.6,18620],["2009-12-31",3179.01,3364.2,3179.01,3271.6,91240],["2010-01-04",3395.06,3425.93,3333.33,3425.93,9620],["2010-01-05",3580.25,3580.25,3518.52,3518.52,47410],["2010-01-06",3425.93,3518.52,3395.06,3425.93,74080],["2010-01-07",3425.93,3580.25,3395.06,3580.25,146830],["2010-01-08",3703.7,3734.57,3580.25,3580.25,103750],["2010-01-11",3580.25,3580.25,3487.65,3549.38,34690],["2010-01-12",3549.38,3580.25,3425.93,3425.93,40250],["2010-01-13",3333.33,3425.93,3271.6,3425.93,70740],["2010-01-14",3518.52,3518.52,3395.06,3487.65,24660],["2010-01-15",3395.06,3487.65,3333.33,3333.33,46130],["2010-01-18",3209.88,3271.6,3179.01,3179.01,33000],["2010-01-19",3179.01,3240.74,3086.42,3179.01,23210],["2010-01-20",3333.33,3333.33,3086.42,3117.28,24490],["2010-01-21",3055.56,3148.15,3024.69,3024.69,14380],["2010-01-22",3055.56,3148.15,3024.69,3117.28,22090],["2010-01-25",3240.74,3240.74,3086.42,3086.42,5210],["2010-01-26",3179.01,3209.88,3086.42,3086.42,39720],["2010-01-27",3086.42,3148.15,3086.42,3086.42,10910],["2010-01-28",3086.42,3148.15,3055.56,3055.56,25360],["2010-01-29",3117.28,3117.28,3024.69,3024.69,10200],["2010-02-01",3024.69,3024.69,2993.83,3024.69,10000],["2010-02-02",3024.69,3055.56,2993.83,3024.69,16810],["2010-02-03",3055.56,3148.15,3024.69,3148.15,28590],["2010-02-04",3209.88,3209.88,3086.42,3086.42,7320],["2010-02-05",3086.42,3086.42,2993.83,2993.83,27070],["2010-02-08",2993.83,3024.69,2932.1,2962.96,11440],["2010-02-09",2962.96,2962.96,2932.1,2932.1,14260],["2010-02-10",2932.1,3024.69,2932.1,2962.96,20990],["2010-02-11",2962.96,2962.96,2962.96,2962.96,1730],["2010-02-12",2962.96,2993.83,2962.96,2993.83,5510],["2010-02-22",3055.56,3055.56,2993.83,3024.69,9810],["2010-02-23",3024.69,3024.69,2932.1,2962.96,11420],["2010-02-24",2932.1,2932.1,2932.1,2932.1,5990],["2010-02-25",2932.1,3024.69,2932.1,2993.83,17750],["2010-02-26",2962.96,3055.56,2962.96,3024.69,16710],["2010-03-01",3024.69,3055.56,3024.69,3055.56,11620],["2010-03-02",3055.56,3055.56,2993.83,3024.69,19910],["2010-03-03",2993.83,3055.56,2993.83,3055.56,17140],["2010-03-04",3055.56,3086.42,3055.56,3055.56,12230],["2010-03-05",3086.42,3086.42,3024.69,3055.56,7110],["2010-03-08",3055.56,3148.15,3055.56,3148.15,64770],["2010-03-09",3086.42,3302.47,3086.42,3302.47,60010],["2010-03-10",3333.33,3395.06,3209.88,3302.47,46020],["2010-03-11",3240.74,3395.06,3209.88,3333.33,19320],["2010-03-12",3333.33,3333.33,3179.01,3333.33,50840],["2010-03-15",3333.33,3395.06,3333.33,3333.33,67650],["2010-03-16",3302.47,3302.47,3209.88,3240.74,45740],["2010-03-17",3209.88,3240.74,3179.01,3240.74,16970],["2010-03-18",3302.47,3302.47,3148.15,3179.01,36760],["2010-03-19",3271.6,3271.6,3117.28,3117.28,24460],["2010-03-22",3086.42,3179.01,3086.42,3148.15,17980],["2010-03-23",3179.01,3209.88,3086.42,3148.15,22630],["2010-03-24",3117.28,3179.01,3117.28,3179.01,15450],["2010-03-25",3179.01,3179.01,3117.28,3179.01,51260],["2010-03-26",3117.28,3179.01,3117.28,3179.01,105260],["2010-03-29",3179.01,3240.74,3179.01,3240.74,38970],["2010-03-30",3240.74,3271.6,3179.01,3271.6,40320],["2010-03-31",3271.6,3302.47,3240.74,3271.6,70320],["2010-04-01",3271.6,3425.93,3271.6,3425.93,154630],["2010-04-02",3580.25,3580.25,3456.79,3580.25,215350],["2010-04-05",3734.57,3734.57,3734.57,3734.57,47270],["2010-04-06",3919.75,3919.75,3919.75,3919.75,53490],["2010-04-07",4104.94,4104.94,4104.94,4104.94,173340],["2010-04-08",4290.12,4290.12,4104.94,4290.12,826990],["2010-04-09",4475.31,4475.31,4166.67,4290.12,735230],["2010-04-12",4104.94,4104.94,4104.94,4104.94,160060],["2010-04-13",4228.4,4290.12,4166.67,4259.26,749330],["2010-04-14",4259.26,4259.26,4074.07,4104.94,328980],["2010-04-15",4166.67,4290.12,4104.94,4290.12,467560],["2010-04-16",4475.31,4475.31,4382.72,4475.31,664860],["2010-04-19",4691.36,4691.36,4629.63,4691.36,616840],["2010-04-20",4907.41,4907.41,4907.41,4907.41,192860],["2010-04-21",5123.46,5123.46,5123.46,5123.46,132360],["2010-04-22",5370.37,5370.37,5216.05,5370.37,1613800],["2010-04-26",5617.28,5617.28,5617.28,5617.28,421250],["2010-04-27",5895.06,5895.06,5895.06,5895.06,119190],["2010-04-28",6172.84,6172.84,6172.84,6172.84,116220],["2010-04-29",6481.48,6481.48,6481.48,6481.48,103450],["2010-05-04",6790.12,6790.12,6790.12,6790.12,28120],["2010-05-05",7129.63,7129.63,7129.63,7129.63,86530],["2010-05-06",7469.14,7469.14,7469.14,7469.14,16160],["2010-05-07",7839.51,7839.51,7716.05,7839.51,1033730],["2010-05-10",8209.88,8209.88,7469.14,7469.14,1587170],["2010-05-11",7808.64,7808.64,7098.77,7098.77,682560],["2010-05-12",6759.26,6759.26,6759.26,6759.26,49340],["2010-05-13",6450.62,6450.62,6450.62,6450.62,17800],["2010-05-14",6141.98,6450.62,6141.98,6141.98,574800],["2010-05-17",6080.25,6419.75,6080.25,6419.75,908950],["2010-05-18",6388.89,6388.89,6111.11,6111.11,287930],["2010-05-19",5833.33,5864.2,5833.33,5833.33,72760],["2010-05-20",5555.56,5555.56,5555.56,5555.56,181620],["2010-05-21",5277.78,5277.78,5277.78,5277.78,42790],["2010-05-24",5030.86,5030.86,5030.86,5030.86,62020],["2010-05-25",4783.95,5092.59,4783.95,4814.81,910060],["2010-05-26",5030.86,5030.86,5030.86,5030.86,70250],["2010-05-27",5277.78,5277.78,5216.05,5277.78,274200],["2010-05-28",5524.69,5524.69,5524.69,5524.69,101890],["2010-05-31",5524.69,5771.6,5277.78,5709.88,570370],["2010-06-01",5432.1,5648.15,5432.1,5524.69,300070],["2010-06-02",5432.1,5555.56,5370.37,5524.69,166830],["2010-06-03",5648.15,5648.15,5432.1,5555.56,233520],["2010-06-04",5432.1,5555.56,5370.37,5524.69,213290],["2010-06-07",5277.78,5308.64,5277.78,5277.78,287900],["2010-06-08",5092.59,5277.78,5030.86,5154.32,309780],["2010-06-09",5339.51,5370.37,5154.32,5216.05,120310],["2010-06-10",5216.05,5246.91,5185.19,5246.91,94180],["2010-06-11",5308.64,5493.83,5246.91,5493.83,404860],["2010-06-14",5740.74,5740.74,5740.74,5740.74,150540],["2010-06-15",6018.52,6018.52,5740.74,6018.52,1052540],["2010-06-16",5895.06,6141.98,5864.2,5864.2,287870],["2010-06-17",5740.74,5833.33,5586.42,5648.15,349500],["2010-06-18",5709.88,5925.93,5648.15,5925.93,452980],["2010-06-21",6018.52,6203.7,5987.65,6203.7,391080],["2010-06-22",6234.57,6419.75,5895.06,5895.06,343070],["2010-06-23",5895.06,6172.84,5802.47,6172.84,596850],["2010-06-24",6296.3,6388.89,5956.79,5956.79,267130],["2010-06-25",5864.2,6049.38,5679.01,5709.88,282710],["2010-06-28",5864.2,5864.2,5555.56,5555.56,133330],["2010-06-29",5679.01,5709.88,5462.96,5524.69,161150],["2010-06-30",5401.23,5524.69,5370.37,5432.1,156840],["2010-07-01",5555.56,5555.56,5246.91,5277.78,298450],["2010-07-02",5401.23,5524.69,5401.23,5524.69,196840],["2010-07-05",5679.01,5679.01,5524.69,5524.69,165220],["2010-07-06",5555.56,5555.56,5308.64,5339.51,75640],["2010-07-07",5339.51,5401.23,5246.91,5246.91,126490],["2010-07-08",5246.91,5339.51,5246.91,5246.91,98660],["2010-07-09",5185.19,5339.51,5185.19,5246.91,113920],["2010-07-12",5370.37,5370.37,5216.05,5308.64,119370],["2010-07-13",5462.96,5555.56,5401.23,5555.56,171740],["2010-07-14",5617.28,5648.15,5339.51,5370.37,97490],["2010-07-15",5308.64,5432.1,5277.78,5308.64,100350],["2010-07-16",5308.64,5524.69,5308.64,5308.64,95700],["2010-07-19",5308.64,5493.83,5308.64,5370.37,165110],["2010-07-20",5524.69,5617.28,5493.83,5617.28,418480],["2010-07-21",5617.28,5648.15,5432.1,5462.96,124900],["2010-07-22",5401.23,5493.83,5370.37,5370.37,127780],["2010-07-23",5370.37,5493.83,5308.64,5339.51,145340],["2010-07-26",5462.96,5462.96,5216.05,5216.05,133630],["2010-07-27",5339.51,5339.51,5185.19,5185.19,118910],["2010-07-28",5123.46,5123.46,4938.27,4969.14,235890],["2010-07-29",5030.86,5092.59,4783.95,4938.27,116730],["2010-07-30",4938.27,5092.59,4938.27,4969.14,59840],["2010-08-02",4969.14,5123.46,4876.54,4876.54,77800],["2010-08-03",4876.54,4969.14,4814.81,4814.81,87310],["2010-08-04",4722.22,4845.68,4629.63,4783.95,95360],["2010-08-05",4814.81,4907.41,4753.09,4907.41,123460],["2010-08-06",4876.54,4876.54,4691.36,4691.36,92290],["2010-08-09",4598.77,4691.36,4475.31,4475.31,326880],["2010-08-10",4259.26,4413.58,4259.26,4259.26,268200],["2010-08-11",4413.58,4413.58,4104.94,4259.26,34610],["2010-08-12",4166.67,4166.67,4074.07,4074.07,152140],["2010-08-13",3888.89,4074.07,3888.89,4074.07,157050],["2010-08-16",4259.26,4259.26,4104.94,4259.26,80230],["2010-08-17",4166.67,4259.26,4104.94,4166.67,92280],["2010-08-18",4012.35,4166.67,4012.35,4012.35,183730],["2010-08-19",3981.48,4074.07,3981.48,4043.21,116840],["2010-08-20",4043.21,4228.4,4012.35,4074.07,113450],["2010-08-23",3950.62,4166.67,3950.62,4074.07,124370],["2010-08-24",3919.75,4043.21,3888.89,3888.89,151970],["2010-08-25",3734.57,3888.89,3703.7,3703.7,194830],["2010-08-26",3796.3,3796.3,3580.25,3580.25,147400],["2010-08-27",3487.65,3580.25,3425.93,3487.65,127970],["2010-08-30",3641.98,3641.98,3641.98,3641.98,56400],["2010-08-31",3796.3,3796.3,3611.11,3796.3,98540],["2010-09-01",3981.48,3981.48,3888.89,3981.48,260040],["2010-09-06",4166.67,4166.67,4012.35,4166.67,202330],["2010-09-07",4320.99,4351.85,4166.67,4351.85,574250],["2010-09-08",4351.85,4475.31,4166.67,4320.99,290570],["2010-09-09",4537.04,4537.04,4259.26,4537.04,537170],["2010-09-10",4382.72,4598.77,4320.99,4320.99,250520],["2010-09-13",4135.8,4228.4,4104.94,4135.8,342610],["2010-09-14",4012.35,4166.67,4012.35,4166.67,26050],["2010-09-15",4135.8,4259.26,3981.48,4074.07,122130],["2010-09-16",3919.75,4197.53,3919.75,4012.35,49640],["2010-09-17",4012.35,4197.53,4012.35,4197.53,129620],["2010-09-20",4074.07,4382.72,4074.07,4382.72,177850],["2010-09-21",4537.04,4537.04,4320.99,4382.72,305640],["2010-09-22",4382.72,4506.17,4259.26,4259.26,124730],["2010-09-23",4135.8,4197.53,4104.94,4135.8,58080],["2010-09-24",4104.94,4259.26,4043.21,4135.8,167420],["2010-09-27",4259.26,4259.26,4074.07,4135.8,30040],["2010-09-28",4135.8,4320.99,4074.07,4074.07,28110],["2010-09-29",4197.53,4197.53,3950.62,3950.62,50330],["2010-09-30",4012.35,4135.8,3888.89,3888.89,400710],["2010-10-01",3888.89,4043.21,3827.16,3827.16,32990],["2010-10-04",3888.89,3888.89,3672.84,3703.7,119340],["2010-10-05",3611.11,3858.02,3611.11,3765.43,96360],["2010-10-06",3765.43,3950.62,3765.43,3919.75,128540],["2010-10-07",3796.3,4104.94,3796.3,3888.89,236490],["2010-10-08",4012.35,4012.35,3827.16,3827.16,16110],["2010-10-11",3827.16,4012.35,3796.3,3796.3,106010],["2010-10-12",3888.89,3888.89,3765.43,3765.43,44220],["2010-10-13",3703.7,3950.62,3703.7,3796.3,56020],["2010-10-14",3858.02,3888.89,3796.3,3796.3,4750],["2010-10-15",3765.43,3827.16,3641.98,3641.98,40540],["2010-10-18",3641.98,3765.43,3641.98,3641.98,81500],["2010-10-19",3641.98,3796.3,3641.98,3703.7,124690],["2010-10-20",3734.57,3796.3,3611.11,3641.98,61760],["2010-10-21",3703.7,3703.7,3580.25,3641.98,37090],["2010-10-22",3703.7,3796.3,3703.7,3796.3,151050],["2010-10-25",3703.7,3981.48,3703.7,3981.48,80730],["2010-10-26",4012.35,4166.67,4012.35,4166.67,117740],["2010-10-27",4166.67,4228.4,3981.48,4135.8,378900],["2010-10-28",3981.48,4259.26,3981.48,4135.8,108420],["2010-10-29",4135.8,4320.99,4135.8,4228.4,625430],["2010-11-01",4166.67,4413.58,4104.94,4382.72,65120],["2010-11-02",4259.26,4382.72,4197.53,4382.72,158140],["2010-11-03",4259.26,4351.85,4166.67,4290.12,70650],["2010-11-04",4290.12,4290.12,4104.94,4104.94,59300],["2010-11-05",4290.12,4290.12,4197.53,4290.12,58010],["2010-11-08",4104.94,4351.85,4104.94,4351.85,34790],["2010-11-09",4135.8,4413.58,4135.8,4259.26,171300],["2010-11-10",4259.26,4351.85,4074.07,4228.4,219430],["2010-11-11",4320.99,4351.85,4104.94,4166.67,30100],["2010-11-12",4043.21,4320.99,3981.48,4320.99,83130],["2010-11-15",4259.26,4259.26,4104.94,4104.94,32050],["2010-11-16",3919.75,3950.62,3919.75,3950.62,32700],["2010-11-17",3796.3,3858.02,3765.43,3765.43,78310],["2010-11-18",3950.62,3950.62,3950.62,3950.62,34100],["2010-11-19",4012.35,4135.8,4012.35,4135.8,37900],["2010-11-22",4012.35,4166.67,4012.35,4012.35,8110],["2010-11-23",4135.8,4197.53,3950.62,4197.53,58440],["2010-11-24",4074.07,4382.72,4074.07,4228.4,119820],["2010-11-25",4320.99,4413.58,4228.4,4259.26,53180],["2010-11-26",4320.99,4444.44,4259.26,4444.44,135930],["2010-11-29",4259.26,4629.63,4228.4,4537.04,24760],["2010-11-30",4660.49,4660.49,4537.04,4537.04,99520],["2010-12-01",4475.31,4475.31,4320.99,4351.85,8230],["2010-12-02",4259.26,4382.72,4166.67,4382.72,19630],["2010-12-03",4598.77,4598.77,4537.04,4598.77,106660],["2010-12-06",4814.81,4814.81,4506.17,4814.81,87670],["2010-12-07",4938.27,4938.27,4691.36,4753.09,18810],["2010-12-08",4753.09,4753.09,4537.04,4691.36,84530],["2010-12-09",4753.09,4753.09,4753.09,4753.09,2610],["2010-12-10",4783.95,4876.54,4783.95,4876.54,17890],["2010-12-13",5030.86,5092.59,4876.54,5092.59,91370],["2010-12-14",4845.68,4907.41,4845.68,4845.68,15020],["2010-12-15",4660.49,4691.36,4629.63,4629.63,19020],["2010-12-16",4413.58,4506.17,4413.58,4413.58,10910],["2010-12-17",4413.58,4444.44,4382.72,4382.72,11100],["2010-12-20",4413.58,4413.58,4259.26,4382.72,16100],["2010-12-21",4228.4,4259.26,4166.67,4259.26,9560],["2010-12-22",4259.26,4413.58,4228.4,4259.26,14460],["2010-12-23",4259.26,4444.44,4259.26,4444.44,30540],["2010-12-24",4290.12,4567.9,4290.12,4567.9,185480],["2010-12-27",4537.04,4629.63,4537.04,4537.04,6010],["2010-12-28",4382.72,4537.04,4351.85,4537.04,70500],["2010-12-29",4537.04,4537.04,4351.85,4475.31,35280],["2010-12-30",4290.12,4567.9,4259.26,4259.26,32060],["2010-12-31",4166.67,4444.44,4166.67,4444.44,25010],["2011-01-04",4567.9,4598.77,4567.9,4598.77,5010],["2011-01-05",4413.58,4413.58,4413.58,4413.58,2320],["2011-01-06",4259.26,4259.26,4228.4,4228.4,36190],["2011-01-07",4074.07,4413.58,4074.07,4382.72,58440],["2011-01-10",4259.26,4259.26,4228.4,4259.26,6500],["2011-01-11",4104.94,4320.99,4104.94,4320.99,7000],["2011-01-12",4382.72,4475.31,4290.12,4444.44,88000],["2011-01-13",4228.4,4444.44,4228.4,4290.12,13030],["2011-01-14",4166.67,4382.72,4166.67,4382.72,3170],["2011-01-17",4197.53,4413.58,4197.53,4413.58,5670],["2011-01-18",4228.4,4382.72,4228.4,4382.72,11630],["2011-01-19",4382.72,4413.58,4320.99,4413.58,12000],["2011-01-20",4259.26,4382.72,4259.26,4290.12,24310],["2011-01-21",4290.12,4290.12,4197.53,4197.53,8610],["2011-01-24",4074.07,4320.99,4012.35,4074.07,22840],["2011-01-25",4135.8,4259.26,4135.8,4228.4,134190],["2011-01-26",4382.72,4382.72,4320.99,4320.99,34520],["2011-01-27",4413.58,4475.31,4413.58,4475.31,76010],["2011-01-28",4290.12,4413.58,4290.12,4413.58,4130],["2011-02-08",4413.58,4413.58,4413.58,4413.58,2000],["2011-02-09",4228.4,4475.31,4228.4,4475.31,7780],["2011-02-10",4259.26,4475.31,4259.26,4351.85,3020],["2011-02-11",4228.4,4475.31,4228.4,4475.31,3200],["2011-02-14",4290.12,4444.44,4290.12,4444.44,4010],["2011-02-15",4290.12,4382.72,4259.26,4382.72,9000],["2011-02-16",4228.4,4382.72,4197.53,4228.4,7900],["2011-02-17",4320.99,4382.72,4320.99,4382.72,6000],["2011-02-18",4197.53,4382.72,4166.67,4166.67,5630],["2011-02-21",4074.07,4259.26,3981.48,3981.48,38730],["2011-02-22",3981.48,4166.67,3981.48,4104.94,17400],["2011-02-23",3950.62,4228.4,3950.62,4166.67,2100],["2011-02-24",4166.67,4197.53,4166.67,4197.53,1010],["2011-02-25",4197.53,4228.4,4197.53,4228.4,15000],["2011-02-28",4074.07,4228.4,4043.21,4228.4,25900],["2011-03-01",4166.67,4166.67,4043.21,4043.21,11060],["2011-03-02",3858.02,4166.67,3858.02,4104.94,38340],["2011-03-03",3919.75,4074.07,3919.75,4074.07,6350],["2011-03-04",4104.94,4166.67,3888.89,4104.94,43000],["2011-03-07",3919.75,4104.94,3919.75,4104.94,13000],["2011-03-08",4104.94,4197.53,4104.94,4104.94,26380],["2011-03-09",4012.35,4104.94,4012.35,4104.94,9000],["2011-03-10",4166.67,4290.12,4135.8,4290.12,40020],["2011-03-11",4382.72,4413.58,4166.67,4320.99,21050],["2011-03-14",4382.72,4413.58,4320.99,4320.99,25010],["2011-03-15",4228.4,4228.4,4228.4,4228.4,100],["2011-03-16",4104.94,4290.12,4104.94,4290.12,1400],["2011-03-17",4290.12,4290.12,4290.12,4290.12,110],["2011-03-18",4135.8,4228.4,4104.94,4228.4,5430],["2011-03-21",4320.99,4320.99,4104.94,4259.26,9250],["2011-03-22",4259.26,4259.26,4259.26,4259.26,500],["2011-03-23",4135.8,4197.53,4074.07,4074.07,246500],["2011-03-24",4135.8,4166.67,4135.8,4166.67,2010],["2011-03-25",4197.53,4228.4,3981.48,4135.8,48150],["2011-03-28",4104.94,4104.94,4104.94,4104.94,73000],["2011-03-29",4135.8,4135.8,4104.94,4104.94,22020],["2011-03-30",4104.94,4104.94,3919.75,4012.35,23910],["2011-03-31",3888.89,4135.8,3888.89,4135.8,87000],["2011-04-01",4012.35,4012.35,4012.35,4012.35,1010],["2011-04-04",3919.75,4074.07,3827.16,4074.07,13960],["2011-04-05",3888.89,4074.07,3888.89,4074.07,10670],["2011-04-06",4104.94,4104.94,4104.94,4104.94,10],["2011-04-07",3950.62,4135.8,3950.62,4104.94,5720],["2011-04-08",4104.94,4104.94,4104.94,4104.94,6670],["2011-04-13",4104.94,4290.12,4104.94,4104.94,17610],["2011-04-14",3981.48,3981.48,3981.48,3981.48,1450],["2011-04-15",3950.62,3950.62,3950.62,3950.62,3510],["2011-04-18",3919.75,3950.62,3919.75,3950.62,6000],["2011-04-19",3827.16,3827.16,3827.16,3827.16,10],["2011-04-20",3703.7,3703.7,3641.98,3641.98,3720],["2011-04-21",3487.65,3796.3,3487.65,3796.3,7020],["2011-04-22",3796.3,3796.3,3796.3,3796.3,162000],["2011-04-25",3703.7,3981.48,3672.84,3981.48,6440],["2011-04-26",3827.16,3981.48,3796.3,3981.48,3180],["2011-04-27",4074.07,4166.67,4074.07,4166.67,101500],["2011-04-28",4166.67,4320.99,4166.67,4320.99,103100],["2011-04-29",4320.99,4320.99,4320.99,4320.99,165500],["2011-05-04",4104.94,4104.94,4104.94,4104.94,81290],["2011-05-05",4104.94,4104.94,4104.94,4104.94,2000],["2011-05-06",3950.62,4259.26,3919.75,4259.26,3050],["2011-05-09",4104.94,4104.94,4074.07,4074.07,2000],["2011-05-10",3981.48,4228.4,3950.62,4228.4,131410],["2011-05-11",4259.26,4259.26,4259.26,4259.26,89600],["2011-05-12",4259.26,4259.26,4259.26,4259.26,103480],["2011-05-13",4074.07,4074.07,4074.07,4074.07,300],["2011-05-16",3888.89,3919.75,3888.89,3888.89,101560],["2011-05-17",3703.7,3888.89,3703.7,3888.89,1510],["2011-05-18",3765.43,3888.89,3765.43,3888.89,570],["2011-05-19",3765.43,3765.43,3765.43,3765.43,160],["2011-05-20",3703.7,3919.75,3580.25,3919.75,10010],["2011-05-23",3827.16,4104.94,3734.57,4104.94,7210],["2011-05-24",4104.94,4104.94,4104.94,4104.94,3000],["2011-05-25",3919.75,3919.75,3919.75,3919.75,20],["2011-05-26",3734.57,3888.89,3734.57,3734.57,22530],["2011-05-27",3641.98,3858.02,3580.25,3703.7,9300],["2011-05-30",3549.38,3703.7,3549.38,3703.7,9000],["2011-05-31",3549.38,3549.38,3518.52,3518.52,10510],["2011-06-01",3641.98,3672.84,3641.98,3672.84,7740],["2011-06-02",3796.3,3796.3,3796.3,3796.3,4000],["2011-06-03",3796.3,3796.3,3765.43,3765.43,5900],["2011-06-06",3611.11,3858.02,3580.25,3858.02,2460],["2011-06-07",3858.02,3888.89,3672.84,3672.84,3820],["2011-06-08",3580.25,3641.98,3518.52,3641.98,5010],["2011-06-09",3734.57,3734.57,3641.98,3734.57,4500],["2011-06-10",3765.43,3858.02,3549.38,3703.7,27140],["2011-06-13",3580.25,3734.57,3580.25,3734.57,8450],["2011-06-14",3765.43,3765.43,3734.57,3734.57,2010],["2011-06-15",3765.43,3765.43,3765.43,3765.43,1500],["2011-06-16",3734.57,3765.43,3734.57,3734.57,5400],["2011-06-17",3734.57,3734.57,3734.57,3734.57,600],["2011-06-20",3580.25,3796.3,3549.38,3796.3,179000],["2011-06-21",3765.43,3765.43,3765.43,3765.43,1000],["2011-06-22",3703.7,3703.7,3611.11,3611.11,16310],["2011-06-23",3487.65,3734.57,3456.79,3703.7,33670],["2011-06-24",3580.25,3703.7,3580.25,3703.7,13400],["2011-06-27",3703.7,3703.7,3703.7,3703.7,2000],["2011-06-28",3611.11,3703.7,3580.25,3703.7,3000],["2011-06-29",3703.7,3703.7,3703.7,3703.7,0],["2011-06-30",3580.25,3672.84,3580.25,3672.84,3060],["2011-07-01",3703.7,3703.7,3703.7,3703.7,1500],["2011-07-04",3549.38,3703.7,3549.38,3703.7,25000],["2011-07-05",3703.7,3888.89,3703.7,3888.89,61000],["2011-07-06",3981.48,4043.21,3981.48,4012.35,25500],["2011-07-07",4012.35,4012.35,4012.35,4012.35,2000],["2011-07-08",3827.16,4012.35,3827.16,4012.35,4500],["2011-07-11",3858.02,4012.35,3827.16,4012.35,6000],["2011-07-12",3858.02,3919.75,3827.16,3919.75,4400],["2011-07-13",3919.75,4012.35,3734.57,3981.48,4230],["2011-07-14",3919.75,3981.48,3919.75,3981.48,22880],["2011-07-15",4043.21,4104.94,3827.16,3981.48,13620],["2011-07-18",3981.48,3981.48,3981.48,3981.48,12000],["2011-07-19",3827.16,3950.62,3827.16,3950.62,1500],["2011-07-20",3919.75,3919.75,3888.89,3888.89,670],["2011-07-21",3796.3,3888.89,3796.3,3888.89,130],["2011-07-22",3950.62,3950.62,3765.43,3919.75,10020],["2011-07-25",3796.3,3888.89,3796.3,3888.89,760],["2011-07-26",3765.43,3919.75,3734.57,3734.57,2010],["2011-07-27",3734.57,3796.3,3734.57,3796.3,2200],["2011-07-28",3641.98,3703.7,3641.98,3703.7,100520],["2011-07-29",3765.43,3765.43,3611.11,3611.11,118260],["2011-08-01",3703.7,3734.57,3703.7,3734.57,12200],["2011-08-02",3703.7,3703.7,3703.7,3703.7,1550],["2011-08-03",3703.7,3703.7,3703.7,3703.7,10000],["2011-08-04",3765.43,3765.43,3765.43,3765.43,9630],["2011-08-05",3827.16,3858.02,3641.98,3858.02,23500],["2011-08-08",3703.7,3827.16,3672.84,3827.16,70410],["2011-08-09",3703.7,3734.57,3703.7,3703.7,10200],["2011-08-10",3734.57,3858.02,3734.57,3858.02,42200],["2011-08-11",3950.62,3981.48,3919.75,3919.75,18200],["2011-08-12",3796.3,3796.3,3796.3,3796.3,300],["2011-08-15",3888.89,3919.75,3827.16,3858.02,73000],["2011-08-16",3888.89,3888.89,3796.3,3888.89,48700],["2011-08-17",3981.48,3981.48,3858.02,3888.89,48000],["2011-08-18",3888.89,3981.48,3734.57,3888.89,41510],["2011-08-19",3888.89,3919.75,3703.7,3919.75,21700],["2011-08-22",3919.75,3919.75,3734.57,3919.75,125930],["2011-08-23",3888.89,3888.89,3734.57,3888.89,32020],["2011-08-24",3888.89,3950.62,3703.7,3888.89,22600],["2011-08-25",3827.16,3827.16,3827.16,3827.16,20300],["2011-08-26",3796.3,3796.3,3703.7,3765.43,58600],["2011-08-29",3765.43,3796.3,3765.43,3796.3,10000],["2011-08-30",3641.98,3796.3,3641.98,3703.7,25720],["2011-08-31",3765.43,3796.3,3765.43,3796.3,10250],["2011-09-01",3827.16,3919.75,3672.84,3888.89,42000],["2011-09-05",3950.62,3950.62,3950.62,3950.62,15000],["2011-09-06",3950.62,3950.62,3950.62,3950.62,0],["2011-09-07",3765.43,3827.16,3765.43,3796.3,2410],["2011-09-08",3827.16,3827.16,3827.16,3827.16,80010],["2011-09-09",3796.3,3827.16,3703.7,3703.7,83800],["2011-09-12",3827.16,3827.16,3827.16,3827.16,10000],["2011-09-13",3641.98,4012.35,3641.98,3981.48,171370],["2011-09-14",3796.3,3981.48,3796.3,3888.89,324560],["2011-09-15",3734.57,3858.02,3703.7,3703.7,111690],["2011-09-16",3549.38,3703.7,3518.52,3549.38,8500],["2011-09-19",3672.84,3703.7,3518.52,3549.38,4100],["2011-09-20",3641.98,3703.7,3487.65,3703.7,14950],["2011-09-21",3703.7,3796.3,3703.7,3796.3,12100],["2011-09-22",3734.57,3858.02,3734.57,3858.02,15950],["2011-09-23",3888.89,3919.75,3672.84,3919.75,78980],["2011-09-26",3950.62,4104.94,3919.75,3981.48,370930],["2011-09-27",4166.67,4166.67,4166.67,4166.67,310530],["2011-09-28",4351.85,4351.85,4351.85,4351.85,306150],["2011-09-29",4567.9,4567.9,4567.9,4567.9,366550],["2011-09-30",4783.95,4783.95,4629.63,4783.95,557850],["2011-10-03",5000.0,5000.0,5000.0,5000.0,216910],["2011-10-04",5246.91,5246.91,5061.73,5246.91,1413990],["2011-10-05",5493.83,5493.83,5493.83,5493.83,305780],["2011-10-06",5555.56,5648.15,5246.91,5401.23,595820],["2011-10-07",5246.91,5648.15,5246.91,5370.37,548740],["2011-10-10",5216.05,5617.28,5216.05,5617.28,748850],["2011-10-11",5895.06,5895.06,5864.2,5895.06,429770],["2011-10-12",6111.11,6141.98,5617.28,5895.06,585840],["2011-10-13",5679.01,6172.84,5617.28,5740.74,522320],["2011-10-14",5462.96,5771.6,5462.96,5462.96,1004980],["2011-10-17",5216.05,5401.23,5216.05,5216.05,911840],["2011-10-18",4969.14,5000.0,4969.14,4969.14,356730],["2011-10-19",4969.14,5216.05,4783.95,5216.05,352310],["2011-10-20",5462.96,5462.96,5246.91,5246.91,334070],["2011-10-21",5370.37,5462.96,5092.59,5339.51,221940],["2011-10-24",5524.69,5524.69,5092.59,5092.59,307490],["2011-10-25",4845.68,5061.73,4845.68,4845.68,683360],["2011-10-26",4783.95,4938.27,4629.63,4629.63,335000],["2011-10-27",4413.58,4783.95,4413.58,4413.58,496900],["2011-10-28",4197.53,4475.31,4197.53,4382.72,938700],["2011-10-31",4537.04,4598.77,4320.99,4475.31,512620],["2011-11-01",4320.99,4382.72,4259.26,4259.26,224980],["2011-11-02",4074.07,4074.07,4074.07,4074.07,253110],["2011-11-03",3888.89,3888.89,3888.89,3888.89,53480],["2011-11-04",3703.7,3981.48,3703.7,3827.16,1299780],["2011-11-07",3827.16,3858.02,3641.98,3641.98,281140],["2011-11-08",3487.65,3487.65,3487.65,3487.65,61720],["2011-11-09",3333.33,3333.33,3333.33,3333.33,472500],["2011-11-10",3179.01,3179.01,3179.01,3179.01,10800],["2011-11-11",3024.69,3024.69,3024.69,3024.69,40240],["2011-11-14",2901.23,2901.23,2901.23,2901.23,52240],["2011-11-15",2777.78,2777.78,2777.78,2777.78,2030],["2011-11-16",2654.32,2654.32,2654.32,2654.32,32420],["2011-11-17",2530.86,2530.86,2530.86,2530.86,3100],["2011-11-18",2407.41,2407.41,2407.41,2407.41,47610],["2011-11-21",2314.81,2314.81,2314.81,2314.81,7510],["2011-11-22",2222.22,2222.22,2222.22,2222.22,250810],["2011-11-23",2160.49,2314.81,2129.63,2191.36,1091160],["2011-11-24",2191.36,2191.36,2098.77,2098.77,197010],["2011-11-25",2006.17,2006.17,2006.17,2006.17,191020],["2011-11-28",1944.44,2098.77,1944.44,1975.31,513860],["2011-11-29",1975.31,2006.17,1882.72,1882.72,367770],["2011-11-30",1820.99,1820.99,1790.12,1790.12,216960],["2011-12-01",1790.12,1820.99,1728.4,1728.4,211940],["2011-12-02",1666.67,1790.12,1666.67,1790.12,112400],["2011-12-05",1851.85,1851.85,1851.85,1851.85,4000],["2011-12-06",1944.44,1944.44,1944.44,1944.44,4270],["2011-12-07",1944.44,2037.04,1913.58,2037.04,945880],["2011-12-08",2037.04,2067.9,1944.44,1944.44,268710],["2011-12-09",1913.58,1944.44,1851.85,1851.85,155010],["2011-12-12",1820.99,1882.72,1759.26,1759.26,131280],["2011-12-13",1697.53,1728.4,1697.53,1697.53,148020],["2011-12-14",1635.8,1666.67,1635.8,1635.8,274090],["2011-12-15",1604.94,1604.94,1574.07,1574.07,128200],["2011-12-16",1574.07,1635.8,1512.35,1635.8,380920],["2011-12-19",1604.94,1604.94,1574.07,1574.07,121070],["2011-12-20",1512.35,1543.21,1512.35,1512.35,112390],["2011-12-21",1481.48,1543.21,1450.62,1450.62,129860],["2011-12-22",1450.62,1450.62,1388.89,1388.89,49800],["2011-12-23",1327.16,1358.02,1327.16,1327.16,89360],["2011-12-26",1296.3,1296.3,1265.43,1265.43,48990],["2011-12-27",1203.7,1203.7,1203.7,1203.7,23000],["2011-12-28",1172.84,1234.57,1172.84,1172.84,131340],["2011-12-29",1141.98,1172.84,1141.98,1141.98,71680],["2011-12-30",1141.98,1172.84,1141.98,1172.84,69730],["2012-01-03",1203.7,1203.7,1203.7,1203.7,27560],["2012-01-04",1234.57,1234.57,1234.57,1234.57,103670],["2012-01-05",1234.57,1265.43,1203.7,1234.57,59400],["2012-01-06",1203.7,1203.7,1172.84,1172.84,117020],["2012-01-09",1172.84,1203.7,1141.98,1203.7,78940],["2012-01-10",1234.57,1234.57,1203.7,1234.57,166840],["2012-01-11",1265.43,1265.43,1203.7,1234.57,62530],["2012-01-12",1203.7,1234.57,1172.84,1172.84,47800],["2012-01-13",1203.7,1203.7,1141.98,1141.98,80560],["2012-01-16",1172.84,1172.84,1172.84,1172.84,104990],["2012-01-17",1203.7,1203.7,1172.84,1203.7,65730],["2012-01-18",1203.7,1234.57,1203.7,1203.7,38420],["2012-01-19",1234.57,1234.57,1234.57,1234.57,32140],["2012-01-20",1296.3,1296.3,1265.43,1296.3,70790],["2012-01-30",1296.3,1358.02,1296.3,1358.02,121270],["2012-01-31",1419.75,1419.75,1419.75,1419.75,116920],["2012-02-01",1450.62,1450.62,1358.02,1419.75,135010],["2012-02-02",1450.62,1481.48,1388.89,1481.48,137750],["2012-02-03",1512.35,1543.21,1419.75,1419.75,250470],["2012-02-06",1419.75,1481.48,1358.02,1481.48,223530],["2012-02-07",1543.21,1543.21,1481.48,1543.21,114880],["2012-02-08",1543.21,1604.94,1543.21,1604.94,95180],["2012-02-09",1635.8,1635.8,1543.21,1543.21,165280],["2012-02-10",1543.21,1543.21,1481.48,1481.48,183680],["2012-02-13",1450.62,1481.48,1419.75,1419.75,123100],["2012-02-14",1388.89,1419.75,1358.02,1358.02,161780],["2012-02-15",1388.89,1419.75,1388.89,1419.75,166020],["2012-02-16",1419.75,1450.62,1388.89,1388.89,15890],["2012-02-17",1388.89,1450.62,1388.89,1450.62,102190],["2012-02-20",1512.35,1512.35,1512.35,1512.35,62870],["2012-02-21",1574.07,1574.07,1512.35,1512.35,352890],["2012-02-22",1574.07,1574.07,1574.07,1574.07,154450],["2012-02-23",1635.8,1635.8,1635.8,1635.8,7700],["2012-02-24",1697.53,1697.53,1635.8,1635.8,359300],["2012-02-27",1635.8,1697.53,1635.8,1697.53,89300],["2012-02-28",1759.26,1759.26,1697.53,1759.26,396230],["2012-02-29",1759.26,1820.99,1759.26,1820.99,275280],["2012-03-01",1882.72,1882.72,1882.72,1882.72,9910],["2012-03-02",1975.31,1975.31,1975.31,1975.31,40710],["2012-03-05",2067.9,2067.9,2067.9,2067.9,4670],["2012-03-06",2160.49,2160.49,2067.9,2160.49,712750],["2012-03-07",2253.09,2253.09,2222.22,2253.09,152340],["2012-03-08",2314.81,2345.68,2222.22,2222.22,735330],["2012-03-09",2191.36,2314.81,2191.36,2314.81,607750],["2012-03-12",2345.68,2345.68,2222.22,2222.22,517420],["2012-03-13",2222.22,2314.81,2160.49,2191.36,100220],["2012-03-14",2129.63,2222.22,2098.77,2098.77,344910],["2012-03-15",2006.17,2191.36,2006.17,2191.36,151430],["2012-03-16",2283.95,2283.95,2283.95,2283.95,377350],["2012-03-19",2376.54,2376.54,2376.54,2376.54,97950],["2012-03-20",2469.14,2469.14,2469.14,2469.14,424890],["2012-03-21",2592.59,2592.59,2592.59,2592.59,187120],["2012-03-22",2716.05,2716.05,2592.59,2716.05,456460],["2012-03-23",2839.51,2839.51,2716.05,2839.51,688890],["2012-03-26",2932.1,2962.96,2716.05,2962.96,210840],["2012-03-27",2901.23,3086.42,2901.23,3086.42,149280],["2012-03-28",3240.74,3240.74,3117.28,3240.74,242160],["2012-03-29",3395.06,3395.06,3148.15,3395.06,370530],["2012-03-30",3333.33,3487.65,3240.74,3240.74,394160],["2012-04-03",3086.42,3240.74,3086.42,3117.28,234660],["2012-04-04",3117.28,3117.28,2962.96,2993.83,294410],["2012-04-05",2932.1,3117.28,2901.23,3117.28,362470],["2012-04-06",3209.88,3271.6,3117.28,3271.6,146620],["2012-04-09",3425.93,3425.93,3425.93,3425.93,402370],["2012-04-10",3580.25,3580.25,3580.25,3580.25,320140],["2012-04-11",3734.57,3734.57,3734.57,3734.57,335030],["2012-04-12",3919.75,3919.75,3919.75,3919.75,166460],["2012-04-13",4104.94,4104.94,4104.94,4104.94,264690],["2012-04-16",4290.12,4290.12,4135.8,4290.12,970630],["2012-04-17",4475.31,4475.31,4351.85,4475.31,389680],["2012-04-18",4660.49,4660.49,4290.12,4290.12,268780],["2012-04-19",4228.4,4475.31,4197.53,4382.72,966020],["2012-04-20",4290.12,4506.17,4197.53,4197.53,544840],["2012-04-23",4259.26,4382.72,4259.26,4259.26,381470],["2012-04-24",4104.94,4444.44,4104.94,4444.44,427280],["2012-04-25",4320.99,4660.49,4259.26,4660.49,759600],["2012-04-26",4722.22,4876.54,4660.49,4876.54,769940],["2012-04-27",4876.54,5092.59,4876.54,5092.59,450690],["2012-05-02",5339.51,5339.51,4845.68,4907.41,742650],["2012-05-03",4907.41,5123.46,4691.36,5123.46,756570],["2012-05-04",5246.91,5370.37,5123.46,5370.37,807740],["2012-05-07",5617.28,5617.28,5462.96,5617.28,599790],["2012-05-08",5802.47,5802.47,5339.51,5339.51,384750],["2012-05-09",5092.59,5308.64,5092.59,5092.59,1144590],["2012-05-10",5061.73,5092.59,4845.68,4845.68,524020],["2012-05-11",4691.36,4845.68,4629.63,4629.63,652510],["2012-05-14",4413.58,4413.58,4413.58,4413.58,60530],["2012-05-15",4197.53,4259.26,4197.53,4197.53,871580],["2012-05-16",4104.94,4197.53,4012.35,4012.35,280600],["2012-05-17",3827.16,3858.02,3827.16,3827.16,1156890],["2012-05-18",3641.98,3641.98,3641.98,3641.98,13120],["2012-05-21",3487.65,3641.98,3487.65,3487.65,989200],["2012-05-22",3549.38,3641.98,3487.65,3641.98,423890],["2012-05-23",3641.98,3672.84,3487.65,3487.65,312090],["2012-05-24",3395.06,3395.06,3333.33,3333.33,197800],["2012-05-25",3240.74,3456.79,3179.01,3364.2,783580],["2012-05-28",3487.65,3518.52,3364.2,3518.52,499660],["2012-05-29",3395.06,3487.65,3364.2,3364.2,162860],["2012-05-30",3456.79,3456.79,3209.88,3240.74,151710],["2012-05-31",3117.28,3209.88,3086.42,3086.42,184610],["2012-06-01",2962.96,3240.74,2932.1,2932.1,404460],["2012-06-04",2932.1,2932.1,2808.64,2808.64,179050],["2012-06-05",2716.05,2932.1,2685.19,2932.1,468460],["2012-06-06",2932.1,3055.56,2932.1,3055.56,148760],["2012-06-07",3179.01,3179.01,3179.01,3179.01,12830],["2012-06-08",3333.33,3333.33,3333.33,3333.33,10650],["2012-06-11",3487.65,3487.65,3487.65,3487.65,55850],["2012-06-12",3641.98,3641.98,3580.25,3580.25,1481320],["2012-06-13",3580.25,3672.84,3425.93,3425.93,217990],["2012-06-14",3518.52,3580.25,3456.79,3580.25,377390],["2012-06-15",3672.84,3734.57,3549.38,3734.57,164350],["2012-06-18",3641.98,3858.02,3549.38,3580.25,571880],["2012-06-19",3580.25,3611.11,3425.93,3425.93,257130],["2012-06-20",3364.2,3549.38,3302.47,3395.06,165820],["2012-06-21",3395.06,3549.38,3395.06,3549.38,304430],["2012-06-22",3549.38,3549.38,3395.06,3395.06,183720],["2012-06-25",3395.06,3395.06,3240.74,3240.74,134020],["2012-06-26",3086.42,3086.42,3086.42,3086.42,169880],["2012-06-27",3086.42,3209.88,2932.1,2932.1,297280],["2012-06-28",2932.1,2932.1,2808.64,2808.64,314430],["2012-06-29",2901.23,2932.1,2901.23,2932.1,260050],["2012-07-02",3055.56,3055.56,2870.37,2962.96,184200],["2012-07-03",2870.37,2901.23,2839.51,2839.51,76530],["2012-07-04",2808.64,2870.37,2716.05,2716.05,176520],["2012-07-05",2623.46,2777.78,2592.59,2746.91,305180],["2012-07-06",2746.91,2870.37,2716.05,2808.64,261910],["2012-07-09",2746.91,2777.78,2685.19,2685.19,104500],["2012-07-10",2623.46,2685.19,2561.73,2592.59,142950],["2012-07-11",2592.59,2716.05,2561.73,2685.19,121170],["2012-07-12",2777.78,2808.64,2777.78,2808.64,230120],["2012-07-13",2870.37,2932.1,2839.51,2932.1,241530],["2012-07-16",2932.1,3024.69,2808.64,2808.64,278570],["2012-07-17",2839.51,2932.1,2808.64,2932.1,228010],["2012-07-18",3055.56,3055.56,2962.96,3055.56,679770],["2012-07-19",3117.28,3179.01,2962.96,3179.01,283540],["2012-07-20",3240.74,3333.33,3209.88,3240.74,644640],["2012-07-23",3148.15,3302.47,3117.28,3117.28,251420],["2012-07-24",3055.56,3055.56,2962.96,2962.96,129680],["2012-07-25",2839.51,2932.1,2839.51,2901.23,703240],["2012-07-26",2962.96,2962.96,2808.64,2839.51,145150],["2012-07-27",2901.23,2901.23,2716.05,2716.05,271900],["2012-07-30",2592.59,2592.59,2592.59,2592.59,103050],["2012-07-31",2469.14,2469.14,2469.14,2469.14,119570],["2012-08-01",2345.68,2345.68,2345.68,2345.68,50280],["2012-08-02",2253.09,2253.09,2253.09,2253.09,69870],["2012-08-03",2160.49,2345.68,2160.49,2345.68,514570],["2012-08-06",2438.27,2438.27,2407.41,2438.27,366970],["2012-08-07",2469.14,2469.14,2345.68,2345.68,225930],["2012-08-08",2345.68,2407.41,2345.68,2407.41,53070],["2012-08-09",2376.54,2469.14,2314.81,2345.68,230070],["2012-08-10",2345.68,2376.54,2283.95,2314.81,201980],["2012-08-13",2314.81,2314.81,2222.22,2253.09,125080],["2012-08-14",2283.95,2345.68,2283.95,2345.68,103710],["2012-08-15",2376.54,2376.54,2314.81,2345.68,61300],["2012-08-16",2376.54,2376.54,2253.09,2283.95,85150],["2012-08-17",2283.95,2314.81,2253.09,2314.81,48770],["2012-08-20",2314.81,2376.54,2283.95,2314.81,105160],["2012-08-21",2253.09,2253.09,2222.22,2222.22,140100],["2012-08-22",2129.63,2160.49,2129.63,2129.63,150960],["2012-08-23",2037.04,2037.04,2037.04,2037.04,29240],["2012-08-24",1944.44,2098.77,1944.44,1975.31,495230],["2012-08-27",1882.72,1882.72,1882.72,1882.72,169070],["2012-08-28",1820.99,1882.72,1790.12,1790.12,220340],["2012-08-29",1851.85,1851.85,1820.99,1851.85,72030],["2012-08-30",1882.72,1944.44,1851.85,1944.44,198500],["2012-08-31",1882.72,1975.31,1851.85,1851.85,98800],["2012-09-04",1851.85,1944.44,1851.85,1913.58,43590],["2012-09-05",1882.72,1944.44,1820.99,1820.99,154390],["2012-09-06",1790.12,1820.99,1759.26,1759.26,160350],["2012-09-07",1759.26,1790.12,1697.53,1697.53,189310],["2012-09-10",1666.67,1666.67,1635.8,1635.8,57640],["2012-09-11",1574.07,1604.94,1574.07,1574.07,260590],["2012-09-12",1543.21,1635.8,1543.21,1543.21,81380],["2012-09-13",1543.21,1574.07,1512.35,1574.07,33510],["2012-09-14",1604.94,1635.8,1604.94,1635.8,61110],["2012-09-17",1697.53,1697.53,1666.67,1697.53,155030],["2012-09-18",1635.8,1728.4,1635.8,1635.8,150200],["2012-09-19",1574.07,1604.94,1574.07,1604.94,113720],["2012-09-20",1574.07,1574.07,1543.21,1543.21,142610],["2012-09-21",1574.07,1604.94,1481.48,1543.21,75370],["2012-09-24",1512.35,1512.35,1481.48,1481.48,36620],["2012-09-25",1450.62,1543.21,1450.62,1543.21,143740],["2012-09-26",1604.94,1604.94,1574.07,1604.94,77720],["2012-09-27",1604.94,1666.67,1543.21,1543.21,52130],["2012-09-28",1512.35,1574.07,1512.35,1512.35,63810],["2012-10-01",1481.48,1512.35,1450.62,1450.62,126570],["2012-10-02",1419.75,1450.62,1388.89,1388.89,80420],["2012-10-03",1419.75,1450.62,1327.16,1327.16,40100],["2012-10-04",1327.16,1388.89,1265.43,1265.43,37220],["2012-10-05",1296.3,1327.16,1265.43,1327.16,92480],["2012-10-08",1358.02,1388.89,1358.02,1388.89,19160],["2012-10-09",1450.62,1450.62,1419.75,1450.62,79350],["2012-10-10",1450.62,1512.35,1419.75,1512.35,313870],["2012-10-11",1543.21,1574.07,1543.21,1574.07,90720],["2012-10-12",1635.8,1635.8,1604.94,1635.8,307050],["2012-10-15",1666.67,1666.67,1574.07,1574.07,140770],["2012-10-16",1574.07,1635.8,1574.07,1635.8,189520],["2012-10-17",1666.67,1666.67,1574.07,1574.07,120070],["2012-10-18",1574.07,1635.8,1574.07,1604.94,111930],["2012-10-19",1604.94,1635.8,1543.21,1543.21,188920],["2012-10-22",1574.07,1574.07,1481.48,1512.35,120860],["2012-10-23",1543.21,1543.21,1450.62,1450.62,52350],["2012-10-24",1450.62,1512.35,1450.62,1450.62,28640],["2012-10-25",1481.48,1481.48,1419.75,1450.62,21150],["2012-10-26",1512.35,1512.35,1419.75,1450.62,90410],["2012-10-29",1481.48,1512.35,1419.75,1512.35,51800],["2012-10-30",1512.35,1512.35,1450.62,1450.62,45280],["2012-10-31",1450.62,1481.48,1419.75,1450.62,29210],["2012-11-01",1450.62,1512.35,1419.75,1419.75,59600],["2012-11-02",1388.89,1388.89,1358.02,1358.02,58310],["2012-11-05",1296.3,1358.02,1296.3,1296.3,83550],["2012-11-06",1265.43,1358.02,1265.43,1296.3,21950],["2012-11-07",1327.16,1358.02,1296.3,1358.02,63000],["2012-11-08",1388.89,1419.75,1358.02,1388.89,80150],["2012-11-09",1419.75,1450.62,1327.16,1419.75,37640],["2012-11-12",1450.62,1481.48,1419.75,1481.48,9260],["2012-11-13",1481.48,1512.35,1419.75,1450.62,27590],["2012-11-14",1388.89,1450.62,1388.89,1388.89,50130],["2012-11-15",1419.75,1419.75,1327.16,1327.16,48740],["2012-11-16",1327.16,1358.02,1327.16,1358.02,26830],["2012-11-19",1358.02,1419.75,1327.16,1327.16,43660],["2012-11-20",1388.89,1388.89,1358.02,1388.89,31300],["2012-11-21",1388.89,1419.75,1358.02,1358.02,45050],["2012-11-22",1358.02,1388.89,1358.02,1358.02,59370],["2012-11-23",1419.75,1419.75,1388.89,1419.75,27610],["2012-11-26",1419.75,1450.62,1358.02,1388.89,30130],["2012-11-27",1419.75,1419.75,1358.02,1388.89,21360],["2012-11-28",1388.89,1419.75,1358.02,1388.89,23830],["2012-11-29",1388.89,1388.89,1358.02,1358.02,29530],["2012-11-30",1388.89,1388.89,1327.16,1388.89,23630],["2012-12-03",1388.89,1419.75,1358.02,1358.02,15700],["2012-12-04",1388.89,1419.75,1388.89,1388.89,3140],["2012-12-05",1419.75,1450.62,1419.75,1419.75,70080],["2012-12-06",1419.75,1450.62,1388.89,1388.89,55850],["2012-12-07",1450.62,1450.62,1450.62,1450.62,77790],["2012-12-10",1512.35,1512.35,1512.35,1512.35,9800],["2012-12-11",1574.07,1574.07,1574.07,1574.07,4000],["2012-12-12",1635.8,1635.8,1635.8,1635.8,290],["2012-12-13",1697.53,1697.53,1697.53,1697.53,23540],["2012-12-14",1759.26,1759.26,1759.26,1759.26,26040],["2012-12-17",1820.99,1820.99,1820.99,1820.99,546010],["2012-12-18",1882.72,1882.72,1820.99,1882.72,425600],["2012-12-19",1975.31,1975.31,1975.31,1975.31,105680],["2012-12-20",2067.9,2067.9,2037.04,2067.9,410670],["2012-12-21",2129.63,2160.49,2067.9,2160.49,438840],["2012-12-24",2098.77,2222.22,2098.77,2222.22,187590],["2012-12-25",2253.09,2253.09,2129.63,2129.63,156380],["2012-12-26",2160.49,2222.22,2037.04,2222.22,202490],["2012-12-27",2314.81,2314.81,2314.81,2314.81,35340],["2012-12-28",2407.41,2407.41,2345.68,2407.41,441470],["2013-01-02",2500.0,2500.0,2469.14,2500.0,528880],["2013-01-03",2407.41,2561.73,2376.54,2376.54,700470],["2013-01-04",2283.95,2469.14,2283.95,2407.41,434900],["2013-01-07",2407.41,2438.27,2314.81,2314.81,261240],["2013-01-08",2253.09,2314.81,2222.22,2222.22,346020],["2013-01-09",2222.22,2314.81,2129.63,2129.63,469780],["2013-01-10",2129.63,2160.49,2037.04,2160.49,176360],["2013-01-11",2160.49,2253.09,2067.9,2067.9,309530],["2013-01-14",2037.04,2067.9,1975.31,2037.04,328640],["2013-01-15",2037.04,2160.49,2037.04,2160.49,488350],["2013-01-16",2253.09,2283.95,2253.09,2283.95,315390],["2013-01-17",2283.95,2283.95,2129.63,2129.63,368600],["2013-01-18",2098.77,2098.77,2006.17,2037.04,403060],["2013-01-21",2037.04,2098.77,1913.58,1913.58,165970],["2013-01-22",1882.72,1944.44,1790.12,1851.85,247180],["2013-01-23",1851.85,1913.58,1728.4,1790.12,196670],["2013-01-24",1790.12,1851.85,1728.4,1820.99,217330],["2013-01-25",1851.85,1913.58,1820.99,1882.72,250650],["2013-01-28",1820.99,1882.72,1790.12,1790.12,275730],["2013-01-29",1759.26,1790.12,1697.53,1759.26,264610],["2013-01-30",1728.4,1851.85,1728.4,1851.85,126650],["2013-01-31",1975.31,1975.31,1975.31,1975.31,83050],["2013-02-01",2098.77,2098.77,2067.9,2098.77,772410],["2013-02-04",2160.49,2160.49,1975.31,1975.31,212290],["2013-02-05",1882.72,1975.31,1882.72,1944.44,184480],["2013-02-06",1944.44,2037.04,1944.44,1975.31,244110],["2013-02-07",2006.17,2067.9,1975.31,2037.04,91360],["2013-02-08",1975.31,2098.77,1975.31,2098.77,176250],["2013-02-18",2129.63,2222.22,2129.63,2222.22,282370],["2013-02-19",2160.49,2160.49,2067.9,2098.77,123220],["2013-02-20",2037.04,2129.63,2006.17,2098.77,150140],["2013-02-21",2098.77,2129.63,1975.31,1975.31,366460],["2013-02-22",2006.17,2067.9,1851.85,1851.85,327210],["2013-02-25",1759.26,1820.99,1728.4,1820.99,476580],["2013-02-26",1790.12,1790.12,1697.53,1697.53,176530],["2013-02-27",1697.53,1697.53,1604.94,1635.8,108060],["2013-02-28",1635.8,1697.53,1604.94,1635.8,140750],["2013-03-01",1635.8,1728.4,1635.8,1728.4,247200],["2013-03-04",1759.26,1759.26,1635.8,1635.8,134240],["2013-03-05",1635.8,1697.53,1604.94,1604.94,50680],["2013-03-06",1635.8,1666.67,1543.21,1604.94,137460],["2013-03-07",1666.67,1697.53,1666.67,1666.67,273410],["2013-03-08",1666.67,1697.53,1635.8,1666.67,80540],["2013-03-11",1666.67,1759.26,1666.67,1759.26,146810],["2013-03-12",1790.12,1790.12,1728.4,1759.26,329730],["2013-03-13",1728.4,1790.12,1728.4,1759.26,192890],["2013-03-14",1759.26,1759.26,1666.67,1728.4,24420],["2013-03-15",1759.26,1759.26,1697.53,1728.4,53840],["2013-03-18",1728.4,1728.4,1697.53,1697.53,50480],["2013-03-19",1697.53,1728.4,1666.67,1728.4,60220],["2013-03-20",1728.4,1759.26,1697.53,1759.26,56180],["2013-03-21",1728.4,1759.26,1697.53,1697.53,106880],["2013-03-22",1728.4,1728.4,1635.8,1635.8,26140],["2013-03-25",1635.8,1697.53,1635.8,1697.53,19640],["2013-03-26",1728.4,1728.4,1666.67,1666.67,37340],["2013-03-27",1635.8,1666.67,1604.94,1666.67,109630],["2013-03-28",1666.67,1666.67,1604.94,1604.94,53510],["2013-03-29",1604.94,1604.94,1543.21,1604.94,31230],["2013-04-01",1604.94,1697.53,1574.07,1697.53,157380],["2013-04-02",1697.53,1759.26,1697.53,1697.53,141490],["2013-04-03",1697.53,1728.4,1635.8,1635.8,63190],["2013-04-04",1604.94,1635.8,1574.07,1574.07,51490],["2013-04-05",1574.07,1635.8,1574.07,1574.07,39380],["2013-04-08",1574.07,1604.94,1574.07,1604.94,110620],["2013-04-09",1574.07,1635.8,1574.07,1574.07,54050],["2013-04-10",1574.07,1604.94,1574.07,1574.07,136560],["2013-04-11",1604.94,1635.8,1604.94,1604.94,166930],["2013-04-12",1604.94,1604.94,1604.94,1604.94,156580],["2013-04-15",1574.07,1635.8,1574.07,1574.07,175940],["2013-04-16",1574.07,1604.94,1543.21,1543.21,116250],["2013-04-17",1574.07,1604.94,1543.21,1604.94,58790],["2013-04-18",1604.94,1635.8,1543.21,1543.21,114530],["2013-04-22",1574.07,1574.07,1543.21,1543.21,94990],["2013-04-23",1604.94,1604.94,1543.21,1543.21,46290],["2013-04-24",1574.07,1635.8,1574.07,1635.8,66930],["2013-04-25",1728.4,1728.4,1574.07,1574.07,91910],["2013-04-26",1635.8,1666.67,1635.8,1666.67,161440],["2013-05-02",1759.26,1759.26,1635.8,1635.8,46490],["2013-05-03",1697.53,1728.4,1697.53,1728.4,117020],["2013-05-06",1728.4,1820.99,1728.4,1820.99,187550],["2013-05-07",1851.85,1851.85,1728.4,1728.4,62400],["2013-05-08",1697.53,1759.26,1697.53,1728.4,79100],["2013-05-09",1728.4,1790.12,1728.4,1728.4,37810],["2013-05-10",1728.4,1820.99,1728.4,1759.26,162700],["2013-05-13",1820.99,1851.85,1820.99,1851.85,107940],["2013-05-14",1913.58,1913.58,1790.12,1790.12,61670],["2013-05-15",1790.12,1851.85,1790.12,1820.99,31370],["2013-05-16",1820.99,1851.85,1759.26,1759.26,85970],["2013-05-17",1759.26,1790.12,1697.53,1728.4,30990],["2013-05-20",1728.4,1790.12,1666.67,1666.67,8570],["2013-05-21",1728.4,1759.26,1728.4,1759.26,111690],["2013-05-22",1820.99,1851.85,1790.12,1851.85,116340],["2013-05-23",1944.44,1944.44,1759.26,1759.26,13740],["2013-05-24",1759.26,1851.85,1759.26,1790.12,102150],["2013-05-27",1882.72,1913.58,1851.85,1851.85,33330],["2013-05-28",1790.12,1820.99,1759.26,1759.26,13750],["2013-05-29",1759.26,1820.99,1728.4,1759.26,88350],["2013-05-30",1759.26,1820.99,1759.26,1759.26,54830],["2013-05-31",1759.26,1790.12,1759.26,1759.26,34160],["2013-06-03",1820.99,1851.85,1759.26,1790.12,98750],["2013-06-04",1851.85,1913.58,1820.99,1820.99,107050],["2013-06-05",1851.85,1851.85,1759.26,1759.26,2610],["2013-06-06",1790.12,1851.85,1790.12,1790.12,103700],["2013-06-07",1851.85,1851.85,1820.99,1820.99,23380],["2013-06-10",1820.99,1851.85,1790.12,1790.12,14890],["2013-06-11",1790.12,1851.85,1790.12,1851.85,71810],["2013-06-12",1820.99,1820.99,1759.26,1759.26,21030],["2013-06-13",1790.12,1790.12,1728.4,1728.4,44040],["2013-06-14",1820.99,1820.99,1728.4,1790.12,105140],["2013-06-17",1820.99,1820.99,1759.26,1759.26,22750],["2013-06-18",1759.26,1820.99,1697.53,1759.26,49120],["2013-06-19",1790.12,1851.85,1759.26,1851.85,58720],["2013-06-20",1851.85,1851.85,1790.12,1790.12,25520],["2013-06-21",1790.12,1851.85,1790.12,1790.12,38500],["2013-06-24",1759.26,1790.12,1759.26,1790.12,93670],["2013-06-25",1728.4,1820.99,1666.67,1666.67,45440],["2013-06-26",1728.4,1728.4,1604.94,1604.94,11010],["2013-06-27",1697.53,1697.53,1697.53,1697.53,56520],["2013-06-28",1759.26,1790.12,1728.4,1790.12,42720],["2013-07-01",1790.12,1913.58,1790.12,1851.85,159140],["2013-07-02",1851.85,1975.31,1790.12,1975.31,208400],["2013-07-03",1975.31,2006.17,1851.85,1851.85,33640],["2013-07-04",1820.99,1851.85,1790.12,1790.12,6330],["2013-07-05",1851.85,1913.58,1790.12,1913.58,137120],["2013-07-08",1913.58,1944.44,1820.99,1820.99,62890],["2013-07-09",1913.58,1944.44,1851.85,1851.85,104480],["2013-07-10",1975.31,1975.31,1913.58,1975.31,119030],["2013-07-11",2006.17,2067.9,1882.72,1882.72,39190],["2013-07-12",1944.44,2006.17,1913.58,1913.58,58480],["2013-07-15",1882.72,1944.44,1882.72,1913.58,50200],["2013-07-16",1882.72,1913.58,1851.85,1851.85,17720],["2013-07-17",1882.72,1882.72,1851.85,1851.85,6010],["2013-07-18",1913.58,1913.58,1851.85,1851.85,56290],["2013-07-19",1851.85,1882.72,1851.85,1851.85,16610],["2013-07-22",1944.44,1975.31,1882.72,1882.72,114650],["2013-07-23",1882.72,2006.17,1882.72,1913.58,125770],["2013-07-24",2006.17,2006.17,1790.12,1975.31,10190],["2013-07-25",2067.9,2067.9,1851.85,1851.85,9780],["2013-07-26",1944.44,1944.44,1790.12,1790.12,49740],["2013-07-29",1913.58,1913.58,1728.4,1728.4,97510],["2013-07-30",1820.99,1820.99,1728.4,1820.99,12140],["2013-07-31",1913.58,1944.44,1820.99,1820.99,133130],["2013-08-01",1913.58,1944.44,1913.58,1944.44,16490],["2013-08-02",1882.72,1882.72,1851.85,1851.85,1540],["2013-08-05",1820.99,1944.44,1790.12,1944.44,50510],["2013-08-06",1944.44,1944.44,1944.44,1944.44,0],["2013-08-07",1851.85,1851.85,1820.99,1820.99,3700],["2013-08-08",1851.85,1944.44,1851.85,1851.85,115000],["2013-08-09",1975.31,1975.31,1882.72,1882.72,21200],["2013-08-12",1944.44,1944.44,1944.44,1944.44,10],["2013-08-13",1851.85,1851.85,1851.85,1851.85,49210],["2013-08-14",1851.85,1882.72,1851.85,1882.72,14950],["2013-08-15",1851.85,1913.58,1851.85,1913.58,1710],["2013-08-16",1851.85,2037.04,1851.85,2037.04,48600],["2013-08-19",2098.77,2098.77,1913.58,1913.58,3020],["2013-08-20",1944.44,1944.44,1851.85,1851.85,1040],["2013-08-21",1851.85,1913.58,1851.85,1913.58,52680],["2013-08-22",1851.85,1851.85,1790.12,1790.12,15200],["2013-08-23",1913.58,1913.58,1790.12,1790.12,12000],["2013-08-26",1882.72,1913.58,1851.85,1851.85,87880],["2013-08-27",1944.44,1975.31,1851.85,1851.85,107890],["2013-08-28",1851.85,1851.85,1820.99,1820.99,5010],["2013-08-29",1820.99,1820.99,1820.99,1820.99,53530],["2013-08-30",1820.99,1851.85,1820.99,1851.85,1030],["2013-09-03",1975.31,1975.31,1882.72,1882.72,74260],["2013-09-04",1882.72,1882.72,1759.26,1759.26,109200],["2013-09-05",1759.26,1759.26,1728.4,1728.4,19000],["2013-09-06",1759.26,1759.26,1666.67,1666.67,22000],["2013-09-09",1759.26,1759.26,1666.67,1666.67,68620],["2013-09-10",1697.53,1759.26,1697.53,1759.26,5080],["2013-09-11",1790.12,1790.12,1666.67,1666.67,3310],["2013-09-12",1666.67,1697.53,1604.94,1604.94,64140],["2013-09-13",1604.94,1604.94,1574.07,1604.94,4380],["2013-09-16",1604.94,1604.94,1604.94,1604.94,3700],["2013-09-17",1574.07,1574.07,1574.07,1574.07,62700],["2013-09-18",1574.07,1574.07,1543.21,1543.21,1200],["2013-09-19",1604.94,1604.94,1543.21,1543.21,3340],["2013-09-20",1574.07,1635.8,1543.21,1543.21,61900],["2013-09-23",1574.07,1635.8,1574.07,1635.8,1680],["2013-09-24",1635.8,1728.4,1635.8,1728.4,2400],["2013-09-25",1635.8,1790.12,1635.8,1635.8,61720],["2013-09-26",1635.8,1635.8,1635.8,1635.8,2180],["2013-09-27",1666.67,1728.4,1666.67,1728.4,110],["2013-09-30",1697.53,1697.53,1635.8,1635.8,34900],["2013-10-01",1635.8,1635.8,1574.07,1574.07,3000],["2013-10-02",1604.94,1604.94,1574.07,1574.07,2000],["2013-10-03",1604.94,1604.94,1512.35,1512.35,39160],["2013-10-04",1512.35,1604.94,1512.35,1543.21,4010],["2013-10-07",1604.94,1604.94,1543.21,1543.21,2030],["2013-10-08",1543.21,1604.94,1543.21,1543.21,47530],["2013-10-09",1543.21,1635.8,1543.21,1604.94,6020],["2013-10-10",1666.67,1666.67,1543.21,1543.21,530],["2013-10-11",1635.8,1635.8,1574.07,1574.07,52120],["2013-10-14",1574.07,1574.07,1543.21,1543.21,1000],["2013-10-15",1543.21,1543.21,1543.21,1543.21,1000],["2013-10-16",1543.21,1635.8,1543.21,1574.07,49510],["2013-10-17",1574.07,1604.94,1574.07,1574.07,1230],["2013-10-18",1635.8,1666.67,1574.07,1574.07,9420],["2013-10-21",1666.67,1666.67,1574.07,1604.94,38310],["2013-10-22",1697.53,1697.53,1635.8,1635.8,11170],["2013-10-23",1604.94,1604.94,1604.94,1604.94,1000],["2013-10-24",1635.8,1697.53,1635.8,1666.67,50240],["2013-10-25",1666.67,1666.67,1666.67,1666.67,2000],["2013-10-28",1604.94,1604.94,1604.94,1604.94,1000],["2013-10-29",1697.53,1697.53,1697.53,1697.53,64520],["2013-10-30",1759.26,1759.26,1697.53,1697.53,3400],["2013-10-31",1666.67,1759.26,1635.8,1635.8,2010],["2013-11-01",1604.94,1604.94,1604.94,1604.94,36400],["2013-11-04",1604.94,1604.94,1604.94,1604.94,1200],["2013-11-05",1604.94,1666.67,1604.94,1666.67,7040],["2013-11-06",1728.4,1728.4,1604.94,1604.94,137010],["2013-11-07",1635.8,1635.8,1604.94,1604.94,2450],["2013-11-08",1604.94,1697.53,1543.21,1543.21,2580],["2013-11-11",1635.8,1635.8,1635.8,1635.8,144800],["2013-11-12",1697.53,1728.4,1666.67,1666.67,36220],["2013-11-13",1759.26,1759.26,1759.26,1759.26,19280],["2013-11-14",1851.85,1851.85,1851.85,1851.85,154390],["2013-11-15",1975.31,1975.31,1728.4,1728.4,28080],["2013-11-18",1820.99,1820.99,1697.53,1697.53,1620],["2013-11-19",1790.12,1790.12,1666.67,1666.67,88680],["2013-11-20",1666.67,1759.26,1666.67,1666.67,7370],["2013-11-21",1759.26,1759.26,1697.53,1697.53,52270],["2013-11-22",1790.12,1790.12,1697.53,1697.53,86030],["2013-11-25",1790.12,1790.12,1790.12,1790.12,52020],["2013-11-26",1882.72,1913.58,1851.85,1882.72,93420],["2013-11-27",1851.85,2006.17,1851.85,2006.17,133260],["2013-11-28",2098.77,2129.63,2067.9,2067.9,12270],["2013-11-29",1944.44,2067.9,1944.44,1944.44,383750],["2013-12-02",1820.99,1944.44,1820.99,1851.85,87750],["2013-12-03",1944.44,1944.44,1759.26,1790.12,12780],["2013-12-04",1790.12,1913.58,1790.12,1790.12,19150],["2013-12-05",1790.12,1820.99,1790.12,1790.12,24660],["2013-12-06",1790.12,1913.58,1790.12,1913.58,7810],["2013-12-09",1851.85,1851.85,1820.99,1820.99,11250],["2013-12-10",1790.12,1790.12,1759.26,1759.26,5000],["2013-12-11",1759.26,1759.26,1759.26,1759.26,5590],["2013-12-12",1759.26,1820.99,1759.26,1759.26,28400],["2013-12-13",1851.85,1851.85,1697.53,1697.53,8010],["2013-12-16",1759.26,1790.12,1697.53,1697.53,12150],["2013-12-17",1697.53,1728.4,1697.53,1697.53,27700],["2013-12-18",1728.4,1728.4,1697.53,1697.53,4100],["2013-12-19",1697.53,1790.12,1666.67,1759.26,6140],["2013-12-20",1790.12,1851.85,1790.12,1851.85,532930],["2013-12-23",1975.31,1975.31,1790.12,1790.12,38090],["2013-12-24",1820.99,1851.85,1790.12,1790.12,2100],["2013-12-25",1790.12,1820.99,1790.12,1790.12,4500],["2013-12-26",1790.12,1820.99,1790.12,1790.12,4310],["2013-12-27",1790.12,1790.12,1790.12,1790.12,8630],["2013-12-30",1790.12,1790.12,1697.53,1697.53,20300],["2013-12-31",1697.53,1790.12,1697.53,1790.12,29250],["2014-01-02",1820.99,1820.99,1697.53,1697.53,3100],["2014-01-03",1697.53,1790.12,1697.53,1728.4,9030],["2014-01-06",1728.4,1759.26,1728.4,1759.26,28870],["2014-01-07",1759.26,1790.12,1759.26,1759.26,9170],["2014-01-08",1759.26,1759.26,1697.53,1697.53,12120],["2014-01-09",1759.26,1790.12,1697.53,1790.12,39620],["2014-01-10",1790.12,1790.12,1790.12,1790.12,10530],["2014-01-13",1790.12,1851.85,1790.12,1851.85,10010],["2014-01-14",1759.26,1790.12,1728.4,1728.4,7010],["2014-01-15",1790.12,1820.99,1759.26,1759.26,28540],["2014-01-16",1759.26,1790.12,1759.26,1790.12,4000],["2014-01-17",1790.12,1790.12,1728.4,1728.4,4720],["2014-01-20",1728.4,1728.4,1728.4,1728.4,9940],["2014-01-21",1790.12,1820.99,1728.4,1820.99,54330],["2014-01-22",1759.26,1759.26,1697.53,1697.53,3000],["2014-01-23",1697.53,1728.4,1697.53,1728.4,4120],["2014-01-24",1728.4,1728.4,1697.53,1697.53,5300],["2014-01-27",1790.12,1790.12,1790.12,1790.12,30],["2014-02-06",1697.53,1790.12,1697.53,1790.12,1210],["2014-02-07",1759.26,1759.26,1759.26,1759.26,50],["2014-02-10",1790.12,1790.12,1790.12,1790.12,11700],["2014-02-11",1790.12,1851.85,1790.12,1790.12,33660],["2014-02-12",1790.12,1790.12,1790.12,1790.12,0],["2014-02-13",1759.26,1759.26,1666.67,1728.4,32510],["2014-02-14",1728.4,1759.26,1728.4,1759.26,3570],["2014-02-17",1851.85,1851.85,1790.12,1851.85,9330],["2014-02-18",1851.85,1975.31,1851.85,1975.31,56430],["2014-02-19",2098.77,2098.77,2098.77,2098.77,38590],["2014-02-20",2222.22,2222.22,2006.17,2191.36,161800],["2014-02-21",2191.36,2222.22,2067.9,2067.9,57240],["2014-02-24",2067.9,2129.63,1975.31,1975.31,8230],["2014-02-25",1944.44,2098.77,1944.44,2098.77,20360],["2014-02-26",2006.17,2067.9,1975.31,2006.17,16970],["2014-02-27",2006.17,2098.77,1944.44,1944.44,60010],["2014-02-28",2037.04,2037.04,1913.58,1913.58,11520],["2014-03-03",2006.17,2006.17,1882.72,1913.58,30040],["2014-03-04",1913.58,1913.58,1820.99,1820.99,20820],["2014-03-05",1944.44,1944.44,1851.85,1913.58,27580],["2014-03-06",1851.85,1975.31,1851.85,1913.58,26000],["2014-03-07",1944.44,2037.04,1944.44,2037.04,83920],["2014-03-10",2037.04,2129.63,2006.17,2129.63,10240],["2014-03-11",2098.77,2098.77,2006.17,2006.17,34420],["2014-03-12",2067.9,2067.9,1944.44,1944.44,12050],["2014-03-13",1975.31,1975.31,1944.44,1944.44,47470],["2014-03-14",2006.17,2037.04,2006.17,2006.17,35400],["2014-03-17",2037.04,2067.9,2037.04,2037.04,55400],["2014-03-18",2129.63,2160.49,2067.9,2160.49,128700],["2014-03-19",2222.22,2253.09,2067.9,2098.77,119230],["2014-03-20",2098.77,2222.22,2067.9,2160.49,173320],["2014-03-21",2191.36,2283.95,2160.49,2283.95,95600],["2014-03-24",2376.54,2438.27,2376.54,2438.27,53780],["2014-03-25",2469.14,2469.14,2283.95,2283.95,81230],["2014-03-26",2283.95,2314.81,2129.63,2129.63,130920],["2014-03-27",2067.9,2098.77,2006.17,2006.17,48210],["2014-03-28",2067.9,2129.63,2067.9,2129.63,27480],["2014-03-31",2129.63,2222.22,2067.9,2098.77,12260],["2014-04-01",2098.77,2098.77,1975.31,1975.31,39090],["2014-04-02",2037.04,2067.9,1851.85,1851.85,58020],["2014-04-03",1944.44,1975.31,1882.72,1975.31,15110],["2014-04-04",2067.9,2067.9,2006.17,2067.9,37070],["2014-04-07",1944.44,2006.17,1944.44,1975.31,17410],["2014-04-08",2037.04,2067.9,1944.44,1975.31,55960],["2014-04-10",2037.04,2037.04,1975.31,1975.31,2700],["2014-04-11",2006.17,2006.17,1975.31,1975.31,9770],["2014-04-14",1975.31,2037.04,1882.72,1913.58,14140],["2014-04-15",1882.72,1913.58,1820.99,1820.99,22390],["2014-04-16",1820.99,1851.85,1759.26,1759.26,29820],["2014-04-17",1790.12,1851.85,1759.26,1851.85,115990],["2014-04-18",1851.85,1851.85,1790.12,1790.12,33240],["2014-04-21",1790.12,1820.99,1790.12,1790.12,13230],["2014-04-22",1790.12,1913.58,1759.26,1913.58,63600],["2014-04-23",1851.85,1851.85,1851.85,1851.85,2600],["2014-04-24",1851.85,1913.58,1851.85,1913.58,14110],["2014-04-25",1882.72,1913.58,1851.85,1851.85,22820],["2014-04-28",1851.85,1944.44,1851.85,1851.85,14870],["2014-04-29",1851.85,1913.58,1851.85,1851.85,6190],["2014-05-05",1913.58,1913.58,1851.85,1882.72,20050],["2014-05-06",1882.72,1882.72,1851.85,1851.85,17470],["2014-05-07",1851.85,1913.58,1851.85,1851.85,3120],["2014-05-08",1851.85,1851.85,1728.4,1728.4,85250],["2014-05-09",1728.4,1820.99,1635.8,1728.4,52820],["2014-05-12",1728.4,1790.12,1666.67,1666.67,9290],["2014-05-13",1728.4,1728.4,1728.4,1728.4,4000],["2014-05-14",1728.4,1790.12,1728.4,1790.12,5500],["2014-05-15",1790.12,1851.85,1728.4,1728.4,2610],["2014-05-16",1728.4,1820.99,1728.4,1728.4,71960],["2014-05-19",1820.99,1820.99,1820.99,1820.99,20],["2014-05-20",1820.99,1913.58,1728.4,1728.4,1360],["2014-05-21",1820.99,1820.99,1820.99,1820.99,30010],["2014-05-22",1913.58,1913.58,1759.26,1759.26,20],["2014-05-23",1851.85,1851.85,1851.85,1851.85,39040],["2014-05-26",1851.85,1851.85,1851.85,1851.85,20980],["2014-05-27",1851.85,1944.44,1851.85,1944.44,6400],["2014-05-28",1944.44,1944.44,1944.44,1944.44,20],["2014-05-29",1851.85,1851.85,1820.99,1820.99,2270],["2014-05-30",1820.99,1820.99,1820.99,1820.99,0],["2014-06-02",1820.99,1820.99,1728.4,1728.4,220],["2014-06-03",1728.4,1728.4,1666.67,1666.67,4500],["2014-06-04",1728.4,1759.26,1666.67,1697.53,186150],["2014-06-05",1790.12,1790.12,1666.67,1666.67,4020],["2014-06-06",1666.67,1759.26,1666.67,1697.53,4130],["2014-06-09",1666.67,1759.26,1666.67,1666.67,1000],["2014-06-10",1666.67,1759.26,1666.67,1666.67,38580],["2014-06-11",1759.26,1759.26,1728.4,1759.26,24930],["2014-06-12",1759.26,1790.12,1697.53,1697.53,1740],["2014-06-13",1759.26,1790.12,1728.4,1728.4,9490],["2014-06-16",1820.99,1820.99,1820.99,1820.99,10],["2014-06-17",1944.44,1944.44,1790.12,1790.12,20],["2014-06-18",1790.12,1790.12,1759.26,1759.26,2300],["2014-06-19",1759.26,1851.85,1759.26,1759.26,12720],["2014-06-20",1851.85,1851.85,1851.85,1851.85,17000],["2014-06-23",1759.26,1759.26,1759.26,1759.26,1000],["2014-06-24",1851.85,1851.85,1759.26,1759.26,13500],["2014-06-25",1851.85,1851.85,1790.12,1790.12,20100],["2014-06-26",1913.58,1913.58,1759.26,1759.26,1010],["2014-06-27",1728.4,1728.4,1728.4,1728.4,1500],["2014-06-30",1728.4,1728.4,1728.4,1728.4,1000],["2014-07-01",1820.99,1820.99,1820.99,1820.99,80],["2014-07-02",1913.58,1913.58,1728.4,1728.4,1080],["2014-07-03",1820.99,1820.99,1820.99,1820.99,7230],["2014-07-04",1820.99,1944.44,1759.26,1759.26,1010],["2014-07-07",1851.85,1851.85,1759.26,1759.26,7230],["2014-07-08",1851.85,1851.85,1851.85,1851.85,500],["2014-07-09",1759.26,1759.26,1759.26,1759.26,1000],["2014-07-10",1759.26,1759.26,1759.26,1759.26,1030],["2014-07-11",1759.26,1820.99,1759.26,1759.26,5300],["2014-07-14",1790.12,1851.85,1790.12,1851.85,19370],["2014-07-15",1790.12,1790.12,1790.12,1790.12,20],["2014-07-16",1790.12,1790.12,1790.12,1790.12,2260],["2014-07-17",1851.85,1851.85,1851.85,1851.85,100],["2014-07-18",1759.26,1851.85,1759.26,1851.85,20],["2014-07-21",1790.12,1790.12,1790.12,1790.12,210],["2014-07-22",1851.85,1851.85,1851.85,1851.85,24900],["2014-07-23",1820.99,1820.99,1820.99,1820.99,20],["2014-07-24",1759.26,1759.26,1759.26,1759.26,10],["2014-07-25",1851.85,1851.85,1728.4,1728.4,30],["2014-07-28",1728.4,1820.99,1728.4,1820.99,3400],["2014-07-29",1728.4,1882.72,1728.4,1882.72,250],["2014-07-30",1759.26,1759.26,1759.26,1759.26,500],["2014-07-31",1697.53,1697.53,1697.53,1697.53,20],["2014-08-01",1697.53,1790.12,1697.53,1697.53,620],["2014-08-04",1790.12,1790.12,1790.12,1790.12,10],["2014-08-05",1697.53,1697.53,1697.53,1697.53,490],["2014-08-06",1790.12,1790.12,1790.12,1790.12,10],["2014-08-07",1820.99,1913.58,1728.4,1728.4,16790],["2014-08-08",1728.4,1820.99,1728.4,1728.4,780],["2014-08-11",1728.4,1820.99,1728.4,1820.99,1330],["2014-08-12",1944.44,1944.44,1944.44,1944.44,1200],["2014-08-13",1820.99,1820.99,1820.99,1820.99,300],["2014-08-14",1913.58,1913.58,1913.58,1913.58,500],["2014-08-15",1913.58,1913.58,1790.12,1790.12,1150],["2014-08-18",1759.26,1790.12,1759.26,1759.26,1600],["2014-08-19",1759.26,1759.26,1759.26,1759.26,600],["2014-08-20",1759.26,1759.26,1759.26,1759.26,200],["2014-08-21",1851.85,1851.85,1851.85,1851.85,14200],["2014-08-22",1820.99,1820.99,1820.99,1820.99,500],["2014-08-25",1820.99,1944.44,1820.99,1820.99,32130],["2014-08-26",1882.72,1944.44,1851.85,1944.44,27890],["2014-08-27",2037.04,2037.04,1851.85,1851.85,1210],["2014-08-28",1820.99,1975.31,1820.99,1851.85,28830],["2014-08-29",1975.31,1975.31,1851.85,1851.85,110],["2014-09-03",1882.72,1913.58,1851.85,1851.85,650],["2014-09-04",1820.99,1820.99,1820.99,1820.99,40],["2014-09-05",1913.58,1944.44,1820.99,1820.99,5390],["2014-09-08",1820.99,1944.44,1820.99,1820.99,87040],["2014-09-09",1820.99,1944.44,1820.99,1820.99,100030],["2014-09-10",1944.44,1944.44,1944.44,1944.44,31570],["2014-09-11",2067.9,2067.9,1913.58,1913.58,18890],["2014-09-12",2037.04,2037.04,2037.04,2037.04,510],["2014-09-15",1944.44,2129.63,1944.44,2129.63,350],["2014-09-16",2006.17,2129.63,2006.17,2129.63,16200],["2014-09-17",2006.17,2006.17,2006.17,2006.17,6420],["2014-09-18",1975.31,2098.77,1975.31,2006.17,12070],["2014-09-19",1944.44,2129.63,1882.72,1882.72,44680],["2014-09-22",2006.17,2006.17,2006.17,2006.17,4010],["2014-09-23",1944.44,2129.63,1944.44,1944.44,1220],["2014-09-24",1944.44,1944.44,1913.58,1913.58,5200],["2014-09-25",1882.72,1882.72,1820.99,1820.99,2100],["2014-09-26",1851.85,1851.85,1820.99,1820.99,17000],["2014-09-29",1944.44,1944.44,1944.44,1944.44,26570],["2014-09-30",2067.9,2067.9,2067.9,2067.9,151820],["2014-10-01",2191.36,2191.36,2191.36,2191.36,5220],["2014-10-02",2314.81,2314.81,2314.81,2314.81,4960],["2014-10-03",2469.14,2469.14,2469.14,2469.14,87370],["2014-10-06",2623.46,2623.46,2623.46,2623.46,11870],["2014-10-07",2777.78,2777.78,2530.86,2530.86,97070],["2014-10-08",2654.32,2685.19,2654.32,2685.19,18660],["2014-10-09",2870.37,2870.37,2592.59,2592.59,47800],["2014-10-10",2746.91,2746.91,2592.59,2592.59,36880],["2014-10-13",2746.91,2746.91,2746.91,2746.91,55820],["2014-10-14",2932.1,2932.1,2932.1,2932.1,70760],["2014-10-15",3086.42,3086.42,2746.91,2777.78,22630],["2014-10-16",2716.05,2777.78,2623.46,2623.46,20500],["2014-10-17",2654.32,2777.78,2623.46,2623.46,34800],["2014-10-20",2716.05,2777.78,2716.05,2777.78,12960],["2014-10-21",2654.32,2901.23,2654.32,2746.91,49910],["2014-10-22",2654.32,2716.05,2654.32,2685.19,61390],["2014-10-23",2746.91,2777.78,2623.46,2777.78,11680],["2014-10-24",2777.78,2777.78,2654.32,2654.32,5100],["2014-10-27",2777.78,2839.51,2654.32,2777.78,24790],["2014-10-28",2777.78,2777.78,2777.78,2777.78,0],["2014-10-29",2777.78,2777.78,2777.78,2777.78,15000],["2014-10-30",2685.19,2716.05,2685.19,2716.05,1510],["2014-10-31",2808.64,2808.64,2808.64,2808.64,1400],["2014-11-03",2777.78,2808.64,2623.46,2623.46,2160],["2014-11-04",2623.46,2777.78,2469.14,2469.14,8240],["2014-11-05",2469.14,2469.14,2469.14,2469.14,100],["2014-11-06",2561.73,2561.73,2561.73,2561.73,300],["2014-11-07",2561.73,2716.05,2500.0,2500.0,5130],["2014-11-10",2654.32,2654.32,2654.32,2654.32,380],["2014-11-11",2777.78,2839.51,2469.14,2469.14,24000],["2014-11-12",2530.86,2623.46,2530.86,2530.86,2400],["2014-11-13",2623.46,2685.19,2592.59,2592.59,4010],["2014-11-14",2623.46,2623.46,2623.46,2623.46,150],["2014-11-17",2623.46,2623.46,2530.86,2530.86,1390],["2014-11-18",2592.59,2623.46,2592.59,2592.59,2610],["2014-11-19",2592.59,2592.59,2592.59,2592.59,500],["2014-11-20",2592.59,2592.59,2561.73,2561.73,1000],["2014-11-21",2561.73,2561.73,2561.73,2561.73,360],["2014-11-24",2716.05,2716.05,2561.73,2561.73,41430],["2014-11-25",2561.73,2561.73,2561.73,2561.73,2000],["2014-11-26",2438.27,2438.27,2438.27,2438.27,1290],["2014-11-27",2314.81,2314.81,2314.81,2314.81,1000],["2014-11-28",2314.81,2314.81,2314.81,2314.81,0],["2014-12-01",2469.14,2469.14,2469.14,2469.14,1520],["2014-12-02",2500.0,2500.0,2314.81,2314.81,1800],["2014-12-03",2469.14,2469.14,2314.81,2314.81,342030],["2014-12-04",2469.14,2469.14,2345.68,2345.68,8730],["2014-12-05",2500.0,2500.0,2500.0,2500.0,990],["2014-12-08",2623.46,2623.46,2345.68,2345.68,4430],["2014-12-09",2191.36,2191.36,2191.36,2191.36,5000],["2014-12-10",2314.81,2314.81,2191.36,2191.36,1040],["2014-12-11",2314.81,2314.81,2314.81,2314.81,200],["2014-12-12",2469.14,2469.14,2438.27,2469.14,12690],["2014-12-15",2623.46,2623.46,2623.46,2623.46,497800],["2014-12-16",2777.78,2777.78,2469.14,2469.14,3460],["2014-12-17",2623.46,2623.46,2623.46,2623.46,6850],["2014-12-18",2777.78,2777.78,2777.78,2777.78,39370],["2014-12-19",2962.96,2962.96,2962.96,2962.96,47560],["2014-12-22",3148.15,3148.15,3148.15,3148.15,10490],["2014-12-23",3333.33,3333.33,2932.1,2932.1,24040],["2014-12-24",3086.42,3086.42,2932.1,2932.1,2210],["2014-12-25",2777.78,2932.1,2777.78,2932.1,3510],["2014-12-26",2993.83,3117.28,2746.91,2746.91,3038960],["2014-12-29",2932.1,2932.1,2746.91,2746.91,6200],["2014-12-30",2746.91,2746.91,2561.73,2592.59,8000],["2014-12-31",2469.14,2746.91,2469.14,2746.91,640],["2015-01-05",2932.1,2932.1,2592.59,2592.59,1020],["2015-01-06",2746.91,2746.91,2716.05,2746.91,6270],["2015-01-07",2932.1,2932.1,2654.32,2654.32,4470],["2015-01-08",2839.51,2839.51,2623.46,2623.46,5000],["2015-01-09",2777.78,2777.78,2777.78,2777.78,1380],["2015-01-12",2777.78,2962.96,2777.78,2808.64,3730],["2015-01-13",2901.23,2901.23,2777.78,2777.78,20],["2015-01-14",2962.96,2962.96,2962.96,2962.96,10160],["2015-01-15",2839.51,3117.28,2839.51,3117.28,520],["2015-01-16",3271.6,3271.6,3086.42,3179.01,22050],["2015-01-19",3395.06,3395.06,2962.96,3333.33,320],["2015-01-20",3240.74,3395.06,3117.28,3117.28,2740],["2015-01-21",3302.47,3302.47,3302.47,3302.47,240],["2015-01-22",3086.42,3086.42,3086.42,3086.42,1010],["2015-01-23",3271.6,3271.6,2870.37,2901.23,1660],["2015-01-26",3055.56,3086.42,2777.78,2777.78,6030],["2015-01-27",2962.96,2962.96,2685.19,2777.78,5280],["2015-01-28",2962.96,2962.96,2962.96,2962.96,3100],["2015-01-29",3148.15,3148.15,3148.15,3148.15,13210],["2015-01-30",3364.2,3364.2,3364.2,3364.2,11730],["2015-02-02",3549.38,3549.38,3456.79,3549.38,8390],["2015-02-03",3364.2,3703.7,3302.47,3672.84,25740],["2015-02-04",3672.84,3765.43,3580.25,3703.7,9260],["2015-02-05",3703.7,3765.43,3703.7,3703.7,8790],["2015-02-06",3703.7,3858.02,3641.98,3858.02,25390],["2015-02-09",3950.62,4074.07,3919.75,4012.35,1390],["2015-02-10",4166.67,4166.67,3734.57,4104.94,200],["2015-02-11",4104.94,4290.12,4104.94,4135.8,1160],["2015-02-12",4290.12,4290.12,4290.12,4290.12,10],["2015-02-13",4012.35,4012.35,4012.35,4012.35,350],["2015-02-24",4012.35,4012.35,4012.35,4012.35,0],["2015-02-25",4197.53,4197.53,3734.57,4166.67,5360],["2015-02-26",3888.89,4320.99,3888.89,4320.99,35890],["2015-02-27",4043.21,4320.99,4043.21,4320.99,1460],["2015-03-02",4043.21,4043.21,4043.21,4043.21,330],["2015-03-03",3765.43,3765.43,3765.43,3765.43,180],["2015-03-04",3518.52,3827.16,3518.52,3518.52,28180],["2015-03-05",3395.06,3641.98,3302.47,3641.98,2010],["2015-03-06",3395.06,3858.02,3395.06,3858.02,2020],["2015-03-09",3858.02,3858.02,3858.02,3858.02,0],["2015-03-10",3611.11,3611.11,3611.11,3611.11,970],["2015-03-11",3364.2,3364.2,3364.2,3364.2,510],["2015-03-12",3148.15,3148.15,3148.15,3148.15,260],["2015-03-13",3148.15,3148.15,2962.96,2962.96,1440],["2015-03-16",2962.96,3086.42,2962.96,3086.42,230],["2015-03-17",3302.47,3302.47,3302.47,3302.47,290],["2015-03-18",3302.47,3456.79,3302.47,3456.79,2710],["2015-03-19",3456.79,3456.79,3456.79,3456.79,0],["2015-03-20",3672.84,3672.84,3456.79,3456.79,20],["2015-03-23",3641.98,3641.98,3641.98,3641.98,10],["2015-03-24",3641.98,3641.98,3641.98,3641.98,0],["2015-03-25",3641.98,3641.98,3641.98,3641.98,0],["2015-03-26",3611.11,3611.11,3611.11,3611.11,3000],["2015-03-27",3611.11,3611.11,3611.11,3611.11,0],["2015-03-30",3456.79,3611.11,3364.2,3364.2,1350],["2015-03-31",3549.38,3549.38,3549.38,3549.38,80],["2015-04-01",3549.38,3549.38,3549.38,3549.38,0],["2015-04-02",3549.38,3549.38,3549.38,3549.38,0],["2015-04-03",3549.38,3549.38,3549.38,3549.38,0],["2015-04-06",3549.38,3549.38,3549.38,3549.38,0],["2015-04-07",3703.7,3765.43,3395.06,3765.43,1120],["2015-04-08",3703.7,3858.02,3703.7,3858.02,1710],["2015-04-09",3858.02,3858.02,3858.02,3858.02,0],["2015-04-10",3858.02,3858.02,3858.02,3858.02,0],["2015-04-13",4074.07,4074.07,3611.11,3611.11,20],["2015-04-14",3858.02,3858.02,3858.02,3858.02,30],["2015-04-15",3858.02,3858.02,3858.02,3858.02,0],["2015-04-16",3950.62,4104.94,3611.11,4104.94,187310],["2015-04-17",3827.16,4104.94,3827.16,4104.94,65010],["2015-04-20",3858.02,3858.02,3858.02,3858.02,10],["2015-04-21",3611.11,4104.94,3611.11,4104.94,5310],["2015-04-22",3827.16,4166.67,3827.16,3950.62,3210],["2015-04-23",3703.7,3858.02,3703.7,3703.7,1920],["2015-04-24",3487.65,3487.65,3487.65,3487.65,100],["2015-04-27",3333.33,3333.33,3333.33,3333.33,20],["2015-05-04",3117.28,3117.28,3117.28,3117.28,2030],["2015-05-05",2901.23,3333.33,2901.23,3333.33,340],["2015-05-06",3117.28,3117.28,3117.28,3117.28,2000],["2015-05-07",2932.1,2932.1,2932.1,2932.1,10],["2015-05-08",3086.42,3117.28,3055.56,3055.56,520],["2015-05-11",3240.74,3240.74,3240.74,3240.74,860],["2015-05-12",3055.56,3055.56,3055.56,3055.56,10],["2015-05-13",3240.74,3240.74,3086.42,3086.42,340],["2015-05-14",3086.42,3086.42,3086.42,3086.42,0],["2015-05-15",3086.42,3086.42,3086.42,3086.42,0],["2015-05-18",2870.37,2870.37,2870.37,2870.37,100],["2015-05-19",2870.37,2870.37,2870.37,2870.37,0],["2015-05-20",3055.56,3055.56,2962.96,2962.96,20],["2015-05-21",3148.15,3148.15,3148.15,3148.15,10],["2015-05-22",3364.2,3364.2,3364.2,3364.2,1520],["2015-05-25",3549.38,3549.38,3549.38,3549.38,10],["2015-05-26",3333.33,3333.33,3333.33,3333.33,10],["2015-05-27",3518.52,3518.52,3518.52,3518.52,10],["2015-05-28",3302.47,3703.7,3302.47,3302.47,1390],["2015-05-29",3117.28,3117.28,3117.28,3117.28,10],["2015-06-01",3117.28,3117.28,3117.28,3117.28,0],["2015-06-02",3086.42,3086.42,3086.42,3086.42,320],["2015-06-03",3086.42,3302.47,3086.42,3302.47,190],["2015-06-04",3302.47,3302.47,3302.47,3302.47,0],["2015-06-05",3487.65,3487.65,3487.65,3487.65,1000],["2015-06-08",3395.06,3395.06,3395.06,3395.06,510],["2015-06-09",3395.06,3395.06,3395.06,3395.06,1000],["2015-06-10",3302.47,3611.11,3302.47,3611.11,8100],["2015-06-11",3858.02,3858.02,3858.02,3858.02,6720],["2015-06-12",4074.07,4104.94,4074.07,4074.07,670],["2015-06-15",4320.99,4320.99,3796.3,3796.3,30],["2015-06-16",3549.38,3549.38,3549.38,3549.38,10],["2015-06-17",3302.47,3796.3,3302.47,3302.47,1060],["2015-06-18",3086.42,3456.79,3086.42,3456.79,106290],["2015-06-19",3240.74,3672.84,3240.74,3672.84,1940],["2015-06-22",3919.75,3919.75,3919.75,3919.75,5560],["2015-06-23",3672.84,4166.67,3672.84,4166.67,22040],["2015-06-24",4166.67,4382.72,4166.67,4166.67,22490],["2015-06-25",3950.62,3950.62,3950.62,3950.62,100],["2015-06-26",4074.07,4197.53,4074.07,4197.53,88700],["2015-06-29",4475.31,4475.31,4012.35,4444.44,320],["2015-06-30",4413.58,4413.58,4197.53,4197.53,110],["2015-07-01",4444.44,4475.31,4197.53,4475.31,19740],["2015-07-02",4783.95,4783.95,4783.95,4783.95,1354890],["2015-07-03",5092.59,5092.59,5092.59,5092.59,19600],["2015-07-06",5401.23,5432.1,5401.23,5432.1,6860],["2015-07-07",5802.47,5802.47,5802.47,5802.47,9690],["2015-07-08",5555.56,6203.7,5462.96,5802.47,77290],["2015-07-09",6166.67,6166.67,6166.67,6166.67,20800],["2015-07-10",6555.56,6555.56,6555.56,6555.56,23890],["2015-07-13",7000.0,7000.0,6666.67,6666.67,10990],["2015-07-14",6666.67,6666.67,6222.22,6222.22,17720],["2015-07-15",6222.22,6222.22,6000.0,6222.22,4320],["2015-07-16",5833.33,6388.89,5833.33,6388.89,2970],["2015-07-17",5944.44,6722.22,5944.44,6388.89,10600],["2015-07-20",5944.44,5944.44,5944.44,5944.44,290],["2015-07-21",6277.78,6277.78,6277.78,6277.78,10],["2015-07-22",5888.89,6222.22,5888.89,6222.22,1010],["2015-07-23",6111.11,6333.33,5833.33,6222.22,11040],["2015-07-24",5833.33,5833.33,5833.33,5833.33,870],["2015-07-27",5833.33,6055.56,5500.0,6055.56,540],["2015-07-28",5833.33,6111.11,5833.33,6111.11,3100],["2015-07-29",6388.89,6388.89,6388.89,6388.89,5000],["2015-07-30",6111.11,6111.11,6111.11,6111.11,300],["2015-07-31",5777.78,5833.33,5777.78,5833.33,190],["2015-08-03",5722.22,6055.56,5722.22,6055.56,310],["2015-08-04",5722.22,6000.0,5722.22,5888.89,1260],["2015-08-05",5833.33,6055.56,5500.0,6055.56,10310],["2015-08-06",6055.56,6055.56,6055.56,6055.56,10],["2015-08-07",6055.56,6055.56,6055.56,6055.56,0],["2015-08-10",5833.33,5888.89,5833.33,5833.33,1200],["2015-08-11",5777.78,5777.78,5777.78,5777.78,100],["2015-08-12",5777.78,5777.78,5777.78,5777.78,0],["2015-08-13",5444.44,5444.44,5444.44,5444.44,700],["2015-08-14",5777.78,5777.78,5777.78,5777.78,100],["2015-08-17",5944.44,5944.44,5944.44,5944.44,10],["2015-08-18",5555.56,5555.56,5555.56,5555.56,5940],["2015-08-19",5166.67,5388.89,5166.67,5166.67,17210],["2015-08-20",4944.44,5500.0,4833.33,4833.33,170],["2015-08-21",5166.67,5166.67,5166.67,5166.67,9950],["2015-08-24",5166.67,5500.0,5166.67,5500.0,1510],["2015-08-25",5833.33,5833.33,5833.33,5833.33,10000],["2015-08-26",6166.67,6222.22,6166.67,6222.22,33850],["2015-08-27",6388.89,6388.89,6388.89,6388.89,2300],["2015-08-28",6611.11,6611.11,6611.11,6611.11,50],["2015-08-31",6611.11,6611.11,6611.11,6611.11,0],["2015-09-01",6166.67,6166.67,6166.67,6166.67,20],["2015-09-03",6166.67,6166.67,6166.67,6166.67,0],["2015-09-04",5777.78,6555.56,5777.78,6555.56,17270],["2015-09-07",6111.11,7000.0,6111.11,7000.0,1105010],["2015-09-08",6555.56,7111.11,6555.56,7111.11,5010],["2015-09-09",7111.11,7111.11,7111.11,7111.11,1000],["2015-09-10",7111.11,7111.11,7111.11,7111.11,0],["2015-09-11",6666.67,6666.67,6666.67,6666.67,490],["2015-09-14",7111.11,7111.11,6222.22,6222.22,1600],["2015-09-15",6611.11,6611.11,6611.11,6611.11,10],["2015-09-16",6611.11,6611.11,6611.11,6611.11,0],["2015-09-17",6166.67,6166.67,6166.67,6166.67,470],["2015-09-18",5777.78,5777.78,5777.78,5777.78,5940],["2015-09-21",5777.78,5777.78,5388.89,5777.78,9870],["2015-09-22",5444.44,5444.44,5444.44,5444.44,501160],["2015-09-23",5277.78,5277.78,5277.78,5277.78,120],["2015-09-24",5055.56,5055.56,5055.56,5055.56,10],["2015-09-25",5388.89,5388.89,5055.56,5055.56,170],["2015-09-28",5055.56,5055.56,5055.56,5055.56,0],["2015-09-29",4777.78,4833.33,4777.78,4833.33,30],["2015-09-30",4833.33,5166.67,4833.33,5166.67,1160],["2015-10-01",5166.67,5166.67,5166.67,5166.67,0],["2015-10-02",5166.67,5166.67,5166.67,5166.67,0],["2015-10-05",5500.0,5500.0,5500.0,5500.0,10],["2015-10-06",5500.0,5833.33,5500.0,5833.33,40],["2015-10-07",5833.33,5833.33,5833.33,5833.33,20],["2015-10-08",5444.44,5444.44,5444.44,5444.44,20],["2015-10-09",5777.78,5777.78,5777.78,5777.78,100],["2015-10-12",5388.89,5611.11,5388.89,5611.11,250],["2015-10-13",5222.22,5666.67,5222.22,5666.67,10610],["2015-10-14",5611.11,5611.11,5277.78,5277.78,380],["2015-10-15",5000.0,5000.0,4944.44,4944.44,1250],["2015-10-16",5000.0,5000.0,5000.0,5000.0,460],["2015-10-19",5277.78,5277.78,5277.78,5277.78,10],["2015-10-20",5500.0,5500.0,5500.0,5500.0,10],["2015-10-21",5166.67,5444.44,5166.67,5444.44,496274],["2015-10-22",5111.11,5111.11,5111.11,5111.11,30],["2015-10-23",5388.89,5444.44,4888.89,4888.89,180],["2015-10-26",4777.78,4777.78,4555.56,4555.56,11160],["2015-10-27",4277.78,4833.33,4277.78,4833.33,610],["2015-10-28",4555.56,4722.22,4555.56,4722.22,220],["2015-10-29",4722.22,4888.89,4500.0,4888.89,230],["2015-10-30",4555.56,4555.56,4555.56,4555.56,180],["2015-11-02",4833.33,4833.33,4833.33,4833.33,240],["2015-11-03",4888.89,4888.89,4888.89,4888.89,210],["2015-11-04",4555.56,4555.56,4555.56,4555.56,350],["2015-11-05",4611.11,4611.11,4444.44,4444.44,540],["2015-11-06",4333.33,4333.33,4333.33,4333.33,610],["2015-11-09",4333.33,4333.33,4277.78,4277.78,4580],["2015-11-10",4444.44,4444.44,4444.44,4444.44,10],["2015-11-11",4444.44,4444.44,4444.44,4444.44,0],["2015-11-12",4222.22,4222.22,4222.22,4222.22,100],["2015-11-13",4444.44,4444.44,4277.78,4277.78,80],["2015-11-16",4166.67,4166.67,4111.11,4111.11,100],["2015-11-17",4388.89,4388.89,4388.89,4388.89,160],["2015-11-18",4500.0,4500.0,4111.11,4111.11,150],["2015-11-19",4000.0,4388.89,4000.0,4388.89,1250],["2015-11-20",4500.0,4500.0,4222.22,4222.22,380],["2015-11-23",4111.11,4111.11,4055.56,4055.56,280],["2015-11-24",4055.56,4277.78,4055.56,4111.11,160],["2015-11-25",4111.11,4333.33,4111.11,4333.33,340],["2015-11-26",4166.67,4166.67,4166.67,4166.67,70],["2015-11-27",4055.56,4055.56,4055.56,4055.56,100],["2015-11-30",4333.33,4333.33,4333.33,4333.33,11340],["2015-12-01",4611.11,4611.11,4611.11,4611.11,8500],["2015-12-02",4888.89,4888.89,4888.89,4888.89,1350],["2015-12-03",5222.22,5222.22,5222.22,5222.22,814480],["2015-12-04",5555.56,5555.56,5333.33,5333.33,1660680],["2015-12-07",5666.67,5666.67,5666.67,5666.67,99200],["2015-12-08",6055.56,6055.56,5555.56,5555.56,388940],["2015-12-09",5777.78,5777.78,5333.33,5555.56,1534730],["2015-12-10",5611.11,5611.11,5222.22,5222.22,34900],["2015-12-11",5222.22,5444.44,4888.89,4888.89,2150],["2015-12-14",4722.22,5222.22,4722.22,5222.22,1677080],["2015-12-15",5555.56,5555.56,5333.33,5555.56,636950],["2015-12-16",5555.56,5777.78,5444.44,5611.11,886722],["2015-12-17",5555.56,5555.56,5222.22,5222.22,892910],["2015-12-18",4944.44,5500.0,4888.89,5444.44,1056100],["2015-12-21",5111.11,5444.44,5111.11,5444.44,3860],["2015-12-22",5111.11,5388.89,5111.11,5277.78,17530],["2015-12-23",4944.44,5000.0,4944.44,4944.44,20830],["2015-12-24",4777.78,5222.22,4611.11,5222.22,32690],["2015-12-25",4888.89,5388.89,4888.89,5277.78,34610],["2015-12-28",5277.78,5277.78,5277.78,5277.78,16490],["2015-12-29",5055.56,5388.89,5055.56,5277.78,16250],["2015-12-30",5277.78,5277.78,5277.78,5277.78,30],["2015-12-31",5277.78,5277.78,5277.78,5277.78,4320],["2016-01-04",5444.44,5444.44,5444.44,5444.44,80],["2016-01-05",5388.89,5388.89,5111.11,5111.11,530],["2016-01-06",4777.78,5111.11,4777.78,4777.78,47070],["2016-01-07",5055.56,5055.56,4777.78,4888.89,7430],["2016-01-08",5111.11,5111.11,4944.44,5055.56,3690],["2016-01-11",5000.0,5111.11,4944.44,5111.11,3910],["2016-01-12",4944.44,5111.11,4944.44,4944.44,51680],["2016-01-13",4944.44,4944.44,4944.44,4944.44,2460],["2016-01-14",4944.44,5277.78,4611.11,5277.78,10600],["2016-01-15",5444.44,5444.44,4944.44,4944.44,6160],["2016-01-18",4944.44,4944.44,4944.44,4944.44,530],["2016-01-19",4611.11,5277.78,4611.11,4722.22,184750],["2016-01-20",4611.11,4888.89,4444.44,4888.89,5660],["2016-01-21",4555.56,4722.22,4555.56,4611.11,3370],["2016-01-22",4444.44,4777.78,4333.33,4722.22,3170],["2016-01-25",4777.78,5000.0,4777.78,5000.0,1020],["2016-01-26",5000.0,5000.0,4722.22,4722.22,20120],["2016-01-27",4722.22,4722.22,4722.22,4722.22,0],["2016-01-28",4500.0,4833.33,4444.44,4833.33,37120],["2016-01-29",4500.0,4666.67,4500.0,4555.56,3110],["2016-02-01",4333.33,4333.33,4333.33,4333.33,940],["2016-02-02",4222.22,4611.11,4222.22,4611.11,6010],["2016-02-03",4388.89,4666.67,4333.33,4333.33,3670],["2016-02-04",4611.11,4611.11,4555.56,4555.56,20],["2016-02-05",4277.78,4722.22,4277.78,4666.67,30],["2016-02-15",4388.89,4388.89,4388.89,4388.89,40],["2016-02-16",4222.22,4333.33,4222.22,4277.78,40],["2016-02-17",4277.78,4277.78,4277.78,4277.78,5900],["2016-02-18",4166.67,4277.78,4055.56,4277.78,5510],["2016-02-19",4277.78,4277.78,4055.56,4277.78,7720],["2016-02-22",4277.78,4277.78,4000.0,4055.56,13180],["2016-02-23",4222.22,4222.22,4222.22,4222.22,10],["2016-02-24",4222.22,4222.22,3944.44,3944.44,2500],["2016-02-25",4111.11,4166.67,4111.11,4166.67,10220],["2016-02-26",4333.33,4333.33,4055.56,4055.56,640],["2016-02-29",4333.33,4333.33,4166.67,4277.78,340],["2016-03-01",4277.78,4388.89,4055.56,4388.89,3090],["2016-03-02",4388.89,4388.89,4166.67,4277.78,230],["2016-03-03",4277.78,4277.78,4000.0,4000.0,550],["2016-03-04",4166.67,4166.67,3888.89,4166.67,2800],["2016-03-07",4111.11,4111.11,4055.56,4111.11,1920],["2016-03-08",4166.67,4166.67,4166.67,4166.67,10],["2016-03-09",4111.11,4111.11,4055.56,4055.56,1410],["2016-03-10",4000.0,4111.11,4000.0,4111.11,1630],["2016-03-11",3888.89,3944.44,3888.89,3944.44,1910],["2016-03-14",3944.44,4055.56,3944.44,4055.56,500],["2016-03-15",4000.0,4055.56,3888.89,4055.56,13770],["2016-03-16",4055.56,4055.56,4055.56,4055.56,0],["2016-03-17",3888.89,4222.22,3888.89,4222.22,12110],["2016-03-18",4277.78,4277.78,4277.78,4277.78,220],["2016-03-21",4222.22,4222.22,4055.56,4111.11,19190],["2016-03-22",4055.56,4222.22,4000.0,4111.11,36380],["2016-03-23",4333.33,4333.33,4333.33,4333.33,13780],["2016-03-24",4333.33,4611.11,4333.33,4611.11,160520],["2016-03-25",4888.89,4888.89,4833.33,4833.33,210750],["2016-03-28",5000.0,5166.67,4944.44,5166.67,220180],["2016-03-29",5166.67,5166.67,4833.33,4833.33,139550],["2016-03-30",4666.67,4833.33,4611.11,4777.78,44780],["2016-03-31",4666.67,4833.33,4666.67,4777.78,92440],["2016-04-01",4555.56,4722.22,4444.44,4444.44,81970],["2016-04-04",4500.0,4722.22,4277.78,4277.78,51760],["2016-04-05",4222.22,4444.44,4222.22,4444.44,6910],["2016-04-06",4277.78,4500.0,4277.78,4444.44,24840],["2016-04-07",4388.89,4388.89,4222.22,4333.33,6360],["2016-04-08",4333.33,4333.33,4111.11,4222.22,38090],["2016-04-11",4055.56,4388.89,4055.56,4055.56,15980],["2016-04-12",4055.56,4277.78,4055.56,4111.11,26150],["2016-04-13",4111.11,4277.78,4111.11,4111.11,4530],["2016-04-14",4111.11,4222.22,3833.33,3833.33,68060],["2016-04-15",3611.11,3833.33,3611.11,3722.22,108620],["2016-04-19",3555.56,3666.67,3500.0,3666.67,35910],["2016-04-20",3777.78,3777.78,3500.0,3611.11,21020],["2016-04-21",3611.11,3611.11,3611.11,3611.11,0],["2016-04-22",3611.11,3611.11,3611.11,3611.11,0],["2016-04-25",3611.11,3611.11,3611.11,3611.11,0],["2016-04-26",3833.33,3833.33,3833.33,3833.33,28870],["2016-04-27",3944.44,4055.56,3944.44,3944.44,26450],["2016-04-28",4000.0,4000.0,3833.33,3833.33,27520],["2016-04-29",3888.89,3888.89,3722.22,3722.22,21060],["2016-05-04",3944.44,3944.44,3944.44,3944.44,3580],["2016-05-05",4166.67,4166.67,4166.67,4166.67,3120],["2016-05-06",4444.44,4444.44,4388.89,4444.44,376030],["2016-05-09",4611.11,4611.11,4444.44,4444.44,30190],["2016-05-10",4388.89,4388.89,4166.67,4333.33,14730],["2016-05-11",4277.78,4333.33,4055.56,4055.56,90950],["2016-05-12",4333.33,4333.33,4111.11,4222.22,15210],["2016-05-13",4111.11,4222.22,4000.0,4000.0,33480],["2016-05-16",4055.56,4055.56,3833.33,3888.89,23010],["2016-05-17",3888.89,4000.0,3777.78,3888.89,13120],["2016-05-18",3833.33,3944.44,3777.78,3777.78,12280],["2016-05-19",3888.89,4000.0,3888.89,4000.0,30490],["2016-05-20",4166.67,4166.67,3888.89,3888.89,1510],["2016-05-23",3888.89,4055.56,3833.33,4055.56,14710],["2016-05-24",4000.0,4111.11,3944.44,4000.0,3390],["2016-05-25",4000.0,4000.0,3888.89,3888.89,23800],["2016-05-26",3888.89,4000.0,3777.78,3833.33,21690],["2016-05-27",3833.33,4055.56,3833.33,3833.33,6540],["2016-05-30",3888.89,4000.0,3888.89,4000.0,9430],["2016-05-31",4055.56,4111.11,3944.44,4111.11,8020],["2016-06-01",4111.11,4111.11,4000.0,4111.11,16890],["2016-06-02",4055.56,4055.56,3833.33,3833.33,285720],["2016-06-03",4055.56,4055.56,3722.22,4000.0,211210],["2016-06-06",4000.0,4055.56,3833.33,3888.89,187020],["2016-06-07",3888.89,3944.44,3833.33,3944.44,113860],["2016-06-08",3833.33,3888.89,3833.33,3833.33,252720],["2016-06-09",3944.44,3944.44,3722.22,3888.89,91750],["2016-06-10",3888.89,4111.11,3833.33,4111.11,192930],["2016-06-13",4222.22,4222.22,4111.11,4111.11,1251970],["2016-06-14",4111.11,4166.67,4000.0,4000.0,63870],["2016-06-15",4055.56,4166.67,3944.44,4055.56,141870],["2016-06-16",4000.0,4333.33,4000.0,4277.78,342040],["2016-06-17",4222.22,4222.22,4166.67,4166.67,65700],["2016-06-20",4166.67,4444.44,4111.11,4388.89,160970],["2016-06-21",4444.44,4666.67,4444.44,4666.67,105900],["2016-06-22",4888.89,4944.44,4666.67,4722.22,400910],["2016-06-23",4722.22,5000.0,4722.22,5000.0,185390],["2016-06-24",5166.67,5166.67,4666.67,4888.89,258420],["2016-06-27",4722.22,4722.22,4555.56,4611.11,188080],["2016-06-28",4666.67,4722.22,4500.0,4666.67,119580],["2016-06-29",4666.67,4833.33,4611.11,4611.11,128190],["2016-06-30",4666.67,4888.89,4666.67,4888.89,765960],["2016-07-01",5111.11,5222.22,5055.56,5222.22,354300],["2016-07-04",5222.22,5555.56,5222.22,5388.89,126720],["2016-07-05",5333.33,5388.89,5111.11,5111.11,428590],["2016-07-06",5000.0,5444.44,4944.44,5444.44,247350],["2016-07-07",5444.44,5555.56,5222.22,5222.22,168160],["2016-07-08",5277.78,5333.33,5166.67,5166.67,130430],["2016-07-11",5166.67,5222.22,4833.33,4833.33,135630],["2016-07-12",5000.0,5000.0,4500.0,4666.67,71280],["2016-07-13",4666.67,4888.89,4555.56,4722.22,83370],["2016-07-14",4722.22,4722.22,4500.0,4500.0,67900],["2016-07-15",4555.56,4666.67,4500.0,4500.0,44260],["2016-07-18",4555.56,4777.78,4500.0,4722.22,80550],["2016-07-19",4722.22,4777.78,4500.0,4500.0,77550],["2016-07-20",4611.11,4611.11,4444.44,4611.11,73090],["2016-07-21",4555.56,4611.11,4500.0,4555.56,36570],["2016-07-22",4500.0,4555.56,4333.33,4555.56,89340],["2016-07-25",4555.56,4666.67,4500.0,4611.11,47260],["2016-07-26",4555.56,4555.56,4333.33,4388.89,66170],["2016-07-27",4333.33,4500.0,4333.33,4388.89,55030],["2016-07-28",4388.89,4666.67,4388.89,4388.89,14250],["2016-07-29",4388.89,4444.44,4333.33,4333.33,32340],["2016-08-01",4333.33,4333.33,4055.56,4111.11,59890],["2016-08-02",4111.11,4111.11,3833.33,3833.33,164300],["2016-08-03",3888.89,4000.0,3722.22,3833.33,8660],["2016-08-04",3833.33,3944.44,3666.67,3666.67,16760],["2016-08-05",3666.67,3722.22,3666.67,3722.22,5360],["2016-08-08",3722.22,3777.78,3666.67,3777.78,8950],["2016-08-09",3833.33,3833.33,3666.67,3722.22,22530],["2016-08-10",3833.33,3944.44,3722.22,3888.89,56840],["2016-08-11",3833.33,4111.11,3777.78,3888.89,47970],["2016-08-12",3944.44,4055.56,3777.78,3833.33,30720],["2016-08-15",3888.89,3944.44,3833.33,3944.44,13500],["2016-08-16",3888.89,4111.11,3833.33,4000.0,79380],["2016-08-17",4000.0,4277.78,4000.0,4222.22,130360],["2016-08-18",4111.11,4388.89,4111.11,4111.11,94390],["2016-08-19",4111.11,4277.78,4000.0,4111.11,77330],["2016-08-22",4111.11,4166.67,4111.11,4111.11,32750],["2016-08-23",3944.44,4111.11,3888.89,4111.11,12690],["2016-08-24",4000.0,4166.67,4000.0,4111.11,10190],["2016-08-25",4055.56,4166.67,3833.33,4166.67,34220],["2016-08-26",4111.11,4166.67,4000.0,4111.11,44550],["2016-08-29",4000.0,4111.11,3944.44,4055.56,1330],["2016-08-30",4000.0,4055.56,3888.89,4055.56,36560],["2016-08-31",4000.0,4055.56,3888.89,3888.89,60850],["2016-09-01",4000.0,4000.0,3833.33,4000.0,5130],["2016-09-05",3888.89,4000.0,3888.89,3944.44,8800],["2016-09-06",3944.44,4000.0,3888.89,3944.44,12250],["2016-09-07",3888.89,3944.44,3888.89,3944.44,16280],["2016-09-08",4000.0,4000.0,3833.33,4000.0,9680],["2016-09-09",3944.44,4000.0,3888.89,3888.89,2510],["2016-09-12",3833.33,3833.33,3833.33,3833.33,2140],["2016-09-13",3833.33,3916.67,3750.0,3877.78,2650],["2016-09-14",3833.33,3905.56,3722.22,3872.22,23510],["2016-09-15",3827.78,3861.11,3666.67,3766.67,43990],["2016-09-16",3650.0,3722.22,3505.56,3505.56,29350],["2016-09-19",3500.0,3722.22,3500.0,3722.22,13230],["2016-09-20",3611.11,3750.0,3611.11,3750.0,7340],["2016-09-21",3750.0,3777.78,3533.33,3722.22,5850],["2016-09-22",3666.67,3722.22,3527.78,3722.22,8290],["2016-09-23",3533.33,3666.67,3533.33,3666.67,11330],["2016-09-26",3666.67,3777.78,3555.56,3555.56,2100],["2016-09-27",3511.11,3800.0,3511.11,3772.22,11760],["2016-09-28",3616.67,3616.67,3516.67,3516.67,38070],["2016-09-29",3600.0,3600.0,3444.44,3555.56,1380],["2016-09-30",3555.56,3555.56,3555.56,3555.56,2520],["2016-10-03",3527.78,3666.67,3527.78,3666.67,3900],["2016-10-04",3500.0,3611.11,3500.0,3511.11,7410],["2016-10-05",3550.0,3550.0,3444.44,3444.44,9590],["2016-10-06",3550.0,3555.56,3444.44,3472.22,10570],["2016-10-07",3527.78,3555.56,3444.44,3455.56,4540],["2016-10-10",3427.78,3555.56,3216.67,3544.44,10840],["2016-10-11",3555.56,3611.11,3444.44,3611.11,4570],["2016-10-12",3444.44,3555.56,3444.44,3550.0,55430],["2016-10-13",3550.0,3555.56,3550.0,3555.56,9180],["2016-10-14",3561.11,3594.44,3444.44,3588.89,17060],["2016-10-17",3594.44,3661.11,3588.89,3588.89,15980],["2016-10-18",3444.44,3588.89,3444.44,3500.0,18570],["2016-10-19",3500.0,3600.0,3444.44,3500.0,17410],["2016-10-20",3500.0,3500.0,3394.44,3494.44,19070],["2016-10-21",3411.11,3494.44,3250.0,3488.89,11620],["2016-10-24",3472.22,3472.22,3277.78,3277.78,2220],["2016-10-25",3166.67,3450.0,3166.67,3277.78,6490],["2016-10-26",3388.89,3388.89,3166.67,3388.89,1700],["2016-10-27",3155.56,3344.44,3155.56,3344.44,4940],["2016-10-28",3138.89,3372.22,3138.89,3372.22,10810],["2016-10-31",3372.22,3372.22,3138.89,3277.78,18720],["2016-11-01",3333.33,3333.33,3277.78,3300.0,3040],["2016-11-02",3111.11,3300.0,3111.11,3111.11,9050],["2016-11-03",3277.78,3277.78,2894.44,2894.44,59000],["2016-11-04",3055.56,3055.56,3000.0,3000.0,110],["2016-11-07",2833.33,3000.0,2805.56,2833.33,21890],["2016-11-08",2833.33,3027.78,2833.33,3027.78,18410],["2016-11-09",2944.44,3027.78,2833.33,3022.22,2020],["2016-11-10",3022.22,3155.56,2833.33,3138.89,24570],["2016-11-11",3111.11,3222.22,3055.56,3222.22,16520],["2016-11-14",3000.0,3222.22,3000.0,3016.67,1870],["2016-11-15",3161.11,3172.22,2922.22,3172.22,5150],["2016-11-16",3211.11,3211.11,3055.56,3200.0,140],["2016-11-17",3166.67,3388.89,2977.78,3388.89,13230],["2016-11-18",3344.44,3416.67,3155.56,3166.67,10750],["2016-11-21",3011.11,3333.33,3011.11,3277.78,17450],["2016-11-22",3083.33,3266.67,3055.56,3244.44,3060],["2016-11-23",3166.67,3166.67,3027.78,3161.11,4120],["2016-11-24",3155.56,3155.56,2961.11,3150.0,2070],["2016-11-25",3055.56,3150.0,2933.33,3138.89,20730],["2016-11-28",3105.56,3105.56,2927.78,2927.78,9580],["2016-11-29",3027.78,3027.78,2888.89,3027.78,2900],["2016-11-30",3050.0,3050.0,3050.0,3050.0,200],["2016-12-01",3077.78,3077.78,2888.89,3072.22,3820],["2016-12-02",3111.11,3111.11,2888.89,3072.22,5920],["2016-12-05",3083.33,3083.33,3055.56,3055.56,5330],["2016-12-06",2916.67,3055.56,2850.0,3027.78,7040],["2016-12-07",3055.56,3055.56,2833.33,3022.22,8160],["2016-12-08",3011.11,3050.0,3011.11,3033.33,350],["2016-12-09",3033.33,3033.33,2861.11,3033.33,530],["2016-12-12",3033.33,3033.33,2888.89,3005.56,1730],["2016-12-13",3005.56,3005.56,3005.56,3005.56,0],["2016-12-14",2805.56,2916.67,2800.0,2905.56,17290],["2016-12-15",2944.44,2944.44,2916.67,2916.67,220],["2016-12-16",2944.44,2944.44,2727.78,2933.33,620],["2016-12-19",2944.44,2977.78,2933.33,2938.89,1830],["2016-12-20",2972.22,2972.22,2916.67,2955.56,20530],["2016-12-21",2983.33,3000.0,2805.56,2805.56,4940],["2016-12-22",2994.44,2994.44,2938.89,2938.89,20],["2016-12-23",3000.0,3000.0,2944.44,2944.44,310],["2016-12-26",2916.67,3150.0,2916.67,3150.0,418366],["2016-12-27",3366.67,3366.67,3366.67,3366.67,6262340],["2016-12-28",3577.78,3577.78,3133.33,3550.0,22820],["2016-12-29",3550.0,3766.67,3305.56,3738.89,942560],["2016-12-30",3744.44,3744.44,3555.56,3744.44,68830],["2017-01-03",3555.56,3722.22,3483.33,3483.33,8660],["2017-01-04",3472.22,3472.22,3333.33,3333.33,12920],["2017-01-05",3172.22,3333.33,3111.11,3111.11,1840],["2017-01-06",3216.67,3233.33,3005.56,3233.33,47400],["2017-01-09",3222.22,3333.33,3222.22,3333.33,24600],["2017-01-10",3277.78,3333.33,3277.78,3327.78,60],["2017-01-11",3327.78,3327.78,3327.78,3327.78,10],["2017-01-12",3100.0,3388.89,3100.0,3327.78,5260],["2017-01-13",3322.22,3333.33,3322.22,3333.33,5010],["2017-01-16",3322.22,3322.22,3100.0,3100.0,10540],["2017-01-17",3266.67,3266.67,3088.89,3100.0,250],["2017-01-18",3183.33,3300.0,2950.0,3300.0,540],["2017-01-19",3222.22,3277.78,3111.11,3277.78,950],["2017-01-20",3261.11,3261.11,3055.56,3055.56,90],["2017-01-23",3205.56,3205.56,2944.44,3166.67,6210],["2017-01-24",3250.0,3250.0,2977.78,3166.67,9270],["2017-01-25",3222.22,3277.78,3205.56,3277.78,310],["2017-02-02",3055.56,3188.89,3055.56,3188.89,1310],["2017-02-03",3222.22,3222.22,2972.22,3216.67,1600],["2017-02-06",3000.0,3211.11,2994.44,3211.11,2230],["2017-02-07",3211.11,3211.11,2988.89,2988.89,8090],["2017-02-08",3072.22,3083.33,2833.33,2833.33,2140],["2017-02-09",2833.33,3027.78,2833.33,3027.78,7190],["2017-02-10",3027.78,3044.44,3016.67,3022.22,260],["2017-02-13",3011.11,3111.11,2833.33,2894.44,61050],["2017-02-14",2844.44,3050.0,2844.44,3044.44,13770],["2017-02-15",3083.33,3083.33,2850.0,3038.89,5190],["2017-02-16",2866.67,3111.11,2866.67,3111.11,1910],["2017-02-17",3111.11,3111.11,2894.44,2894.44,12540],["2017-02-20",2888.89,2972.22,2888.89,2966.67,22680],["2017-02-21",2966.67,2966.67,2894.44,2966.67,27650],["2017-02-22",2961.11,3111.11,2777.78,3055.56,36010],["2017-02-23",3000.0,3055.56,2861.11,2861.11,25510],["2017-02-24",2883.33,2888.89,2883.33,2888.89,8240],["2017-02-27",2888.89,2888.89,2833.33,2888.89,246020],["2017-02-28",2844.44,3000.0,2844.44,2994.44,23120],["2017-03-01",2994.44,2994.44,2888.89,2983.33,2220],["2017-03-02",2983.33,2983.33,2811.11,2977.78,15750],["2017-03-03",2972.22,2972.22,2888.89,2938.89,2310],["2017-03-06",2777.78,2927.78,2750.0,2888.89,73390],["2017-03-07",2888.89,2888.89,2777.78,2833.33,34670],["2017-03-08",2833.33,2888.89,2833.33,2888.89,13780],["2017-03-09",2888.89,2888.89,2888.89,2888.89,10240],["2017-03-10",2883.33,2938.89,2883.33,2927.78,22730],["2017-03-13",2933.33,2933.33,2833.33,2911.11,25090],["2017-03-14",2888.89,2911.11,2816.67,2905.56,10930],["2017-03-15",3055.56,3055.56,2944.44,2944.44,5010],["2017-03-16",2911.11,2911.11,2822.22,2911.11,15710],["2017-03-17",2827.78,3111.11,2822.22,3050.0,53590],["2017-03-20",3083.33,3138.89,2888.89,3044.44,21160],["2017-03-21",3000.0,3111.11,2888.89,3111.11,15550],["2017-03-22",3055.56,3138.89,2905.56,3083.33,18470],["2017-03-23",3100.0,3100.0,2927.78,3088.89,28450],["2017-03-24",3088.89,3088.89,2944.44,3072.22,9440],["2017-03-27",3044.44,3055.56,2905.56,2905.56,15700],["2017-03-28",3000.0,3016.67,2916.67,3016.67,1582490],["2017-03-29",3016.67,3111.11,3016.67,3100.0,20230],["2017-03-30",3000.0,3111.11,2950.0,2950.0,50510],["2017-03-31",2950.0,3000.0,2888.89,3000.0,8050],["2017-04-03",3000.0,3205.56,2950.0,3205.56,113780],["2017-04-04",3411.11,3427.78,3277.78,3427.78,90240],["2017-04-05",3427.78,3444.44,3222.22,3244.44,28310],["2017-04-07",3288.89,3461.11,3288.89,3333.33,19980],["2017-04-10",3527.78,3527.78,3388.89,3500.0,68290],["2017-04-11",3605.56,3605.56,3444.44,3555.56,30000],["2017-04-12",3555.56,3611.11,3388.89,3388.89,129040],["2017-04-13",3288.89,3388.89,3222.22,3327.78,22900],["2017-04-14",3138.89,3438.89,3138.89,3166.67,36480],["2017-04-17",3122.22,3311.11,3111.11,3305.56,18810],["2017-04-18",3305.56,3438.89,3305.56,3405.56,22720],["2017-04-19",3416.67,3466.67,3194.44,3405.56,17290],["2017-04-20",3411.11,3416.67,3405.56,3416.67,3070],["2017-04-21",3411.11,3416.67,3411.11,3416.67,31000],["2017-04-24",3383.33,3416.67,3383.33,3416.67,69150],["2017-04-25",3411.11,3416.67,3405.56,3411.11,29020],["2017-04-26",3411.11,3411.11,3233.33,3411.11,13810],["2017-04-27",3233.33,3411.11,3233.33,3411.11,5560],["2017-04-28",3411.11,3411.11,3411.11,3411.11,0],["2017-05-03",3400.0,3405.56,3388.89,3388.89,270],["2017-05-04",3394.44,3394.44,3394.44,3394.44,10],["2017-05-05",3166.67,3411.11,3166.67,3411.11,21810],["2017-05-08",3472.22,3472.22,3333.33,3444.44,29140],["2017-05-09",3338.89,3433.33,3333.33,3433.33,17520],["2017-05-10",3433.33,3555.56,3433.33,3555.56,15000],["2017-05-11",3444.44,3500.0,3444.44,3500.0,7390],["2017-05-12",3288.89,3500.0,3255.56,3500.0,5160],["2017-05-15",3333.33,3461.11,3333.33,3461.11,4400],["2017-05-16",3550.0,3550.0,3283.33,3333.33,17240],["2017-05-17",3333.33,3333.33,3333.33,3333.33,42320],["2017-05-18",3333.33,3444.44,3333.33,3333.33,1920],["2017-05-19",3333.33,3333.33,3333.33,3333.33,36300],["2017-05-22",3433.33,3433.33,3433.33,3433.33,900],["2017-05-23",3222.22,3422.22,3222.22,3422.22,180],["2017-05-24",3422.22,3422.22,3422.22,3422.22,0],["2017-05-25",3233.33,3422.22,3227.78,3388.89,14240],["2017-05-26",3388.89,3388.89,3172.22,3333.33,8250],["2017-05-29",3388.89,3388.89,3388.89,3388.89,10],["2017-05-30",3388.89,3388.89,3194.44,3388.89,11250],["2017-05-31",3366.67,3366.67,3161.11,3161.11,3340],["2017-06-01",3150.0,3333.33,3150.0,3305.56,4300],["2017-06-02",3127.78,3127.78,3127.78,3127.78,20],["2017-06-05",3327.78,3327.78,3172.22,3305.56,13240],["2017-06-06",3222.22,3277.78,3116.67,3116.67,2330],["2017-06-07",3266.67,3333.33,3266.67,3333.33,14440],["2017-06-08",3333.33,3544.44,3277.78,3438.89,10130],["2017-06-09",3250.0,3383.33,3227.78,3383.33,9790],["2017-06-12",3333.33,3372.22,3205.56,3205.56,12720],["2017-06-13",3405.56,3405.56,3211.11,3361.11,7470],["2017-06-14",3388.89,3388.89,3250.0,3250.0,3320],["2017-06-15",3383.33,3472.22,3283.33,3388.89,13280],["2017-06-16",3361.11,3388.89,3283.33,3333.33,3760],["2017-06-19",3233.33,3350.0,3222.22,3222.22,5980],["2017-06-20",3144.44,3333.33,3144.44,3333.33,3390],["2017-06-21",3461.11,3461.11,3144.44,3333.33,130],["2017-06-22",3333.33,3333.33,3222.22,3222.22,860],["2017-06-23",3277.78,3277.78,3277.78,3277.78,4200],["2017-06-26",3055.56,3388.89,3055.56,3388.89,3720],["2017-06-27",3172.22,3277.78,3172.22,3277.78,3520],["2017-06-28",3111.11,3111.11,3111.11,3111.11,5000],["2017-06-29",3300.0,3300.0,2944.44,2944.44,8590],["2017-06-30",3150.0,3150.0,3150.0,3150.0,14350],["2017-07-03",3366.67,3366.67,3333.33,3361.11,48980],["2017-07-04",3388.89,3388.89,3377.78,3383.33,120],["2017-07-05",3333.33,3333.33,3222.22,3277.78,12700],["2017-07-06",3166.67,3222.22,3111.11,3127.78,40710],["2017-07-07",3333.33,3333.33,3061.11,3116.67,16320],["2017-07-10",3333.33,3333.33,3122.22,3222.22,6250],["2017-07-11",3116.67,3227.78,3116.67,3227.78,7120],["2017-07-12",3194.44,3227.78,3138.89,3227.78,3470],["2017-07-13",3222.22,3222.22,3166.67,3166.67,2850],["2017-07-14",3188.89,3188.89,3188.89,3188.89,1000],["2017-07-17",3166.67,3305.56,3166.67,3305.56,3970],["2017-07-18",3294.44,3294.44,3277.78,3294.44,500],["2017-07-19",3272.22,3272.22,3155.56,3272.22,130],["2017-07-20",3144.44,3194.44,3138.89,3194.44,5460],["2017-07-21",3194.44,3194.44,3155.56,3166.67,6410],["2017-07-24",3066.67,3166.67,2955.56,3166.67,2050],["2017-07-25",3166.67,3250.0,3166.67,3250.0,10320],["2017-07-26",3166.67,3216.67,3166.67,3216.67,6010],["2017-07-27",3166.67,3194.44,3138.89,3194.44,16060],["2017-07-28",3166.67,3194.44,3166.67,3194.44,2980],["2017-07-31",3166.67,3166.67,3150.0,3166.67,13450],["2017-08-01",3150.0,3277.78,3150.0,3272.22,12040],["2017-08-02",3272.22,3272.22,3272.22,3272.22,10],["2017-08-03",3138.89,3166.67,3044.44,3072.22,16600],["2017-08-04",3072.22,3238.89,3072.22,3233.33,610],["2017-08-07",3088.89,3233.33,3088.89,3233.33,18030],["2017-08-08",3233.33,3233.33,3166.67,3166.67,7610],["2017-08-09",3116.67,3166.67,3116.67,3166.67,6340],["2017-08-10",3161.11,3277.78,3161.11,3277.78,12230],["2017-08-11",3277.78,3277.78,3277.78,3277.78,0],["2017-08-14",3277.78,3277.78,3277.78,3277.78,0],["2017-08-15",3277.78,3277.78,3277.78,3277.78,0],["2017-08-16",3083.33,3244.44,3083.33,3244.44,1357610],["2017-08-17",3022.22,3061.11,3022.22,3061.11,9360],["2017-08-18",3194.44,3194.44,2850.0,2894.44,5150],["2017-08-21",3005.56,3094.44,3000.0,3000.0,440],["2017-08-22",3111.11,3111.11,3111.11,3111.11,92270],["2017-08-23",3138.89,3138.89,3138.89,3138.89,100],["2017-08-24",3138.89,3222.22,3138.89,3138.89,20440],["2017-08-25",3222.22,3277.78,3211.11,3250.0,22020],["2017-08-28",3305.56,3444.44,3277.78,3283.33,17830],["2017-08-29",3444.44,3494.44,3444.44,3444.44,120],["2017-08-30",3333.33,3555.56,3333.33,3500.0,68180],["2017-08-31",3333.33,3500.0,3333.33,3388.89,28940],["2017-09-01",3388.89,3455.56,3388.89,3388.89,9900],["2017-09-05",3388.89,3455.56,3388.89,3455.56,25400],["2017-09-06",3550.0,3550.0,3388.89,3544.44,31630],["2017-09-07",3333.33,3511.11,3333.33,3511.11,10000],["2017-09-08",3505.56,3505.56,3333.33,3488.89,2680],["2017-09-11",3472.22,3472.22,3472.22,3472.22,10],["2017-09-12",3333.33,3333.33,3333.33,3333.33,310],["2017-09-13",3333.33,3333.33,3333.33,3333.33,3510],["2017-09-14",3222.22,3494.44,3222.22,3494.44,7490],["2017-09-15",3333.33,3488.89,3327.78,3488.89,38080],["2017-09-18",3444.44,3483.33,3444.44,3483.33,16100],["2017-09-19",3477.78,3600.0,3477.78,3555.56,21210],["2017-09-20",3611.11,3611.11,3500.0,3600.0,29010],["2017-09-21",3616.67,3750.0,3611.11,3750.0,15360],["2017-09-22",3861.11,3861.11,3777.78,3777.78,220],["2017-09-25",3944.44,4027.78,3888.89,3888.89,1000],["2017-09-26",3638.89,3888.89,3622.22,3888.89,700],["2017-09-27",3888.89,3888.89,3888.89,3888.89,92260],["2017-09-28",4105.56,4105.56,3777.78,3777.78,1020],["2017-09-29",3777.78,3777.78,3777.78,3777.78,130],["2017-10-02",3777.78,3777.78,3777.78,3777.78,92260],["2017-10-03",3555.56,3555.56,3516.67,3516.67,3020],["2017-10-04",3516.67,3516.67,3272.22,3333.33,175650],["2017-10-05",3277.78,3500.0,3277.78,3333.33,174070],["2017-10-06",3333.33,3333.33,3333.33,3333.33,178840],["2017-10-09",3333.33,3388.89,3333.33,3333.33,182300],["2017-10-10",3500.0,3500.0,3333.33,3333.33,162760],["2017-10-11",3338.89,3338.89,3333.33,3333.33,173210],["2017-10-12",3333.33,3566.67,3333.33,3566.67,177510],["2017-10-13",3777.78,3777.78,3355.56,3611.11,171130],["2017-10-16",3500.0,3611.11,3366.67,3611.11,168760],["2017-10-17",3611.11,3611.11,3366.67,3366.67,122380],["2017-10-18",3377.78,3555.56,3377.78,3500.0,175190],["2017-10-19",3527.78,3527.78,3388.89,3388.89,5890],["2017-10-20",3394.44,3444.44,3394.44,3444.44,17760],["2017-10-23",3622.22,3622.22,3444.44,3622.22,21550],["2017-10-24",3622.22,3622.22,3500.0,3611.11,5020],["2017-10-25",3388.89,3500.0,3388.89,3388.89,5110],["2017-10-26",3388.89,3500.0,3388.89,3500.0,2660],["2017-10-27",3611.11,3611.11,3388.89,3388.89,3010],["2017-10-30",3338.89,3338.89,3333.33,3333.33,5010],["2017-10-31",3472.22,3472.22,3472.22,3472.22,10],["2017-11-01",3233.33,3233.33,3233.33,3233.33,200],["2017-11-02",3322.22,3322.22,3316.67,3316.67,11000],["2017-11-03",3316.67,3316.67,3316.67,3316.67,0],["2017-11-06",3322.22,3322.22,3316.67,3316.67,15200],["2017-11-07",3322.22,3322.22,3322.22,3322.22,5000],["2017-11-08",3383.33,3383.33,3383.33,3383.33,10],["2017-11-09",3155.56,3161.11,3150.0,3150.0,23970],["2017-11-10",3150.0,3150.0,3150.0,3150.0,2290],["2017-11-13",2938.89,2938.89,2938.89,2938.89,1210],["2017-11-14",2950.0,3055.56,2950.0,3055.56,6120],["2017-11-15",2844.44,3111.11,2844.44,3111.11,12910],["2017-11-16",3111.11,3111.11,3111.11,3111.11,0],["2017-11-17",3111.11,3111.11,3111.11,3111.11,0],["2017-11-20",3166.67,3166.67,2894.44,2894.44,391062],["2017-11-21",2900.0,3083.33,2900.0,3083.33,2580],["2017-11-22",2905.56,3111.11,2900.0,3111.11,1010],["2017-11-23",3111.11,3111.11,3111.11,3111.11,0],["2017-11-24",2922.22,3322.22,2922.22,3322.22,1210],["2017-11-27",3100.0,3327.78,3100.0,3327.78,4300],["2017-11-28",3322.22,3322.22,3322.22,3322.22,8560],["2017-11-29",3488.89,3488.89,3094.44,3383.33,50],["2017-11-30",3150.0,3150.0,3150.0,3150.0,380],["2017-12-01",3150.0,3194.44,3150.0,3194.44,3780],["2017-12-04",3250.0,3327.78,3250.0,3327.78,3290],["2017-12-05",3277.78,3277.78,3122.22,3122.22,11480],["2017-12-06",3222.22,3277.78,3222.22,3277.78,6520],["2017-12-07",3055.56,3505.56,3055.56,3111.11,11530],["2017-12-08",3116.67,3327.78,3116.67,3327.78,5170],["2017-12-11",3444.44,3444.44,3444.44,3444.44,20],["2017-12-12",3205.56,3438.89,3205.56,3438.89,1560],["2017-12-13",3438.89,3438.89,3438.89,3438.89,0],["2017-12-14",3438.89,3438.89,3438.89,3438.89,0],["2017-12-15",3555.56,3555.56,3555.56,3555.56,10],["2017-12-18",3311.11,3500.0,3311.11,3500.0,9900],["2017-12-19",3277.78,3277.78,3277.78,3277.78,80],["2017-12-20",3333.33,3333.33,3333.33,3333.33,1620],["2017-12-21",3388.89,3388.89,3388.89,3388.89,160],["2017-12-22",3444.44,3444.44,3444.44,3444.44,30],["2017-12-25",3222.22,3222.22,3222.22,3222.22,80],["2017-12-26",3388.89,3388.89,3388.89,3388.89,50],["2017-12-27",3527.78,3527.78,3527.78,3527.78,70],["2017-12-28",3527.78,3527.78,3527.78,3527.78,0],["2017-12-29",3283.33,3527.78,3283.33,3333.33,3390],["2018-01-02",3333.33,3333.33,3333.33,3333.33,0],["2018-01-03",3100.0,3222.22,3100.0,3100.0,15350],["2018-01-04",3172.22,3316.67,3166.67,3316.67,23300],["2018-01-05",3333.33,3333.33,3088.89,3333.33,10630],["2018-01-08",3333.33,3333.33,3333.33,3333.33,360],["2018-01-09",3333.33,3333.33,3222.22,3333.33,10780],["2018-01-10",3333.33,3566.67,3333.33,3566.67,22290],["2018-01-11",3777.78,3777.78,3455.56,3777.78,56160],["2018-01-12",3994.44,4000.0,3616.67,3616.67,1200],["2018-01-15",3855.56,3861.11,3555.56,3861.11,33780],["2018-01-16",4000.0,4000.0,3666.67,3938.89,120],["2018-01-17",4000.0,4000.0,3722.22,3888.89,35510],["2018-01-18",3888.89,4055.56,3888.89,3888.89,67510],["2018-01-19",4055.56,4161.11,4000.0,4161.11,80760],["2018-01-22",4438.89,4438.89,4166.67,4388.89,75850],["2018-01-25",4111.11,4166.67,4083.33,4083.33,36050],["2018-01-26",3822.22,4111.11,3822.22,4083.33,10660],["2018-01-29",3888.89,4088.89,3805.56,3805.56,3640],["2018-01-30",3722.22,3888.89,3666.67,3888.89,3090],["2018-01-31",3888.89,3888.89,3877.78,3877.78,210],["2018-02-01",3888.89,4105.56,3722.22,3888.89,15130],["2018-02-02",3888.89,3888.89,3666.67,3666.67,270],["2018-02-05",3411.11,3661.11,3411.11,3411.11,18330],["2018-02-06",3177.78,3327.78,3177.78,3177.78,9680],["2018-02-07",3333.33,3333.33,2955.56,3316.67,5450],["2018-02-08",3088.89,3088.89,3088.89,3088.89,470],["2018-02-09",2877.78,3083.33,2877.78,3055.56,17030],["2018-02-12",3266.67,3266.67,3266.67,3266.67,10],["2018-02-13",3061.11,3322.22,3055.56,3133.33,15300],["2018-02-21",3344.44,3344.44,3344.44,3344.44,10],["2018-02-22",3333.33,3344.44,3333.33,3333.33,1700],["2018-02-23",3472.22,3472.22,3472.22,3472.22,10],["2018-02-26",3472.22,3472.22,3472.22,3472.22,0],["2018-02-27",3233.33,3238.89,3233.33,3238.89,120],["2018-02-28",3055.56,3233.33,3055.56,3233.33,940],["2018-03-01",3233.33,3233.33,3233.33,3233.33,0],["2018-03-02",3366.67,3366.67,3366.67,3366.67,10],["2018-03-05",3366.67,3366.67,3366.67,3366.67,0],["2018-03-06",3333.33,3388.89,3333.33,3388.89,10590],["2018-03-07",3388.89,3550.0,3388.89,3388.89,2390],["2018-03-08",3388.89,3388.89,3388.89,3388.89,60],["2018-03-09",3388.89,3388.89,3388.89,3388.89,710],["2018-03-12",3388.89,3388.89,3388.89,3388.89,0],["2018-03-13",3388.89,3388.89,3388.89,3388.89,0],["2018-03-14",3388.89,3388.89,3388.89,3388.89,0],["2018-03-15",3205.56,3388.89,3205.56,3388.89,1250],["2018-03-16",3605.56,3605.56,3155.56,3155.56,11850],["2018-03-19",2955.56,2977.78,2955.56,2955.56,400],["2018-03-20",3161.11,3161.11,2972.22,2972.22,1830],["2018-03-21",3177.78,3177.78,2972.22,3177.78,5280],["2018-03-22",3394.44,3394.44,3011.11,3394.44,11060],["2018-03-23",3394.44,3394.44,3350.0,3383.33,29100],["2018-03-26",3150.0,3150.0,3150.0,3150.0,30],["2018-03-27",2961.11,3366.67,2961.11,3366.67,28930],["2018-03-28",3138.89,3494.44,3138.89,3494.44,280],["2018-03-29",3494.44,3494.44,3494.44,3494.44,0],["2018-03-30",3255.56,3383.33,3255.56,3383.33,70],["2018-04-02",3616.67,3616.67,3172.22,3172.22,60],["2018-04-03",3055.56,3383.33,3055.56,3383.33,5290],["2018-04-04",3388.89,3494.44,3383.33,3383.33,7020],["2018-04-05",3383.33,3616.67,3177.78,3616.67,1360],["2018-04-06",3366.67,3661.11,3366.67,3661.11,1010],["2018-04-09",3883.33,3883.33,3883.33,3883.33,60],["2018-04-10",3883.33,3883.33,3883.33,3883.33,0],["2018-04-11",3616.67,3616.67,3616.67,3616.67,1500],["2018-04-12",3366.67,3544.44,3366.67,3544.44,11070],["2018-04-13",3544.44,3544.44,3544.44,3544.44,0],["2018-04-16",3300.0,3300.0,3300.0,3300.0,100],["2018-04-17",3300.0,3300.0,3300.0,3300.0,6290],["2018-04-18",3277.78,3277.78,3277.78,3277.78,100],["2018-04-19",3277.78,3277.78,3277.78,3277.78,20],["2018-04-20",3433.33,3461.11,3433.33,3461.11,30],["2018-04-23",3222.22,3233.33,3222.22,3227.78,3570],["2018-04-24",3166.67,3416.67,3055.56,3416.67,30740],["2018-04-26",3494.44,3494.44,3494.44,3494.44,10],["2018-04-27",3588.89,3588.89,3555.56,3555.56,60],["2018-05-02",3438.89,3438.89,3383.33,3438.89,10100],["2018-05-03",3438.89,3438.89,3438.89,3438.89,0],["2018-05-04",3383.33,3444.44,3383.33,3444.44,40],["2018-05-07",3444.44,3444.44,3444.44,3444.44,0],["2018-05-08",3500.0,3500.0,3500.0,3500.0,800],["2018-05-09",3383.33,3438.89,3255.56,3433.33,700],["2018-05-10",3500.0,3500.0,3500.0,3500.0,10],["2018-05-11",3255.56,3388.89,3255.56,3388.89,500],["2018-05-14",3500.0,3500.0,3500.0,3500.0,10],["2018-05-15",3500.0,3500.0,3500.0,3500.0,0],["2018-05-16",3266.67,3383.33,3266.67,3383.33,4350],["2018-05-17",3155.56,3377.78,3155.56,3377.78,70],["2018-05-18",3466.67,3466.67,3466.67,3466.67,10],["2018-05-21",3466.67,3466.67,3466.67,3466.67,0],["2018-05-22",3466.67,3466.67,3466.67,3466.67,0],["2018-05-23",3466.67,3466.67,3466.67,3466.67,0],["2018-05-24",3466.67,3466.67,3466.67,3466.67,0],["2018-05-25",3466.67,3466.67,3466.67,3466.67,0],["2018-05-28",3272.22,3327.78,3272.22,3327.78,400],["2018-05-29",3383.33,3383.33,3383.33,3383.33,10],["2018-05-30",3277.78,3383.33,3277.78,3383.33,200],["2018-05-31",3616.67,3616.67,3488.89,3488.89,20],["2018-06-01",3488.89,3488.89,3488.89,3488.89,0],["2018-06-04",3327.78,3327.78,3327.78,3327.78,10],["2018-06-05",3111.11,3333.33,3111.11,3333.33,10140],["2018-06-06",3333.33,3333.33,3333.33,3333.33,0],["2018-06-07",3500.0,3500.0,3500.0,3500.0,10],["2018-06-08",3527.78,3527.78,3494.44,3494.44,20],["2018-06-11",3250.0,3383.33,3250.0,3383.33,210],["2018-06-12",3216.67,3494.44,3216.67,3494.44,4020],["2018-06-13",3333.33,3333.33,3277.78,3327.78,140],["2018-06-14",3500.0,3500.0,3500.0,3500.0,10],["2018-06-15",3550.0,3550.0,3550.0,3550.0,10],["2018-06-18",3550.0,3550.0,3550.0,3550.0,0],["2018-06-19",3550.0,3550.0,3550.0,3550.0,0],["2018-06-20",3550.0,3550.0,3550.0,3550.0,0],["2018-06-21",3550.0,3550.0,3550.0,3550.0,0],["2018-06-22",3388.89,3550.0,3388.89,3550.0,80],["2018-06-25",3794.44,3794.44,3305.56,3783.33,120],["2018-06-26",3883.33,3883.33,3883.33,3883.33,10],["2018-06-27",3616.67,3616.67,3616.67,3616.67,10],["2018-06-28",3366.67,3555.56,3366.67,3555.56,40],["2018-06-29",3555.56,3555.56,3555.56,3555.56,0],["2018-07-02",3555.56,3555.56,3555.56,3555.56,0],["2018-07-03",3555.56,3555.56,3555.56,3555.56,0],["2018-07-04",3555.56,3555.56,3555.56,3555.56,0],["2018-07-05",3333.33,3494.44,3311.11,3494.44,4960],["2018-07-06",3277.78,3488.89,3250.0,3488.89,2010],["2018-07-09",3488.89,3488.89,3488.89,3488.89,0],["2018-07-10",3488.89,3488.89,3488.89,3488.89,0],["2018-07-11",3488.89,3488.89,3488.89,3488.89,0],["2018-07-12",3488.89,3488.89,3488.89,3488.89,0],["2018-07-13",3488.89,3488.89,3488.89,3488.89,0],["2018-07-16",3488.89,3488.89,3488.89,3488.89,0],["2018-07-17",3488.89,3488.89,3488.89,3488.89,0],["2018-07-18",3488.89,3488.89,3488.89,3488.89,0],["2018-07-19",3433.33,3433.33,3433.33,3433.33,4000],["2018-07-20",3433.33,3433.33,3194.44,3416.67,5020],["2018-07-23",3177.78,3327.78,3177.78,3327.78,80],["2018-07-24",3411.11,3438.89,3333.33,3333.33,30],["2018-07-25",3388.89,3388.89,3388.89,3388.89,10],["2018-07-26",3388.89,3388.89,3388.89,3388.89,0],["2018-07-27",3388.89,3388.89,3388.89,3388.89,0],["2018-07-30",3388.89,3388.89,3388.89,3388.89,0],["2018-07-31",3388.89,3388.89,3388.89,3388.89,0],["2018-08-01",3494.44,3494.44,3494.44,3494.44,10],["2018-08-02",3494.44,3494.44,3494.44,3494.44,0],["2018-08-03",3250.0,3483.33,3250.0,3250.0,4040],["2018-08-06",3222.22,3222.22,3027.78,3222.22,3800],["2018-08-07",3388.89,3388.89,3388.89,3388.89,20],["2018-08-08",3466.67,3466.67,3466.67,3466.67,10],["2018-08-09",3227.78,3444.44,3227.78,3444.44,38090],["2018-08-10",3333.33,3333.33,3277.78,3333.33,18000],["2018-08-13",3566.67,3566.67,3333.33,3333.33,6560],["2018-08-14",3333.33,3444.44,3277.78,3438.89,6250],["2018-08-15",3277.78,3411.11,3277.78,3411.11,3110],["2018-08-16",3361.11,3388.89,3333.33,3388.89,7880],["2018-08-17",3277.78,3383.33,3277.78,3277.78,30],["2018-08-20",3388.89,3388.89,3388.89,3388.89,200],["2018-08-21",3388.89,3388.89,3388.89,3388.89,0],["2018-08-22",3233.33,3438.89,3227.78,3438.89,1110],["2018-08-23",3388.89,3388.89,3388.89,3388.89,20],["2018-08-24",3388.89,3438.89,3333.33,3438.89,1650],["2018-08-27",3388.89,3494.44,3388.89,3494.44,10450],["2018-08-28",3494.44,3727.78,3277.78,3661.11,11160],["2018-08-29",3405.56,3655.56,3405.56,3405.56,570],["2018-08-30",3405.56,3422.22,3405.56,3416.67,560],["2018-08-31",3411.11,3488.89,3411.11,3488.89,20],["2018-09-04",3400.0,3488.89,3338.89,3388.89,21380],["2018-09-05",3388.89,3477.78,3166.67,3166.67,240],["2018-09-06",3222.22,3383.33,3222.22,3383.33,13220],["2018-09-07",3500.0,3605.56,3338.89,3605.56,4090],["2018-09-10",3594.44,3844.44,3366.67,3366.67,50],["2018-09-11",3366.67,3366.67,3366.67,3366.67,0],["2018-09-12",3388.89,3388.89,3277.78,3366.67,3850],["2018-09-13",3366.67,3366.67,3366.67,3366.67,0],["2018-09-14",3594.44,3594.44,3333.33,3472.22,1250],["2018-09-17",3277.78,3605.56,3277.78,3605.56,12290],["2018-09-18",3355.56,3366.67,3355.56,3366.67,5360],["2018-09-19",3366.67,3366.67,3366.67,3366.67,0],["2018-09-20",3283.33,3466.67,3277.78,3466.67,12270],["2018-09-21",3494.44,3494.44,3494.44,3494.44,1000],["2018-09-24",3294.44,3333.33,3294.44,3300.0,10370],["2018-09-25",3300.0,3300.0,3300.0,3300.0,0],["2018-09-26",3305.56,3472.22,3305.56,3472.22,2620],["2018-09-27",3472.22,3472.22,3333.33,3333.33,100],["2018-09-28",3444.44,3444.44,3444.44,3444.44,930],["2018-10-01",3444.44,3444.44,3222.22,3222.22,2000],["2018-10-02",3333.33,3333.33,3333.33,3333.33,16880],["2018-10-03",3333.33,3333.33,3333.33,3333.33,0],["2018-10-04",3222.22,3333.33,3222.22,3277.78,2000],["2018-10-05",3333.33,3505.56,3333.33,3444.44,10030],["2018-10-08",3444.44,3444.44,3444.44,3444.44,0],["2018-10-09",3444.44,3444.44,3444.44,3444.44,10],["2018-10-10",3444.44,3444.44,3444.44,3444.44,0],["2018-10-11",3205.56,3494.44,3205.56,3494.44,1170],["2018-10-12",3494.44,3494.44,3494.44,3494.44,0],["2018-10-15",3333.33,3444.44,3333.33,3444.44,12010],["2018-10-16",3205.56,3683.33,3205.56,3666.67,7350],["2018-10-17",3666.67,3666.67,3666.67,3666.67,0],["2018-10-18",3666.67,3666.67,3666.67,3666.67,0],["2018-10-19",3666.67,3666.67,3666.67,3666.67,0],["2018-10-22",3666.67,3666.67,3444.44,3444.44,2400],["2018-10-23",3444.44,3661.11,3416.67,3416.67,50],["2018-10-24",3222.22,3444.44,3222.22,3444.44,2341048],["2018-10-25",3661.11,3661.11,3361.11,3361.11,350],["2018-10-26",3588.89,3588.89,3333.33,3388.89,2039602],["2018-10-29",3388.89,3388.89,3388.89,3388.89,0],["2018-10-30",3588.89,3588.89,3361.11,3361.11,20],["2018-10-31",3361.11,3361.11,3361.11,3361.11,4399998],["2018-11-01",3361.11,3494.44,3361.11,3494.44,460],["2018-11-02",3494.44,3494.44,3494.44,3494.44,0],["2018-11-05",3277.78,3488.89,3250.0,3488.89,3620],["2018-11-06",3527.78,3527.78,3527.78,3527.78,10],["2018-11-07",3527.78,3527.78,3527.78,3527.78,0],["2018-11-08",3527.78,3527.78,3527.78,3527.78,0],["2018-11-09",3527.78,3527.78,3527.78,3527.78,0],["2018-11-12",3527.78,3544.44,3527.78,3544.44,30],["2018-11-13",3544.44,3544.44,3544.44,3544.44,0],["2018-11-14",3544.44,3544.44,3544.44,3544.44,0],["2018-11-15",3333.33,3333.33,3333.33,3333.33,100],["2018-11-16",3333.33,3333.33,3333.33,3333.33,0],["2018-11-19",3333.33,3333.33,3333.33,3333.33,0],["2018-11-20",3333.33,3333.33,3333.33,3333.33,0],["2018-11-21",3488.89,3488.89,3488.89,3488.89,10],["2018-11-22",3333.33,3333.33,3333.33,3333.33,1100],["2018-11-23",3277.78,3333.33,3277.78,3333.33,1680],["2018-11-26",3333.33,3333.33,3333.33,3333.33,0],["2018-11-27",3333.33,3333.33,3333.33,3333.33,0],["2018-11-28",3227.78,3227.78,3227.78,3227.78,400],["2018-11-29",3333.33,3333.33,3333.33,3333.33,10],["2018-11-30",3333.33,3333.33,3333.33,3333.33,0],["2018-12-03",3438.89,3438.89,3333.33,3333.33,14510],["2018-12-04",3333.33,3333.33,3333.33,3333.33,0],["2018-12-05",3333.33,3383.33,3333.33,3383.33,600],["2018-12-06",3383.33,3383.33,3383.33,3383.33,0],["2018-12-07",3383.33,3383.33,3383.33,3383.33,0],["2018-12-10",3383.33,3383.33,3383.33,3383.33,0],["2018-12-11",3150.0,3388.89,3150.0,3388.89,100],["2018-12-12",3388.89,3388.89,3388.89,3388.89,0],["2018-12-13",3388.89,3388.89,3388.89,3388.89,0],["2018-12-14",3333.33,3333.33,3333.33,3333.33,90],["2018-12-17",3333.33,3333.33,3333.33,3333.33,0],["2018-12-18",3333.33,3333.33,3333.33,3333.33,0],["2018-12-19",3433.33,3433.33,3433.33,3433.33,10],["2018-12-20",3433.33,3433.33,3433.33,3433.33,0],["2018-12-21",3433.33,3433.33,3433.33,3433.33,0],["2018-12-24",3433.33,3433.33,3433.33,3433.33,0],["2018-12-25",3433.33,3433.33,3433.33,3433.33,0],["2018-12-26",3433.33,3433.33,3433.33,3433.33,0],["2018-12-27",3433.33,3433.33,3433.33,3433.33,0],["2018-12-28",3433.33,3433.33,3433.33,3433.33,0],["2019-01-02",3433.33,3433.33,3433.33,3433.33,0],["2019-01-03",3433.33,3433.33,3433.33,3433.33,0],["2019-01-04",3194.44,3433.33,3194.44,3433.33,2010],["2019-01-07",3433.33,3433.33,3433.33,3433.33,0],["2019-01-08",3433.33,3433.33,3433.33,3433.33,0],["2019-01-09",3433.33,3433.33,3433.33,3433.33,0],["2019-01-10",3433.33,3433.33,3433.33,3433.33,0],["2019-01-11",3433.33,3433.33,3433.33,3433.33,0],["2019-01-14",3433.33,3433.33,3433.33,3433.33,0],["2019-01-15",3433.33,3433.33,3433.33,3433.33,0],["2019-01-16",3433.33,3433.33,3433.33,3433.33,0],["2019-01-17",3433.33,3433.33,3433.33,3433.33,0],["2019-01-18",3433.33,3433.33,3433.33,3433.33,0],["2019-01-21",3433.33,3433.33,3433.33,3433.33,0],["2019-01-22",3433.33,3433.33,3433.33,3433.33,0],["2019-01-23",3433.33,3433.33,3433.33,3433.33,0],["2019-01-24",3388.89,3388.89,3194.44,3388.89,4010],["2019-01-25",3155.56,3155.56,3155.56,3155.56,7750],["2019-01-28",3155.56,3155.56,3155.56,3155.56,0],["2019-01-29",3155.56,3155.56,3155.56,3155.56,0],["2019-01-30",2938.89,2938.89,2938.89,2938.89,2790],["2019-01-31",2938.89,2938.89,2938.89,2938.89,0],["2019-02-01",3133.33,3133.33,3133.33,3133.33,10],["2019-02-11",3133.33,3133.33,3133.33,3133.33,0],["2019-02-12",3133.33,3133.33,3133.33,3133.33,0],["2019-02-13",3133.33,3133.33,3133.33,3133.33,0],["2019-02-14",2916.67,2916.67,2916.67,2916.67,100],["2019-02-15",2722.22,2722.22,2716.67,2716.67,6280],["2019-02-18",2905.56,2905.56,2777.78,2777.78,25370],["2019-02-19",2777.78,2972.22,2777.78,2972.22,2940],["2019-02-20",2888.89,3150.0,2888.89,3150.0,2260],["2019-02-21",3150.0,3150.0,2933.33,2938.89,14700],["2019-02-22",3055.56,3055.56,2938.89,2938.89,140],["2019-02-25",2888.89,2888.89,2888.89,2888.89,2720],["2019-02-26",2888.89,2888.89,2888.89,2888.89,0],["2019-02-27",2777.78,2777.78,2777.78,2777.78,12000],["2019-02-28",2833.33,2833.33,2833.33,2833.33,2000],["2019-03-01",2833.33,3027.78,2833.33,3027.78,3020],["2019-03-04",2888.89,2900.0,2888.89,2900.0,9100],["2019-03-05",2922.22,2922.22,2916.67,2916.67,3030],["2019-03-06",3116.67,3116.67,2777.78,2777.78,20],["2019-03-07",2972.22,2972.22,2972.22,2972.22,5680],["2019-03-08",2972.22,2972.22,2972.22,2972.22,0],["2019-03-11",2777.78,2777.78,2777.78,2777.78,10],["2019-03-12",2938.89,2944.44,2938.89,2944.44,3990],["2019-03-13",3111.11,3111.11,3111.11,3111.11,10],["2019-03-14",3277.78,3277.78,3277.78,3277.78,10],["2019-03-15",3277.78,3277.78,3277.78,3277.78,20],["2019-03-18",3050.0,3277.78,3050.0,3083.33,3220],["2019-03-19",3277.78,3277.78,3277.78,3277.78,10],["2019-03-20",3222.22,3222.22,3222.22,3222.22,10],["2019-03-21",3222.22,3222.22,3222.22,3222.22,400],["2019-03-22",3055.56,3055.56,3050.0,3050.0,120],["2019-03-25",3050.0,3261.11,3050.0,3261.11,31310],["2019-03-26",3261.11,3261.11,3261.11,3261.11,0],["2019-03-27",3261.11,3261.11,3261.11,3261.11,0],["2019-03-28",3055.56,3055.56,3055.56,3055.56,10],["2019-03-29",3055.56,3055.56,3055.56,3055.56,0],["2019-04-01",2844.44,2844.44,2844.44,2844.44,10],["2019-04-02",2844.44,2844.44,2844.44,2844.44,0],["2019-04-03",2844.44,2844.44,2844.44,2844.44,0],["2019-04-04",2672.22,2777.78,2672.22,2777.78,140],["2019-04-05",2777.78,2777.78,2777.78,2777.78,0],["2019-04-08",2777.78,2777.78,2777.78,2777.78,0],["2019-04-09",2972.22,2972.22,2972.22,2972.22,30],["2019-04-10",2972.22,2972.22,2972.22,2972.22,0],["2019-04-11",3177.78,3177.78,3177.78,3177.78,10],["2019-04-12",2955.56,2955.56,2955.56,2955.56,180],["2019-04-16",2983.33,2983.33,2983.33,2983.33,10],["2019-04-17",2983.33,3166.67,2983.33,3166.67,20],["2019-04-18",2950.0,2950.0,2950.0,2950.0,460],["2019-04-19",3155.56,3155.56,3155.56,3155.56,10],["2019-04-22",3155.56,3155.56,3155.56,3155.56,0],["2019-04-23",3366.67,3366.67,3366.67,3366.67,10],["2019-04-24",3555.56,3555.56,3555.56,3555.56,10],["2019-04-25",3777.78,3777.78,3555.56,3722.22,40],["2019-04-26",3722.22,3722.22,3722.22,3722.22,0],["2019-05-02",3888.89,3888.89,3722.22,3883.33,160],["2019-05-03",3883.33,3883.33,3883.33,3883.33,0],["2019-05-06",4055.56,4055.56,3616.67,3616.67,20],["2019-05-07",3861.11,3861.11,3861.11,3861.11,10],["2019-05-08",3616.67,3616.67,3616.67,3616.67,60],["2019-05-09",3616.67,3616.67,3616.67,3616.67,0],["2019-05-10",3616.67,3616.67,3616.67,3616.67,0],["2019-05-13",3616.67,3616.67,3616.67,3616.67,0],["2019-05-14",3616.67,3616.67,3616.67,3616.67,0],["2019-05-15",3616.67,3616.67,3616.67,3616.67,0],["2019-05-16",3616.67,3616.67,3616.67,3616.67,0],["2019-05-17",3616.67,3616.67,3616.67,3616.67,0],["2019-05-20",3616.67,3616.67,3616.67,3616.67,0],["2019-05-21",3616.67,3616.67,3616.67,3616.67,0],["2019-05-22",3616.67,3616.67,3616.67,3616.67,0],["2019-05-23",3616.67,3616.67,3616.67,3616.67,0],["2019-05-24",3616.67,3616.67,3616.67,3616.67,0],["2019-05-27",3616.67,3616.67,3616.67,3616.67,0],["2019-05-28",3616.67,3616.67,3616.67,3616.67,0],["2019-05-29",3616.67,3616.67,3616.67,3616.67,0],["2019-05-30",3616.67,3616.67,3616.67,3616.67,0],["2019-05-31",3616.67,3616.67,3616.67,3616.67,0],["2019-06-03",3616.67,3616.67,3616.67,3616.67,20],["2019-06-04",3616.67,3616.67,3616.67,3616.67,0],["2019-06-05",3833.33,3833.33,3833.33,3833.33,10],["2019-06-06",3938.89,3938.89,3938.89,3938.89,10],["2019-06-07",3938.89,3938.89,3938.89,3938.89,0],["2019-06-10",4000.0,4000.0,4000.0,4000.0,10],["2019-06-11",4277.78,4277.78,4277.78,4277.78,10],["2019-06-12",4277.78,4277.78,4277.78,4277.78,0],["2019-06-13",4277.78,4277.78,4277.78,4277.78,0],["2019-06-14",3983.33,3983.33,3983.33,3983.33,2010],["2019-06-17",3983.33,3983.33,3983.33,3983.33,0],["2019-06-18",3983.33,3983.33,3983.33,3983.33,0],["2019-06-19",3983.33,3983.33,3983.33,3983.33,0],["2019-06-20",3983.33,3983.33,3983.33,3983.33,0],["2019-06-21",3983.33,3983.33,3983.33,3983.33,0],["2019-06-24",3983.33,3983.33,3983.33,3983.33,0],["2019-06-25",3983.33,3983.33,3983.33,3983.33,0],["2019-06-26",3983.33,3983.33,3983.33,3983.33,0],["2019-06-27",3983.33,3983.33,3983.33,3983.33,0],["2019-06-28",3983.33,3983.33,3983.33,3983.33,0],["2019-07-01",3983.33,3983.33,3983.33,3983.33,0],["2019-07-02",3983.33,3983.33,3983.33,3983.33,0],["2019-07-03",3983.33,3983.33,3983.33,3983.33,0],["2019-07-04",4222.22,4222.22,4222.22,4222.22,10],["2019-07-05",4222.22,4222.22,4222.22,4222.22,0],["2019-07-08",4222.22,4222.22,4222.22,4222.22,0],["2019-07-09",4222.22,4222.22,4222.22,4222.22,0],["2019-07-10",4222.22,4222.22,4222.22,4222.22,0],["2019-07-11",4222.22,4222.22,4222.22,4222.22,0],["2019-07-12",4222.22,4222.22,4222.22,4222.22,0],["2019-07-15",4222.22,4222.22,4222.22,4222.22,0],["2019-07-16",4222.22,4222.22,4222.22,4222.22,0],["2019-07-17",3927.78,3927.78,3927.78,3927.78,10],["2019-07-18",3655.56,3655.56,3655.56,3655.56,60],["2019-07-19",3400.0,3400.0,3400.0,3400.0,10],["2019-07-22",3166.67,3633.33,3166.67,3633.33,7720],["2019-07-23",3883.33,3883.33,3383.33,3883.33,3050],["2019-07-24",4105.56,4105.56,4105.56,4105.56,20],["2019-07-25",3822.22,3822.22,3822.22,3822.22,10],["2019-07-26",3555.56,3555.56,3555.56,3555.56,110],["2019-07-29",3772.22,3772.22,3555.56,3561.11,15720],["2019-07-30",3561.11,3583.33,3561.11,3583.33,50],["2019-07-31",3583.33,3666.67,3583.33,3583.33,170],["2019-08-01",3583.33,3583.33,3583.33,3583.33,12650],["2019-08-02",3444.44,3444.44,3444.44,3444.44,910],["2019-08-05",3444.44,3444.44,3444.44,3444.44,0],["2019-08-06",3683.33,3683.33,3222.22,3222.22,80],["2019-08-07",3222.22,3222.22,3222.22,3222.22,0],["2019-08-08",3222.22,3222.22,3222.22,3222.22,0],["2019-08-09",3222.22,3222.22,3222.22,3222.22,0],["2019-08-12",3222.22,3222.22,3222.22,3222.22,0],["2019-08-13",3222.22,3222.22,3222.22,3222.22,0],["2019-08-14",3222.22,3222.22,3222.22,3222.22,0],["2019-08-15",3000.0,3444.44,3000.0,3444.44,20],["2019-08-16",3444.44,3444.44,3444.44,3444.44,1200],["2019-08-19",3277.78,3277.78,3277.78,3277.78,1590],["2019-08-20",3277.78,3277.78,3277.78,3277.78,10],["2019-08-21",3500.0,3500.0,3500.0,3500.0,10],["2019-08-22",3500.0,3500.0,3500.0,3500.0,0],["2019-08-23",3500.0,3500.0,3500.0,3500.0,0],["2019-08-26",3338.89,3338.89,3338.89,3338.89,40],["2019-08-27",3338.89,3344.44,3338.89,3344.44,20000],["2019-08-28",3333.33,3344.44,3333.33,3344.44,140],["2019-08-29",3344.44,3344.44,3344.44,3344.44,22160],["2019-08-30",3333.33,3333.33,3333.33,3333.33,240],["2019-09-03",3333.33,3333.33,3333.33,3333.33,0],["2019-09-04",3333.33,3333.33,3333.33,3333.33,0],["2019-09-05",3333.33,3333.33,3333.33,3333.33,0],["2019-09-06",3333.33,3333.33,3333.33,3333.33,0],["2019-09-09",3333.33,3333.33,3333.33,3333.33,0],["2019-09-10",3333.33,3361.11,3333.33,3361.11,227190],["2019-09-11",3361.11,3361.11,3361.11,3361.11,150000],["2019-09-12",3361.11,3361.11,3361.11,3361.11,100070],["2019-09-13",3361.11,3361.11,3361.11,3361.11,0],["2019-09-16",3361.11,3361.11,3361.11,3361.11,0],["2019-09-17",3361.11,3361.11,3361.11,3361.11,50000],["2019-09-18",3361.11,3361.11,3361.11,3361.11,50000],["2019-09-19",3361.11,3361.11,3361.11,3361.11,0],["2019-09-20",3166.67,3166.67,3166.67,3166.67,2070],["2019-09-23",3166.67,3166.67,3166.67,3166.67,0],["2019-09-24",3166.67,3166.67,3166.67,3166.67,0],["2019-09-25",3383.33,3383.33,3383.33,3383.33,70980],["2019-09-26",3383.33,3383.33,3383.33,3383.33,10000],["2019-09-27",3166.67,3166.67,3166.67,3166.67,230],["2019-09-30",3166.67,3383.33,3166.67,3383.33,20110],["2019-10-01",3616.67,3616.67,3616.67,3616.67,10],["2019-10-02",3616.67,3616.67,3616.67,3616.67,0],["2019-10-03",3611.11,3611.11,3611.11,3611.11,320],["2019-10-04",3611.11,3611.11,3611.11,3611.11,0],["2019-10-07",3611.11,3611.11,3611.11,3611.11,0],["2019-10-08",3611.11,3611.11,3611.11,3611.11,0],["2019-10-09",3833.33,3833.33,3366.67,3833.33,60],["2019-10-10",3833.33,3833.33,3833.33,3833.33,0],["2019-10-11",3833.33,3833.33,3833.33,3833.33,0],["2019-10-14",3833.33,3833.33,3833.33,3833.33,0],["2019-10-15",3833.33,3833.33,3833.33,3833.33,0],["2019-10-16",3572.22,3572.22,3572.22,3572.22,30],["2019-10-17",3333.33,3333.33,3333.33,3333.33,190],["2019-10-18",3333.33,3333.33,3333.33,3333.33,0],["2019-10-21",3333.33,3333.33,3333.33,3333.33,2000],["2019-10-22",3333.33,3333.33,3333.33,3333.33,0],["2019-10-23",3333.33,3333.33,3333.33,3333.33,0],["2019-10-24",3333.33,3333.33,3333.33,3333.33,0],["2019-10-25",3333.33,3333.33,3333.33,3333.33,0],["2019-10-28",3333.33,3333.33,3333.33,3333.33,0],["2019-10-29",3566.67,3566.67,3566.67,3566.67,16600],["2019-10-30",3811.11,3811.11,3811.11,3811.11,15550],["2019-10-31",4077.78,4077.78,4055.56,4077.78,4800],["2019-11-01",3794.44,3794.44,3794.44,3794.44,770],["2019-11-04",4000.0,4000.0,4000.0,4000.0,10],["2019-11-05",4000.0,4000.0,4000.0,4000.0,100],["2019-11-06",3722.22,3722.22,3722.22,3722.22,10],["2019-11-07",3477.78,3972.22,3466.67,3716.67,7670],["2019-11-08",3944.44,3944.44,3944.44,3944.44,10],["2019-11-11",3672.22,3888.89,3672.22,3888.89,120],["2019-11-12",3616.67,3616.67,3616.67,3616.67,60],["2019-11-13",3372.22,3372.22,3366.67,3366.67,6660],["2019-11-14",3138.89,3366.67,3138.89,3155.56,230],["2019-11-15",3361.11,3372.22,3361.11,3366.67,1560],["2019-11-18",3494.44,3494.44,3133.33,3333.33,1130],["2019-11-19",3333.33,3333.33,3333.33,3333.33,0],["2019-11-20",3333.33,3333.33,3333.33,3333.33,20],["2019-11-21",3333.33,3333.33,3333.33,3333.33,0],["2019-11-22",3333.33,3333.33,3333.33,3333.33,0],["2019-11-25",3333.33,3333.33,3333.33,3333.33,0],["2019-11-26",3333.33,3333.33,3333.33,3333.33,0],["2019-11-27",3333.33,3333.33,3333.33,3333.33,0],["2019-11-28",3333.33,3333.33,3333.33,3333.33,0],["2019-11-29",3333.33,3333.33,3333.33,3333.33,0],["2019-12-02",3500.0,3500.0,3500.0,3500.0,100],["2019-12-03",3500.0,3500.0,3500.0,3500.0,0],["2019-12-04",3722.22,3722.22,3722.22,3722.22,100],["2019-12-05",3722.22,3722.22,3722.22,3722.22,0],["2019-12-06",3466.67,3466.67,3466.67,3466.67,10],["2019-12-09",3227.78,3227.78,3227.78,3227.78,3110],["2019-12-10",3222.22,3427.78,3222.22,3427.78,100],["2019-12-11",3427.78,3427.78,3427.78,3427.78,0],["2019-12-12",3427.78,3427.78,3427.78,3427.78,0],["2019-12-13",3427.78,3427.78,3427.78,3427.78,0],["2019-12-16",3427.78,3427.78,3427.78,3427.78,0],["2019-12-17",3427.78,3427.78,3427.78,3427.78,0],["2019-12-18",3427.78,3427.78,3427.78,3427.78,0],["2019-12-19",3427.78,3427.78,3427.78,3427.78,0],["2019-12-20",3438.89,3438.89,3438.89,3438.89,1600],["2019-12-23",3438.89,3438.89,3438.89,3438.89,0],["2019-12-24",3438.89,3438.89,3438.89,3438.89,0],["2019-12-25",3438.89,3438.89,3438.89,3438.89,0],["2019-12-26",3438.89,3438.89,3438.89,3438.89,0],["2019-12-27",3438.89,3438.89,3438.89,3438.89,0],["2019-12-30",3438.89,3438.89,3438.89,3438.89,0],["2019-12-31",3438.89,3438.89,3438.89,3438.89,0],["2020-01-02",3438.89,3438.89,3438.89,3438.89,0],["2020-01-03",3438.89,3438.89,3438.89,3438.89,0],["2020-01-06",3438.89,3438.89,3438.89,3438.89,0],["2020-01-07",3438.89,3438.89,3438.89,3438.89,0],["2020-01-08",3438.89,3438.89,3438.89,3438.89,0],["2020-01-09",3438.89,3438.89,3438.89,3438.89,0],["2020-01-10",3438.89,3438.89,3438.89,3438.89,0],["2020-01-13",3438.89,3438.89,3438.89,3438.89,0],["2020-01-14",3438.89,3438.89,3438.89,3438.89,0],["2020-01-15",3438.89,3438.89,3438.89,3438.89,0],["2020-01-16",3438.89,3438.89,3438.89,3438.89,0],["2020-01-17",3438.89,3438.89,3438.89,3438.89,0],["2020-01-20",3438.89,3438.89,3438.89,3438.89,0],["2020-01-21",3438.89,3438.89,3438.89,3438.89,0],["2020-01-22",3438.89,3438.89,3438.89,3438.89,0],["2020-01-30",3438.89,3438.89,3438.89,3438.89,0],["2020-01-31",3200.0,3200.0,3200.0,3200.0,40],["2020-02-03",3200.0,3200.0,3200.0,3200.0,0],["2020-02-04",3200.0,3200.0,3200.0,3200.0,0],["2020-02-05",2983.33,2983.33,2983.33,2983.33,460],["2020-02-06",2838.89,2838.89,2838.89,2838.89,420],["2020-02-07",2838.89,2838.89,2788.89,2788.89,1750],["2020-02-10",2983.33,2983.33,2983.33,2983.33,10],["2020-02-11",2783.33,2783.33,2783.33,2783.33,800],["2020-02-12",2777.78,2777.78,2605.56,2627.78,3010],["2020-02-13",2811.11,2811.11,2811.11,2811.11,20],["2020-02-14",2633.33,2666.67,2633.33,2638.89,2500],["2020-02-17",2466.67,2466.67,2466.67,2466.67,10],["2020-02-18",2633.33,2638.89,2633.33,2638.89,30],["2020-02-19",2644.44,2816.67,2644.44,2816.67,760],["2020-02-20",2816.67,2816.67,2816.67,2816.67,5000],["2020-02-21",2816.67,2816.67,2816.67,2816.67,0],["2020-02-24",2816.67,2816.67,2816.67,2816.67,0],["2020-02-25",2816.67,2816.67,2816.67,2816.67,0],["2020-02-26",3005.56,3005.56,3005.56,3005.56,10],["2020-02-27",2800.0,2800.0,2800.0,2800.0,1570],["2020-02-28",2811.11,2816.67,2811.11,2816.67,13280],["2020-03-02",2622.22,2622.22,2622.22,2622.22,10],["2020-03-03",2455.56,2805.56,2455.56,2805.56,20],["2020-03-04",2616.67,2938.89,2616.67,2938.89,3360],["2020-03-05",2733.33,2733.33,2733.33,2733.33,50],["2020-03-06",2733.33,2733.33,2733.33,2733.33,0],["2020-03-09",2777.78,2777.78,2550.0,2550.0,1110],["2020-03-10",2550.0,2550.0,2372.22,2550.0,3170],["2020-03-11",2694.44,2694.44,2694.44,2694.44,10],["2020-03-12",2511.11,2872.22,2511.11,2833.33,2780],["2020-03-13",2638.89,2638.89,2638.89,2638.89,100],["2020-03-16",2638.89,2638.89,2638.89,2638.89,0],["2020-03-17",2455.56,2500.0,2455.56,2455.56,2380],["2020-03-18",2455.56,2455.56,2288.89,2455.56,126670],["2020-03-19",2333.33,2494.44,2288.89,2333.33,4160],["2020-03-20",2333.33,2333.33,2333.33,2333.33,0],["2020-03-23",2388.89,2488.89,2172.22,2172.22,27580],["2020-03-24",2316.67,2316.67,2316.67,2316.67,10],["2020-03-25",2477.78,2477.78,2477.78,2477.78,750],["2020-03-26",2555.56,2555.56,2555.56,2555.56,60],["2020-03-27",2555.56,2555.56,2555.56,2555.56,0],["2020-03-30",2555.56,2555.56,2555.56,2555.56,0],["2020-03-31",2555.56,2555.56,2555.56,2555.56,0],["2020-04-01",2377.78,2377.78,2377.78,2377.78,2810],["2020-04-03",2533.33,2533.33,2533.33,2533.33,10],["2020-04-06",2527.78,2527.78,2527.78,2527.78,180],["2020-04-07",2527.78,2688.89,2527.78,2688.89,420],["2020-04-08",2777.78,2777.78,2700.0,2711.11,630],["2020-04-09",2900.0,2900.0,2900.0,2900.0,10],["2020-04-10",2900.0,3055.56,2900.0,3055.56,60],["2020-04-13",2944.44,3055.56,2944.44,3055.56,50],["2020-04-14",2844.44,3111.11,2844.44,2844.44,14340],["2020-04-15",2988.89,2988.89,2650.0,2722.22,389550],["2020-04-16",2722.22,2722.22,2722.22,2722.22,2800],["2020-04-17",2722.22,2722.22,2638.89,2638.89,1050],["2020-04-20",2638.89,2822.22,2638.89,2822.22,37000],["2020-04-21",3011.11,3016.67,2850.0,3016.67,5680],["2020-04-22",3222.22,3227.78,3222.22,3227.78,760],["2020-04-23",3005.56,3450.0,3005.56,3450.0,8910],["2020-04-24",3688.89,3688.89,3211.11,3688.89,7530],["2020-04-27",3944.44,3944.44,3888.89,3888.89,750],["2020-04-28",3888.89,4161.11,3888.89,4155.56,2460],["2020-04-29",4333.33,4333.33,3866.67,3866.67,1190],["2020-05-04",4105.56,4105.56,3611.11,3861.11,2380],["2020-05-05",3844.44,3844.44,3594.44,3833.33,5170],["2020-05-06",4100.0,4100.0,4100.0,4100.0,10],["2020-05-07",4377.78,4383.33,4100.0,4100.0,1300],["2020-05-08",4377.78,4377.78,4333.33,4333.33,1650],["2020-05-11",4033.33,4333.33,4033.33,4333.33,30],["2020-05-12",4611.11,4611.11,4611.11,4611.11,10],["2020-05-13",4916.67,4916.67,4288.89,4288.89,1450],["2020-05-14",4588.89,4588.89,3988.89,4166.67,35750],["2020-05-15",3988.89,4444.44,3877.78,4166.67,15780],["2020-05-18",3894.44,4166.67,3894.44,4166.67,12240],["2020-05-19",4000.0,4166.67,4000.0,4166.67,130060],["2020-05-20",4222.22,4444.44,4222.22,4444.44,39020],["2020-05-21",4755.56,4755.56,4611.11,4722.22,11150],["2020-05-22",4722.22,4722.22,4722.22,4722.22,9520],["2020-05-25",4394.44,5000.0,4394.44,5000.0,200],["2020-05-26",4888.89,4944.44,4666.67,4833.33,17080],["2020-05-27",4722.22,4722.22,4722.22,4722.22,34080],["2020-05-28",4722.22,4888.89,4722.22,4722.22,27370],["2020-05-29",4694.44,4888.89,4694.44,4727.78,7950],["2020-06-01",4833.33,4838.89,4833.33,4833.33,28030],["2020-06-02",4722.22,4833.33,4722.22,4833.33,21460],["2020-06-03",4833.33,4833.33,4833.33,4833.33,0],["2020-06-04",4838.89,4838.89,4833.33,4833.33,10620],["2020-06-05",4833.33,4833.33,4833.33,4833.33,7000],["2020-06-08",5055.56,5111.11,5055.56,5111.11,3780],["2020-06-09",4755.56,5277.78,4755.56,5194.44,210],["2020-06-10",5194.44,5194.44,5194.44,5194.44,380],["2020-06-11",5000.0,5000.0,5000.0,5000.0,9000],["2020-06-12",5000.0,5000.0,5000.0,5000.0,15980],["2020-06-15",5055.56,5250.0,5000.0,5000.0,30870],["2020-06-16",5000.0,5166.67,5000.0,5166.67,10000],["2020-06-17",5005.56,5005.56,5000.0,5000.0,8460],["2020-06-18",5000.0,5000.0,5000.0,5000.0,0],["2020-06-19",5000.0,5083.33,5000.0,5083.33,15060],["2020-06-22",5083.33,5083.33,5083.33,5083.33,6000],["2020-06-23",5111.11,5111.11,5111.11,5111.11,240],["2020-06-24",5000.0,5055.56,5000.0,5055.56,2500],["2020-06-25",5055.56,5055.56,5000.0,5055.56,13500],["2020-06-26",5000.0,5000.0,5000.0,5000.0,20000],["2020-06-29",5100.0,5111.11,5100.0,5111.11,21040],["2020-06-30",5111.11,5111.11,5111.11,5111.11,0],["2020-07-01",5111.11,5111.11,5111.11,5111.11,0],["2020-07-02",5111.11,5111.11,5111.11,5111.11,0],["2020-07-03",5100.0,5100.0,5100.0,5100.0,1000],["2020-07-06",5100.0,5100.0,5100.0,5100.0,0],["2020-07-07",5100.0,5100.0,5100.0,5100.0,0],["2020-07-08",5000.0,5000.0,5000.0,5000.0,24500],["2020-07-09",5000.0,5000.0,5000.0,5000.0,1000],["2020-07-10",5000.0,5000.0,5000.0,5000.0,0],["2020-07-13",5000.0,5000.0,5000.0,5000.0,1040],["2020-07-14",5000.0,5000.0,5000.0,5000.0,11440],["2020-07-15",4722.22,4722.22,4722.22,4722.22,210],["2020-07-16",4394.44,5044.44,4394.44,5044.44,60],["2020-07-17",5044.44,5044.44,5044.44,5044.44,0],["2020-07-20",5044.44,5044.44,5044.44,5044.44,0],["2020-07-21",5000.0,5000.0,5000.0,5000.0,10780],["2020-07-22",5000.0,5000.0,5000.0,5000.0,0],["2020-07-23",5055.56,5055.56,5055.56,5055.56,10],["2020-07-24",5055.56,5055.56,5055.56,5055.56,0],["2020-07-27",5055.56,5055.56,5055.56,5055.56,0],["2020-07-28",5055.56,5055.56,5055.56,5055.56,0],["2020-07-29",5055.56,5055.56,5055.56,5055.56,0],["2020-07-30",5055.56,5055.56,5055.56,5055.56,0],["2020-07-31",5055.56,5055.56,5055.56,5055.56,0],["2020-08-03",5055.56,5055.56,5055.56,5055.56,0],["2020-08-04",4722.22,5111.11,4722.22,5111.11,20080],["2020-08-05",5111.11,5111.11,5111.11,5111.11,0],["2020-08-06",5111.11,5111.11,5111.11,5111.11,0],["2020-08-07",5111.11,5111.11,5111.11,5111.11,0],["2020-08-10",5111.11,5111.11,5111.11,5111.11,0],["2020-08-11",5111.11,5111.11,5111.11,5111.11,0],["2020-08-12",5111.11,5111.11,5000.0,5000.0,15030],["2020-08-13",5000.0,5000.0,5000.0,5000.0,0],["2020-08-14",5000.0,5000.0,5000.0,5000.0,0],["2020-08-17",5000.0,5000.0,4722.22,4722.22,2150],["2020-08-18",4722.22,4722.22,4722.22,4722.22,30],["2020-08-19",4722.22,4722.22,4722.22,4722.22,0],["2020-08-20",4722.22,4722.22,4722.22,4722.22,0],["2020-08-21",5050.0,5050.0,5050.0,5050.0,20],["2020-08-24",5050.0,5050.0,5050.0,5050.0,0],["2020-08-25",5050.0,5050.0,5050.0,5050.0,0],["2020-08-26",5050.0,5050.0,5050.0,5050.0,0],["2020-08-27",5050.0,5050.0,5050.0,5050.0,0],["2020-08-28",5050.0,5050.0,5050.0,5050.0,0],["2020-08-31",5050.0,5050.0,5050.0,5050.0,0],["2020-09-01",5050.0,5050.0,5050.0,5050.0,0],["2020-09-03",5050.0,5050.0,5050.0,5050.0,0],["2020-09-04",5050.0,5050.0,5050.0,5050.0,0],["2020-09-07",4888.89,5388.89,4888.89,5388.89,3990],["2020-09-08",5205.56,5555.56,5205.56,5205.56,21100],["2020-09-09",5205.56,5205.56,5205.56,5205.56,1400],["2020-09-10",4888.89,4888.89,4888.89,4888.89,300],["2020-09-11",4888.89,4888.89,4888.89,4888.89,0],["2020-09-14",4888.89,4888.89,4888.89,4888.89,0],["2020-09-15",5222.22,5222.22,4783.33,4783.33,360],["2020-09-16",4783.33,4783.33,4783.33,4783.33,0],["2020-09-17",4722.22,4722.22,4722.22,4722.22,2000],["2020-09-18",4450.0,5044.44,4450.0,5044.44,300],["2020-09-21",5222.22,5222.22,4888.89,4888.89,680],["2020-09-22",5222.22,5222.22,4722.22,4722.22,460],["2020-09-23",5050.0,5050.0,5050.0,5050.0,200],["2020-09-24",5111.11,5111.11,5111.11,5111.11,0],["2020-09-25",5444.44,5444.44,5166.67,5166.67,160],["2020-09-28",5166.67,5166.67,5166.67,5166.67,0],["2020-09-29",5166.67,5166.67,5166.67,5166.67,0],["2020-09-30",5166.67,5166.67,5166.67,5166.67,0],["2020-10-01",4805.56,5166.67,4805.56,5166.67,2630],["2020-10-02",5166.67,5166.67,5166.67,5166.67,0],["2020-10-05",5166.67,5166.67,5166.67,5166.67,0],["2020-10-06",4805.56,5166.67,4805.56,5166.67,1280],["2020-10-07",4811.11,4811.11,4805.56,4805.56,50],["2020-10-08",4472.22,5133.33,4472.22,5133.33,650],["2020-10-09",5111.11,5111.11,5111.11,5111.11,100],["2020-10-12",5111.11,5111.11,5111.11,5111.11,0],["2020-10-13",5111.11,5111.11,5111.11,5111.11,0],["2020-10-14",5111.11,5111.11,5111.11,5111.11,0],["2020-10-15",5111.11,5111.11,5111.11,5111.11,0],["2020-10-16",5111.11,5111.11,5111.11,5111.11,0],["2020-10-19",5111.11,5111.11,5111.11,5111.11,0],["2020-10-20",5111.11,5111.11,5111.11,5111.11,0],["2020-10-21",5111.11,5111.11,5111.11,5111.11,50],["2020-10-22",5111.11,5111.11,5111.11,5111.11,0],["2020-10-23",5111.11,5111.11,5111.11,5111.11,0],["2020-10-26",5111.11,5111.11,5111.11,5111.11,0],["2020-10-27",5111.11,5111.11,5111.11,5111.11,0],["2020-10-28",5111.11,5111.11,5111.11,5111.11,0],["2020-10-29",5111.11,5111.11,5111.11,5111.11,0],["2020-10-30",5111.11,5111.11,5111.11,5111.11,0],["2020-11-02",5466.67,5466.67,5111.11,5111.11,40],["2020-11-03",5111.11,5111.11,5111.11,5111.11,0],["2020-11-04",5111.11,5111.11,5111.11,5111.11,0],["2020-11-05",5111.11,5111.11,5111.11,5111.11,0],["2020-11-06",5111.11,5111.11,5111.11,5111.11,0],["2020-11-09",5111.11,5111.11,5111.11,5111.11,0],["2020-11-10",5111.11,5111.11,5111.11,5111.11,0],["2020-11-11",5111.11,5111.11,5111.11,5111.11,0],["2020-11-12",5111.11,5111.11,5111.11,5111.11,0],["2020-11-13",5111.11,5111.11,5111.11,5111.11,0],["2020-11-16",5111.11,5111.11,5111.11,5111.11,0],["2020-11-17",5111.11,5111.11,5111.11,5111.11,0],["2020-11-18",5111.11,5111.11,5111.11,5111.11,0],["2020-11-19",5111.11,5111.11,5111.11,5111.11,0],["2020-11-20",5111.11,5111.11,5111.11,5111.11,0],["2020-11-23",5111.11,5111.11,5111.11,5111.11,0],["2020-11-24",5111.11,5111.11,5111.11,5111.11,0],["2020-11-25",5111.11,5111.11,5111.11,5111.11,0],["2020-11-26",5111.11,5111.11,5111.11,5111.11,0],["2020-11-27",5111.11,5111.11,5111.11,5111.11,0],["2020-11-30",5111.11,5111.11,5111.11,5111.11,0],["2020-12-01",4755.56,4755.56,4755.56,4755.56,100],["2020-12-02",4755.56,4755.56,4755.56,4755.56,0],["2020-12-03",4500.0,4500.0,4444.44,4500.0,1100],["2020-12-04",4444.44,4444.44,4444.44,4444.44,20],["2020-12-07",4444.44,4444.44,4444.44,4444.44,0],["2020-12-08",4444.44,4444.44,4444.44,4444.44,0],["2020-12-09",4444.44,4444.44,4444.44,4444.44,0],["2020-12-10",4444.44,4444.44,4444.44,4444.44,0],["2020-12-11",4388.89,4388.89,4388.89,4388.89,20],["2020-12-14",4694.44,4694.44,4694.44,4694.44,10],["2020-12-15",5000.0,5022.22,5000.0,5022.22,30],["2020-12-16",5083.33,5083.33,5083.33,5083.33,10],["2020-12-17",5083.33,5083.33,5083.33,5083.33,0],["2020-12-18",4727.78,5333.33,4727.78,5333.33,30],["2020-12-21",5333.33,5333.33,5333.33,5333.33,0],["2020-12-22",5000.0,5333.33,5000.0,5333.33,2010],["2020-12-23",5388.89,5388.89,5388.89,5388.89,6010],["2020-12-24",5388.89,5388.89,5388.89,5388.89,0],["2020-12-25",5388.89,5388.89,5388.89,5388.89,0],["2020-12-28",5388.89,5388.89,5388.89,5388.89,0],["2020-12-29",5016.67,5016.67,5016.67,5016.67,10],["2020-12-30",5016.67,5016.67,5016.67,5016.67,80],["2020-12-31",4666.67,5277.78,4666.67,4666.67,2180],["2021-01-04",4666.67,4666.67,4666.67,4666.67,0],["2021-01-05",4388.89,4388.89,4388.89,4388.89,100],["2021-01-06",4388.89,4388.89,4388.89,4388.89,1000],["2021-01-07",4388.89,4388.89,4388.89,4388.89,0],["2021-01-08",4388.89,4388.89,4388.89,4388.89,0],["2021-01-11",4388.89,4388.89,4388.89,4388.89,0],["2021-01-12",4388.89,4388.89,4388.89,4388.89,0],["2021-01-13",4388.89,4388.89,4388.89,4388.89,0],["2021-01-14",4083.33,4083.33,4083.33,4083.33,900],["2021-01-15",4333.33,4333.33,4333.33,4333.33,100],["2021-01-18",4388.89,4388.89,4388.89,4388.89,1200],["2021-01-19",4238.89,4238.89,4083.33,4083.33,5700],["2021-01-20",4083.33,4083.33,4083.33,4083.33,0],["2021-01-21",4083.33,4366.67,4083.33,4366.67,49000],["2021-01-22",4672.22,4672.22,4672.22,4672.22,4900],["2021-01-25",4994.44,4994.44,4994.44,4994.44,3900],["2021-01-26",5338.89,5338.89,5338.89,5338.89,32400],["2021-01-27",5338.89,5694.44,5338.89,5666.67,25300],["2021-01-28",5666.67,6055.56,5277.78,6000.0,10000],["2021-01-29",6388.89,6388.89,6055.56,6111.11,4700],["2021-02-01",6111.11,6111.11,6111.11,6111.11,0],["2021-02-02",6111.11,6111.11,6111.11,6111.11,1900],["2021-02-03",5694.44,5694.44,5694.44,5694.44,400],["2021-02-04",5300.0,5300.0,5300.0,5300.0,2400],["2021-02-05",4938.89,5611.11,4933.33,4933.33,5800],["2021-02-08",4600.0,5277.78,4600.0,5277.78,300],["2021-02-09",4944.44,5500.0,4944.44,4944.44,4200],["2021-02-17",5000.0,5288.89,5000.0,5288.89,800],["2021-02-18",5305.56,5305.56,5000.0,5000.0,200],["2021-02-19",5000.0,5000.0,4833.33,4833.33,2200],["2021-02-22",5166.67,5166.67,4888.89,5166.67,9100],["2021-02-23",5166.67,5444.44,5166.67,5444.44,3400],["2021-02-24",5083.33,5083.33,5083.33,5083.33,800],["2021-02-25",4888.89,5277.78,4888.89,5277.78,200],["2021-02-26",5277.78,5522.22,4944.44,4950.0,1500],["2021-03-01",4777.78,4777.78,4777.78,4777.78,200],["2021-03-02",5055.56,5111.11,5055.56,5111.11,9800],["2021-03-03",5466.67,5466.67,5466.67,5466.67,24200],["2021-03-04",5833.33,5833.33,5833.33,5833.33,18000],["2021-03-05",6222.22,6222.22,6166.67,6222.22,16600],["2021-03-08",6638.89,6638.89,5833.33,6083.33,16600],["2021-03-09",5666.67,6083.33,5666.67,6083.33,4800],["2021-03-10",5666.67,5666.67,5666.67,5666.67,8200],["2021-03-11",5272.22,5833.33,5272.22,5833.33,15700],["2021-03-12",5833.33,5833.33,5427.78,5444.44,5200],["2021-03-15",5250.0,5666.67,5250.0,5611.11,8500],["2021-03-16",5250.0,5555.56,5250.0,5555.56,7100],["2021-03-17",5388.89,5388.89,5388.89,5388.89,500],["2021-03-18",5550.0,5550.0,5500.0,5527.78,2700],["2021-03-19",5444.44,5555.56,5444.44,5555.56,1700],["2021-03-22",5444.44,5500.0,5388.89,5388.89,4800],["2021-03-23",5388.89,5388.89,5333.33,5333.33,2000],["2021-03-24",5222.22,5333.33,5222.22,5277.78,13900],["2021-03-25",5333.33,5333.33,5333.33,5333.33,3700],["2021-03-26",5333.33,5444.44,5333.33,5444.44,17000],["2021-03-29",5472.22,5555.56,5472.22,5555.56,2100],["2021-03-30",5555.56,5777.78,5555.56,5777.78,1200],["2021-03-31",5450.0,5472.22,5444.44,5450.0,2300],["2021-04-01",5472.22,5472.22,5472.22,5472.22,1000],["2021-04-02",5472.22,5472.22,5361.11,5361.11,2200],["2021-04-05",5361.11,5361.11,5361.11,5361.11,0],["2021-04-06",5361.11,5361.11,5361.11,5361.11,1500],["2021-04-07",5416.67,5416.67,5111.11,5277.78,1100],["2021-04-08",5083.33,5111.11,5055.56,5055.56,10000],["2021-04-09",5055.56,5055.56,5055.56,5055.56,0],["2021-04-12",5166.67,5405.56,5166.67,5405.56,2800],["2021-04-13",5444.44,5450.0,5444.44,5444.44,2300],["2021-04-14",5444.44,5666.67,5444.44,5666.67,500],["2021-04-15",5777.78,6055.56,5722.22,6055.56,35400],["2021-04-16",6055.56,6055.56,5638.89,6055.56,5400],["2021-04-19",6111.11,6111.11,5888.89,6055.56,4900],["2021-04-20",6055.56,6111.11,5638.89,6111.11,13200],["2021-04-22",5722.22,6222.22,5722.22,6083.33,16000],["2021-04-23",6055.56,6111.11,5666.67,5666.67,9200],["2021-04-26",5555.56,5555.56,5444.44,5555.56,4100],["2021-04-27",5555.56,5777.78,5555.56,5777.78,13500],["2021-04-28",5377.78,5750.0,5377.78,5750.0,1000],["2021-04-29",5750.0,5750.0,5750.0,5750.0,0],["2021-05-04",5750.0,5750.0,5750.0,5750.0,0],["2021-05-05",5350.0,5750.0,5350.0,5750.0,4500],["2021-05-06",5366.67,5833.33,5366.67,5833.33,5100],["2021-05-07",5427.78,5805.56,5427.78,5805.56,1000],["2021-05-10",5805.56,5805.56,5805.56,5805.56,0],["2021-05-11",5405.56,5405.56,5405.56,5405.56,8900],["2021-05-12",5055.56,5055.56,5055.56,5055.56,100],["2021-05-13",5033.33,5405.56,5005.56,5066.67,2700],["2021-05-14",5105.56,5416.67,5072.22,5072.22,2700],["2021-05-17",5405.56,5422.22,5405.56,5422.22,9200],["2021-05-18",5422.22,5422.22,5422.22,5422.22,0],["2021-05-19",5405.56,5405.56,5405.56,5405.56,1500],["2021-05-20",5405.56,5405.56,5083.33,5100.0,3000],["2021-05-21",5455.56,5455.56,5455.56,5455.56,500],["2021-05-24",5455.56,5455.56,5455.56,5455.56,0],["2021-05-25",5083.33,5438.89,5083.33,5438.89,2800],["2021-05-26",5111.11,5111.11,5111.11,5111.11,900],["2021-05-27",5111.11,5461.11,5111.11,5461.11,2300],["2021-05-28",5444.44,5444.44,5444.44,5444.44,100],["2021-05-31",5433.33,5433.33,5433.33,5433.33,900],["2021-06-01",5055.56,5055.56,5055.56,5055.56,5100],["2021-06-02",5016.67,5400.0,5016.67,5400.0,3600],["2021-06-03",5444.44,5444.44,5400.0,5400.0,500],["2021-06-04",5394.44,5394.44,5394.44,5394.44,1000],["2021-06-07",5394.44,5394.44,5394.44,5394.44,0],["2021-06-08",5394.44,5394.44,5394.44,5394.44,0],["2021-06-09",5377.78,5383.33,5377.78,5383.33,1200],["2021-06-10",5277.78,5361.11,5277.78,5361.11,1200],["2021-06-11",5361.11,5361.11,5361.11,5361.11,0],["2021-06-14",5361.11,5388.89,5350.0,5350.0,300],["2021-06-15",4994.44,5388.89,4994.44,5388.89,500],["2021-06-16",5388.89,5388.89,5388.89,5388.89,0],["2021-06-17",5388.89,5388.89,5388.89,5388.89,0],["2021-06-18",5388.89,5388.89,5388.89,5388.89,0],["2021-06-21",5183.33,5444.44,5183.33,5444.44,4400],["2021-06-22",5444.44,5805.56,5444.44,5805.56,20200],["2021-06-23",6166.67,6194.44,6166.67,6166.67,5100],["2021-06-24",6111.11,6583.33,5777.78,6444.44,5000],["2021-06-25",6444.44,6666.67,6000.0,6666.67,7700],["2021-06-28",6222.22,6222.22,6222.22,6222.22,8000],["2021-06-29",6111.11,6111.11,5805.56,5833.33,17100],["2021-06-30",5833.33,6027.78,5833.33,6027.78,700],["2021-07-01",6027.78,6388.89,6027.78,6388.89,200],["2021-07-02",5944.44,5944.44,5944.44,5944.44,3000],["2021-07-05",5944.44,6277.78,5555.56,6111.11,5500],["2021-07-06",6111.11,6111.11,6111.11,6111.11,0],["2021-07-07",5694.44,5694.44,5694.44,5694.44,200],["2021-07-08",5694.44,5888.89,5300.0,5888.89,11400],["2021-07-09",5833.33,6111.11,5833.33,6111.11,500],["2021-07-12",6111.11,6111.11,6111.11,6111.11,0],["2021-07-13",6111.11,6111.11,6111.11,6111.11,0],["2021-07-14",5694.44,5694.44,5694.44,5694.44,3100],["2021-07-15",5300.0,6027.78,5300.0,6027.78,4800],["2021-07-16",6138.89,6138.89,5611.11,5666.67,3000],["2021-07-19",5944.44,5944.44,5305.56,5350.0,4600],["2021-07-20",5016.67,5555.56,5016.67,5555.56,400],["2021-07-21",5550.0,5833.33,5550.0,5833.33,200],["2021-07-22",5611.11,5611.11,5611.11,5611.11,900],["2021-07-23",5611.11,5611.11,5444.44,5444.44,500],["2021-07-26",5444.44,5444.44,5444.44,5444.44,0],["2021-07-27",5077.78,5611.11,5077.78,5444.44,500],["2021-07-28",5394.44,5438.89,5333.33,5350.0,4000],["2021-07-29",5333.33,5444.44,5166.67,5444.44,3200],["2021-07-30",5444.44,5444.44,5444.44,5444.44,0],["2021-08-02",5722.22,5722.22,5100.0,5172.22,600],["2021-08-03",5333.33,5533.33,5277.78,5277.78,7500],["2021-08-04",5016.67,5550.0,5016.67,5550.0,300],["2021-08-05",5861.11,5861.11,5177.78,5550.0,1300],["2021-08-06",5500.0,5500.0,5172.22,5172.22,700],["2021-08-09",5516.67,5516.67,5277.78,5305.56,2000],["2021-08-10",5538.89,5538.89,5277.78,5488.89,3300],["2021-08-11",5305.56,5305.56,5277.78,5283.33,3700],["2021-08-12",5516.67,5516.67,5172.22,5233.33,4200],["2021-08-13",5233.33,5444.44,5233.33,5444.44,600],["2021-08-16",5116.67,5433.33,5116.67,5222.22,3400],["2021-08-17",5388.89,5405.56,5222.22,5277.78,12000],["2021-08-18",5261.11,5305.56,5261.11,5277.78,2500],["2021-08-19",5333.33,5333.33,5261.11,5261.11,2500],["2021-08-20",5250.0,5333.33,5222.22,5333.33,3100],["2021-08-23",5005.56,5333.33,5005.56,5333.33,20400],["2021-08-24",5333.33,5333.33,5005.56,5333.33,9700],["2021-08-25",5333.33,5361.11,5283.33,5288.89,4100],["2021-08-26",5011.11,5011.11,5011.11,5011.11,100],["2021-08-27",5294.44,5294.44,5288.89,5294.44,2200],["2021-08-30",5027.78,5066.67,5027.78,5066.67,200],["2021-08-31",5411.11,5416.67,5411.11,5416.67,4300],["2021-09-01",5555.56,5611.11,5500.0,5611.11,3700],["2021-09-06",5233.33,5611.11,5233.33,5611.11,8500],["2021-09-07",5972.22,5972.22,5722.22,5722.22,300],["2021-09-08",5722.22,5722.22,5722.22,5722.22,400],["2021-09-09",5344.44,5694.44,5344.44,5694.44,1400],["2021-09-10",5666.67,5666.67,5666.67,5666.67,100],["2021-09-13",5338.89,5833.33,5338.89,5833.33,1400],["2021-09-14",5805.56,5805.56,5555.56,5805.56,300],["2021-09-15",5511.11,5511.11,5511.11,5511.11,500],["2021-09-16",5511.11,5722.22,5511.11,5722.22,400],["2021-09-17",5777.78,5833.33,5722.22,5722.22,4900],["2021-09-20",5916.67,6111.11,5916.67,5944.44,5200],["2021-09-21",6333.33,6333.33,5666.67,5666.67,16800],["2021-09-22",6055.56,6055.56,6055.56,6055.56,400],["2021-09-23",6472.22,6472.22,6111.11,6111.11,500],["2021-09-24",6500.0,6500.0,6388.89,6388.89,5200],["2021-09-27",6500.0,6500.0,6444.44,6444.44,3000],["2021-09-28",6444.44,6444.44,6000.0,6000.0,200],["2021-09-29",6111.11,6111.11,6111.11,6111.11,500],["2021-09-30",6111.11,6111.11,6111.11,6111.11,0],["2021-10-01",6527.78,6527.78,6111.11,6111.11,1800],["2021-10-04",6111.11,6111.11,6111.11,6111.11,1800],["2021-10-05",6111.11,6111.11,6111.11,6111.11,800],["2021-10-06",6111.11,6111.11,6111.11,6111.11,100],["2021-10-07",6500.0,6500.0,6500.0,6500.0,200],["2021-10-08",6500.0,6500.0,6500.0,6500.0,100],["2021-10-11",6500.0,6500.0,6500.0,6500.0,400],["2021-10-12",6833.33,6833.33,6666.67,6666.67,300],["2021-10-13",6666.67,6666.67,6666.67,6666.67,0],["2021-10-14",6611.11,6611.11,6611.11,6611.11,1000],["2021-10-15",6611.11,6611.11,6611.11,6611.11,100],["2021-10-18",6611.11,6611.11,6611.11,6611.11,0],["2021-10-19",6611.11,6666.67,6611.11,6611.11,2700],["2021-10-20",6611.11,6611.11,6611.11,6611.11,500],["2021-10-21",6555.56,6666.67,6555.56,6666.67,2400],["2021-10-22",6666.67,6666.67,6666.67,6666.67,0],["2021-10-25",6250.0,6555.56,6250.0,6555.56,600],["2021-10-26",6111.11,6166.67,6111.11,6166.67,200],["2021-10-27",5777.78,6500.0,5777.78,5777.78,1700],["2021-10-28",6111.11,6166.67,6111.11,6166.67,2900],["2021-10-29",6166.67,6166.67,6166.67,6166.67,0],["2021-11-01",6111.11,6111.11,5777.78,5777.78,900],["2021-11-02",5777.78,6166.67,5777.78,6166.67,18200],["2021-11-03",6555.56,6555.56,6166.67,6444.44,3500],["2021-11-04",6444.44,6500.0,6444.44,6500.0,3200],["2021-11-05",6138.89,6555.56,6111.11,6555.56,10800],["2021-11-08",6555.56,6555.56,6555.56,6555.56,0],["2021-11-09",6666.67,7000.0,6666.67,7000.0,22900],["2021-11-10",7000.0,7472.22,7000.0,7472.22,11100],["2021-11-11",7972.22,7972.22,7972.22,7972.22,23900],["2021-11-12",8527.78,8527.78,8527.78,8527.78,3100],["2021-11-15",9111.11,9111.11,9111.11,9111.11,18300],["2021-11-16",9722.22,9722.22,9722.22,9722.22,10900],["2021-11-17",10388.89,10388.89,10388.89,10388.89,600],["2021-11-18",11111.11,11111.11,11111.11,11111.11,23700],["2021-11-19",11888.89,11888.89,11888.89,11888.89,3500],["2021-11-22",12694.44,12694.44,12694.44,12694.44,13900],["2021-11-23",13555.56,13555.56,12805.56,13555.56,56400],["2021-11-24",14500.0,14500.0,14500.0,14500.0,8000],["2021-11-25",15500.0,15500.0,15500.0,15500.0,2000],["2021-11-26",16583.33,16583.33,16583.33,16583.33,5500],["2021-11-29",17722.22,17722.22,17722.22,17722.22,7900],["2021-11-30",18944.44,18944.44,17777.78,17777.78,54600],["2021-12-01",17777.78,17777.78,16555.56,16555.56,46700],["2021-12-02",15583.33,17694.44,15583.33,17694.44,32800],["2021-12-03",16472.22,16666.67,16472.22,16472.22,33900],["2021-12-06",16472.22,16472.22,15333.33,15333.33,1700],["2021-12-07",14277.78,15333.33,14277.78,15000.0,15500],["2021-12-08",14000.0,16027.78,14000.0,16027.78,5800],["2021-12-09",16027.78,17138.89,14916.67,17138.89,6600],["2021-12-10",18333.33,18333.33,17500.0,17500.0,1200],["2021-12-13",17500.0,17666.67,17500.0,17500.0,5200],["2021-12-14",17222.22,17500.0,17222.22,17500.0,5000],["2021-12-15",16666.67,16666.67,16277.78,16277.78,20900],["2021-12-16",16277.78,16277.78,16277.78,16277.78,300],["2021-12-17",15277.78,16277.78,15277.78,16277.78,4200],["2021-12-20",15277.78,15555.56,15277.78,15444.44,79100],["2021-12-21",14888.89,15000.0,14555.56,14722.22,146400],["2021-12-22",14500.0,14500.0,13888.89,14222.22,302200],["2021-12-23",14277.78,14611.11,13888.89,14444.44,250600],["2021-12-24",14555.56,15444.44,14555.56,15444.44,578300],["2021-12-27",16111.11,16500.0,16111.11,16500.0,325200],["2021-12-28",17638.89,17638.89,17638.89,17638.89,190200],["2021-12-29",18861.11,18861.11,18861.11,18861.11,222500],["2021-12-30",20166.67,20166.67,20166.67,20166.67,168200],["2021-12-31",21555.56,21555.56,21555.56,21555.56,229500],["2022-01-04",23055.56,23055.56,23055.56,23055.56,211600],["2022-01-05",24666.67,24666.67,24666.67,24666.67,272600],["2022-01-06",26388.89,26388.89,22944.44,23055.56,866700],["2022-01-07",22777.78,23222.22,22000.0,22222.22,2079800],["2022-01-10",22222.22,23777.78,22222.22,23777.78,270200],["2022-01-11",25416.67,25416.67,22222.22,25416.67,529000],["2022-01-12",24722.22,25000.0,23638.89,23666.67,332500],["2022-01-13",23666.67,23666.67,22055.56,22777.78,212000],["2022-01-14",22888.89,22888.89,21194.44,22777.78,213800],["2022-01-17",23305.56,23333.33,21194.44,21194.44,315100],["2022-01-18",21111.11,21111.11,19722.22,20277.78,151700],["2022-01-19",20277.78,21111.11,20277.78,20833.33,1003900],["2022-01-20",20888.89,22277.78,20500.0,22277.78,469500],["2022-01-21",22277.78,23666.67,22277.78,23222.22,1367800],["2022-01-24",23222.22,23222.22,21611.11,22222.22,483800],["2022-01-25",22111.11,22111.11,20666.67,21944.44,942500],["2022-01-26",21944.44,22222.22,20833.33,22111.11,1311700],["2022-01-27",22111.11,23638.89,22111.11,23638.89,919040],["2022-01-28",23888.89,25277.78,23888.89,25277.78,1711998],["2022-02-07",25361.11,27027.78,25333.33,27027.78,379600],["2022-02-08",27777.78,28888.89,27694.44,28833.33,519900],["2022-02-09",28888.89,28888.89,27750.0,28222.22,271160],["2022-02-10",28333.33,30166.67,28166.67,30166.67,562100],["2022-02-11",30555.56,32277.78,30333.33,30555.56,882400],["2022-02-14",30000.0,30000.0,29166.67,29388.89,131600],["2022-02-15",29000.0,31444.44,28611.11,31444.44,1043500],["2022-02-16",32222.22,33611.11,32222.22,33611.11,662100],["2022-02-17",33944.44,35944.44,33888.89,35944.44,723200],["2022-02-18",36111.11,38444.44,33444.44,38444.44,1291000],["2022-02-21",38833.33,41000.0,36888.89,37000.0,1044300],["2022-02-22",36666.67,37222.22,34555.56,35555.56,878900],["2022-02-23",35555.56,38000.0,34166.67,38000.0,1152900],["2022-02-24",38111.11,40555.56,35388.89,36222.22,1404900],["2022-02-25",36333.33,38722.22,36333.33,38722.22,984200],["2022-02-28",38833.33,41388.89,38777.78,41388.89,893500],["2022-03-01",41666.67,44277.78,41666.67,44277.78,1034500],["2022-03-02",44444.44,44833.33,41222.22,42777.78,2065000],["2022-03-03",42944.44,45722.22,41333.33,45722.22,1303400],["2022-03-04",45722.22,48333.33,45000.0,46111.11,1411800],["2022-03-07",46555.56,46555.56,42888.89,45555.56,1656300],["2022-03-08",45666.67,45666.67,42388.89,42444.44,1348100],["2022-03-09",42555.56,42555.56,39500.0,39500.0,317600],["2022-03-10",36777.78,40722.22,36777.78,40666.67,1711100],["2022-03-11",40722.22,40722.22,37833.33,37833.33,638100],["2022-03-14",36111.11,36111.11,35222.22,35222.22,505900],["2022-03-15",32777.78,35888.89,32777.78,35888.89,1258200],["2022-03-16",36055.56,36944.44,33555.56,35000.0,766100],["2022-03-17",35222.22,35222.22,32555.56,32555.56,654500],["2022-03-18",30277.78,31000.0,30277.78,30722.22,1152100],["2022-03-21",28888.89,31333.33,28888.89,28944.44,523200],["2022-03-22",28611.11,29888.89,28055.56,29166.67,440800],["2022-03-23",29166.67,30055.56,28333.33,30055.56,439000],["2022-03-24",30166.67,32111.11,30055.56,32111.11,659000],["2022-03-25",32333.33,33333.33,32111.11,32111.11,795300],["2022-03-28",29888.89,31055.56,29888.89,30277.78,670400],["2022-03-29",29888.89,31388.89,28166.67,29944.44,799800],["2022-03-30",28222.22,29444.44,27888.89,28000.0,664000],["2022-03-31",27944.44,27944.44,26055.56,26277.78,1133800],["2022-04-01",24611.11,26500.0,24444.44,26500.0,1350400],["2022-04-04",26666.67,28333.33,26666.67,28333.33,667300],["2022-04-05",28444.44,29055.56,27777.78,27888.89,391600],["2022-04-06",26666.67,27638.89,25944.44,26111.11,457200],["2022-04-07",26222.22,26222.22,24722.22,24888.89,297600],["2022-04-08",24944.44,25972.22,23333.33,24000.0,352100],["2022-04-12",24166.67,24166.67,22361.11,22500.0,289900],["2022-04-13",22500.0,22888.89,21277.78,22888.89,243200],["2022-04-14",22916.67,23333.33,22222.22,22500.0,157300],["2022-04-15",22500.0,22555.56,22000.0,22472.22,152100],["2022-04-18",22722.22,22722.22,21027.78,21555.56,221400],["2022-04-19",21666.67,22444.44,20750.0,21027.78,204300],["2022-04-20",19777.78,20000.0,19583.33,19666.67,492000],["2022-04-21",18611.11,19555.56,18305.56,18611.11,350700],["2022-04-22",18611.11,19888.89,18611.11,19888.89,164900],["2022-04-25",20305.56,21055.56,18500.0,18888.89,942900],["2022-04-26",18900.0,20200.0,18700.0,19600.0,147000],["2022-04-27",19900.0,20700.0,19700.0,20600.0,192200],["2022-04-28",20600.0,21200.0,19700.0,19850.0,251700],["2022-04-29",20000.0,20050.0,19600.0,19850.0,128900],["2022-05-04",19850.0,19900.0,18500.0,19000.0,358000],["2022-05-05",18850.0,19200.0,18500.0,19200.0,140300],["2022-05-06",18500.0,19200.0,18100.0,18100.0,128800],["2022-05-09",17100.0,17950.0,16850.0,16850.0,258900],["2022-05-10",15700.0,17900.0,15700.0,17900.0,65900],["2022-05-11",17250.0,18900.0,17250.0,18000.0,133400],["2022-05-12",17100.0,18450.0,16750.0,16750.0,203500],["2022-05-13",16800.0,17250.0,15600.0,15600.0,69400],["2022-05-16",15600.0,16600.0,14550.0,14800.0,88500],["2022-05-17",13800.0,15800.0,13800.0,15800.0,100500],["2022-05-18",15500.0,16550.0,15000.0,15900.0,113500],["2022-05-19",15750.0,16500.0,15000.0,15900.0,54400],["2022-05-20",16250.0,16250.0,15100.0,15800.0,43700],["2022-05-23",15800.0,15900.0,14700.0,15700.0,140100],["2022-05-24",14950.0,15900.0,14800.0,15000.0,38400],["2022-05-25",15000.0,15200.0,14500.0,15000.0,104700],["2022-05-26",15050.0,15050.0,14600.0,14750.0,46900],["2022-05-27",14000.0,14950.0,14000.0,14700.0,53600],["2022-05-30",14700.0,15700.0,14700.0,15700.0,586000],["2022-05-31",16750.0,16750.0,16750.0,16750.0,629700],["2022-06-01",17900.0,17900.0,17900.0,17900.0,543100],["2022-06-02",19000.0,19000.0,17200.0,17600.0,785200],["2022-06-03",17000.0,18300.0,16400.0,16850.0,522900],["2022-06-06",16850.0,16850.0,15700.0,15900.0,648100],["2022-06-07",14900.0,15400.0,14800.0,15100.0,240700],["2022-06-08",14800.0,15800.0,14100.0,15500.0,276600],["2022-06-09",15450.0,15600.0,15000.0,15000.0,129500],["2022-06-10",14850.0,15000.0,14150.0,14150.0,244100],["2022-06-13",13300.0,13500.0,13200.0,13200.0,288300],["2022-06-14",12300.0,13150.0,12300.0,12300.0,251500],["2022-06-15",12300.0,12350.0,11450.0,11550.0,228900],["2022-06-16",11600.0,12300.0,10750.0,11050.0,123800],["2022-06-17",10300.0,11450.0,10300.0,10300.0,174900],["2022-06-20",9580.0,9700.0,9580.0,9580.0,295600],["2022-06-21",8910.0,9400.0,8910.0,8910.0,255500],["2022-06-22",8320.0,9530.0,8290.0,9530.0,246700],["2022-06-23",10150.0,10150.0,9530.0,10150.0,324100],["2022-06-24",10200.0,10500.0,9910.0,10250.0,192700],["2022-06-27",10450.0,10500.0,9920.0,10100.0,69600],["2022-06-28",9700.0,10500.0,9700.0,10000.0,106300],["2022-06-29",9800.0,10000.0,9300.0,9310.0,139300],["2022-06-30",9950.0,9960.0,8660.0,8860.0,69700],["2022-07-01",9300.0,9300.0,8300.0,8900.0,60900],["2022-07-04",9000.0,9520.0,9000.0,9520.0,370700],["2022-07-05",10150.0,10150.0,10150.0,10150.0,120400],["2022-07-06",10850.0,10850.0,9550.0,9550.0,427100],["2022-07-07",9000.0,9600.0,9000.0,9020.0,190200],["2022-07-08",9510.0,9650.0,9150.0,9650.0,246600],["2022-07-11",10250.0,10300.0,9700.0,10050.0,317000],["2022-07-12",10400.0,10400.0,9500.0,10100.0,128000],["2022-07-13",10000.0,10300.0,9800.0,10050.0,376200],["2022-07-14",10000.0,10050.0,9800.0,9910.0,160900],["2022-07-15",10000.0,10350.0,9920.0,10050.0,158500],["2022-07-18",10100.0,10750.0,10100.0,10750.0,198300],["2022-07-19",10800.0,11500.0,10800.0,11500.0,490500],["2022-07-20",11700.0,11700.0,11000.0,11250.0,353600],["2022-07-21",11400.0,11400.0,10800.0,11150.0,242600],["2022-07-22",10800.0,11150.0,10600.0,10600.0,211700],["2022-07-25",10600.0,10600.0,10050.0,10400.0,184000],["2022-07-26",10400.0,11100.0,10200.0,11100.0,173000],["2022-07-27",11850.0,11850.0,11200.0,11400.0,365100],["2022-07-28",11550.0,11850.0,11350.0,11700.0,422400],["2022-07-29",11400.0,12500.0,11400.0,12500.0,835700],["2022-08-01",12400.0,13350.0,12200.0,13350.0,412300],["2022-08-02",13200.0,14000.0,13200.0,13600.0,478400],["2022-08-03",13000.0,13400.0,12650.0,13300.0,468300],["2022-08-04",13450.0,13450.0,12500.0,13050.0,263200],["2022-08-05",12800.0,13950.0,12600.0,13950.0,257600],["2022-08-08",13950.0,14500.0,13600.0,13950.0,282400],["2022-08-09",14000.0,14000.0,13400.0,13400.0,360200],["2022-08-10",13200.0,13800.0,12800.0,13150.0,610900],["2022-08-11",13500.0,13500.0,12600.0,12650.0,448400],["2022-08-12",12600.0,13200.0,12600.0,13050.0,232600],["2022-08-15",13050.0,13250.0,12800.0,13050.0,249300],["2022-08-16",13150.0,13200.0,12800.0,12900.0,333200],["2022-08-17",12900.0,13250.0,12650.0,12900.0,275700],["2022-08-18",13000.0,13050.0,12400.0,12750.0,149700],["2022-08-19",12700.0,13000.0,12600.0,12700.0,156600],["2022-08-22",12650.0,12650.0,11850.0,11850.0,327800],["2022-08-23",11500.0,12450.0,11350.0,12400.0,207900],["2022-08-24",12400.0,12700.0,12350.0,12400.0,323500],["2022-08-25",12350.0,12700.0,12350.0,12350.0,293800],["2022-08-26",12300.0,12400.0,11850.0,11950.0,313500],["2022-08-29",11500.0,11850.0,11150.0,11200.0,319300],["2022-08-30",11600.0,11600.0,11300.0,11400.0,169000],["2022-08-31",11600.0,11600.0,11250.0,11350.0,145300],["2022-09-05",11300.0,11400.0,11150.0,11200.0,127300],["2022-09-06",11400.0,11400.0,10800.0,10900.0,190600],["2022-09-07",10900.0,11000.0,10550.0,10600.0,221300],["2022-09-08",10800.0,11300.0,10500.0,11300.0,214100],["2022-09-09",12050.0,12050.0,12050.0,12050.0,292200],["2022-09-12",12850.0,12850.0,12000.0,12100.0,452500],["2022-09-13",12100.0,12350.0,11550.0,11550.0,169900],["2022-09-14",11100.0,12100.0,11050.0,11750.0,170700],["2022-09-15",11750.0,12100.0,11600.0,11650.0,172800],["2022-09-16",11650.0,11650.0,11000.0,11000.0,147600],["2022-09-19",11000.0,11000.0,10250.0,10250.0,334600],["2022-09-20",10250.0,10700.0,10200.0,10500.0,125200],["2022-09-21",10700.0,10800.0,10500.0,10600.0,129000],["2022-09-22",10500.0,10650.0,9900.0,10550.0,139900],["2022-09-23",10600.0,10800.0,10550.0,10600.0,67000],["2022-09-26",10200.0,10250.0,9860.0,9860.0,1576260],["2022-09-27",9860.0,9990.0,9200.0,9580.0,103000],["2022-09-28",9580.0,9580.0,9000.0,9000.0,112500],["2022-09-29",9630.0,9630.0,9000.0,9000.0,128400],["2022-09-30",9000.0,9500.0,8400.0,9030.0,93500],["2022-10-03",9030.0,9030.0,8400.0,8400.0,1135800],["2022-10-04",8700.0,8700.0,8100.0,8210.0,1115200],["2022-10-05",8580.0,8780.0,8300.0,8780.0,1078600],["2022-10-06",8800.0,9000.0,8170.0,8170.0,152400],["2022-10-07",8150.0,8160.0,7600.0,7600.0,349700],["2022-10-10",7560.0,7720.0,7290.0,7670.0,219500],["2022-10-11",7990.0,7990.0,7140.0,7140.0,229200],["2022-10-12",6810.0,7300.0,6800.0,7060.0,173900],["2022-10-13",7000.0,7550.0,7000.0,7550.0,607700],["2022-10-14",8070.0,8070.0,7710.0,7800.0,277500],["2022-10-17",7610.0,7770.0,7270.0,7270.0,135700],["2022-10-18",7310.0,7700.0,7310.0,7490.0,132700],["2022-10-19",7500.0,7680.0,7490.0,7590.0,81700],["2022-10-20",7590.0,7860.0,7330.0,7400.0,44000],["2022-10-21",7620.0,7620.0,6890.0,6890.0,221000],["2022-10-24",6950.0,7070.0,6410.0,6410.0,202200],["2022-10-25",6050.0,6500.0,5970.0,5970.0,313900],["2022-10-26",6000.0,6280.0,5650.0,6260.0,214100],["2022-10-27",6390.0,6550.0,6010.0,6410.0,170800],["2022-10-28",6750.0,6750.0,6090.0,6290.0,112700],["2022-10-31",5910.0,6260.0,5890.0,5910.0,114600],["2022-11-01",6190.0,6190.0,5900.0,5950.0,40600],["2022-11-02",6100.0,6100.0,5900.0,6000.0,322400],["2022-11-03",6000.0,6200.0,5800.0,5970.0,323500],["2022-11-04",5820.0,5970.0,5560.0,5560.0,163200],["2022-11-07",5500.0,5500.0,5180.0,5180.0,716600],["2022-11-08",5170.0,5170.0,4820.0,4900.0,618100],["2022-11-09",5000.0,5240.0,5000.0,5110.0,1396300],["2022-11-10",5000.0,5000.0,4760.0,4760.0,71000],["2022-11-11",4800.0,4990.0,4430.0,4430.0,172800],["2022-11-14",4200.0,4200.0,4120.0,4120.0,81200],["2022-11-15",3840.0,4100.0,3840.0,3840.0,184400],["2022-11-16",3580.0,4100.0,3580.0,4100.0,126600],["2022-11-17",4100.0,4380.0,4100.0,4370.0,99200],["2022-11-18",4400.0,4400.0,4180.0,4370.0,70400],["2022-11-21",4550.0,4670.0,4090.0,4670.0,180600],["2022-11-22",4510.0,4990.0,4510.0,4990.0,160900],["2022-11-23",5100.0,5150.0,4850.0,5000.0,120000],["2022-11-24",4950.0,5000.0,4650.0,5000.0,142700],["2022-11-25",5180.0,5180.0,4860.0,5010.0,85200],["2022-11-28",5080.0,5360.0,5060.0,5360.0,117100],["2022-11-29",5380.0,5730.0,5360.0,5720.0,167200],["2022-11-30",5730.0,6000.0,5730.0,5910.0,52000],["2022-12-01",5920.0,6240.0,5500.0,6060.0,230300],["2022-12-02",6000.0,6040.0,5660.0,5980.0,145400],["2022-12-05",6060.0,6390.0,6060.0,6380.0,159800],["2022-12-06",6820.0,6820.0,6010.0,6100.0,141700],["2022-12-07",5900.0,6270.0,5900.0,6030.0,128200],["2022-12-08",5910.0,6250.0,5910.0,6040.0,212400],["2022-12-09",6000.0,6100.0,6000.0,6040.0,99800],["2022-12-12",6040.0,6280.0,5950.0,6000.0,115100],["2022-12-13",6000.0,6000.0,5880.0,6000.0,76300],["2022-12-14",5880.0,6040.0,5880.0,5950.0,41900],["2022-12-15",6020.0,6020.0,5790.0,5800.0,65600],["2022-12-16",5800.0,6200.0,5790.0,6200.0,243100],["2022-12-19",6630.0,6630.0,6500.0,6630.0,269300],["2022-12-20",6990.0,6990.0,6170.0,6170.0,202600],["2022-12-21",6000.0,6100.0,5740.0,5740.0,168000],["2022-12-22",5800.0,5880.0,5340.0,5420.0,141300],["2022-12-23",5430.0,5590.0,5390.0,5390.0,78400],["2022-12-26",5030.0,5220.0,5020.0,5020.0,157500],["2022-12-27",5000.0,5100.0,4970.0,5100.0,31400],["2022-12-28",5100.0,5100.0,4910.0,5100.0,71100],["2022-12-29",5170.0,5450.0,4980.0,5450.0,171400],["2022-12-30",5820.0,5820.0,5130.0,5280.0,39600],["2023-01-03",5400.0,5600.0,5330.0,5580.0,61900],["2023-01-04",5500.0,5720.0,5300.0,5300.0,191400],["2023-01-05",5560.0,5560.0,5300.0,5530.0,27300],["2023-01-06",5300.0,5540.0,5160.0,5160.0,33800],["2023-01-09",5400.0,5400.0,5050.0,5300.0,151100],["2023-01-10",5060.0,5430.0,5060.0,5300.0,27200],["2023-01-11",5300.0,5480.0,5100.0,5290.0,97100],["2023-01-12",5300.0,5300.0,5100.0,5260.0,86500],["2023-01-13",5490.0,5490.0,5210.0,5260.0,116400],["2023-01-16",5260.0,5270.0,5110.0,5110.0,24900],["2023-01-17",5170.0,5270.0,5120.0,5240.0,25100],["2023-01-18",5240.0,5380.0,5010.0,5380.0,33300],["2023-01-19",5400.0,5400.0,5100.0,5390.0,21300],["2023-01-27",5500.0,5500.0,5390.0,5490.0,28100],["2023-01-30",5500.0,5680.0,5500.0,5680.0,119700],["2023-01-31",5760.0,5760.0,5300.0,5680.0,166500],["2023-02-01",5610.0,5760.0,5400.0,5400.0,195900],["2023-02-02",5310.0,5390.0,5200.0,5230.0,84200],["2023-02-03",5350.0,5480.0,5110.0,5230.0,57500],["2023-02-06",5110.0,5290.0,5030.0,5150.0,15300],["2023-02-07",5180.0,5200.0,5080.0,5130.0,24700],["2023-02-08",5100.0,5160.0,4800.0,5160.0,28500],["2023-02-09",5010.0,5200.0,4970.0,5140.0,55300],["2023-02-10",5290.0,5290.0,5050.0,5100.0,8700],["2023-02-13",5000.0,5000.0,4750.0,4800.0,144500],["2023-02-14",5000.0,5000.0,4810.0,4810.0,23500],["2023-02-15",4750.0,5060.0,4700.0,4990.0,17200],["2023-02-16",5100.0,5300.0,5000.0,5300.0,126500],["2023-02-17",5200.0,5350.0,5200.0,5300.0,99100],["2023-02-20",5350.0,5500.0,5300.0,5380.0,90700],["2023-02-21",5740.0,5750.0,5300.0,5400.0,82500],["2023-02-22",5290.0,5390.0,5130.0,5200.0,211200],["2023-02-23",5160.0,5200.0,4920.0,5100.0,120500],["2023-02-24",5200.0,5200.0,5000.0,5000.0,22300],["2023-02-27",5180.0,5180.0,4920.0,4950.0,17400],["2023-02-28",5200.0,5200.0,4950.0,5000.0,17800],["2023-03-01",4950.0,5030.0,4910.0,5030.0,16900],["2023-03-02",5100.0,5100.0,4990.0,5080.0,2000],["2023-03-03",5000.0,5000.0,4870.0,4870.0,17300],["2023-03-06",5070.0,5070.0,4900.0,4910.0,12100],["2023-03-07",4700.0,5100.0,4700.0,4900.0,25600],["2023-03-08",4900.0,4950.0,4900.0,4940.0,22700],["2023-03-09",5100.0,5100.0,4820.0,4910.0,18000],["2023-03-10",4990.0,4990.0,4930.0,4930.0,29500],["2023-03-13",4870.0,4990.0,4840.0,4930.0,21800],["2023-03-14",4900.0,4980.0,4830.0,4980.0,27600],["2023-03-15",4990.0,5120.0,4900.0,4980.0,46000],["2023-03-16",4980.0,4980.0,4870.0,4870.0,39300],["2023-03-17",4620.0,5090.0,4620.0,4870.0,59200],["2023-03-20",4890.0,4890.0,4710.0,4830.0,12500],["2023-03-21",4780.0,4890.0,4500.0,4500.0,70600],["2023-03-22",4600.0,4810.0,4600.0,4810.0,84800],["2023-03-23",4820.0,5140.0,4820.0,5090.0,105800],["2023-03-24",5120.0,5190.0,4820.0,5000.0,50000],["2023-03-27",5010.0,5160.0,5000.0,5010.0,46900],["2023-03-28",5010.0,5120.0,5010.0,5100.0,46800],["2023-03-29",5100.0,5100.0,4940.0,4940.0,30800],["2023-03-30",5010.0,5100.0,4950.0,5000.0,69000],["2023-03-31",5000.0,5060.0,5000.0,5040.0,68700],["2023-04-03",5040.0,5130.0,4960.0,5080.0,209400],["2023-04-04",5100.0,5100.0,4990.0,5080.0,145900],["2023-04-05",5080.0,5130.0,5000.0,5090.0,42100],["2023-04-06",5150.0,5440.0,5120.0,5440.0,291000],["2023-04-07",5500.0,5530.0,5200.0,5440.0,94500],["2023-04-10",5400.0,5500.0,5060.0,5340.0,109700],["2023-04-11",5110.0,5290.0,5100.0,5170.0,31600],["2023-04-12",5100.0,5390.0,5100.0,5180.0,116800],["2023-04-13",5240.0,5240.0,5140.0,5150.0,48800],["2023-04-14",5400.0,5400.0,5110.0,5110.0,44000],["2023-04-17",5110.0,5120.0,5100.0,5110.0,31000],["2023-04-18",5120.0,5180.0,5070.0,5090.0,36100],["2023-04-19",5110.0,5390.0,5110.0,5270.0,43900],["2023-04-20",5260.0,5290.0,5200.0,5200.0,4800],["2023-04-21",5110.0,5200.0,5100.0,5150.0,50600],["2023-04-24",5150.0,5150.0,5010.0,5010.0,100800],["2023-04-25",5000.0,5100.0,5000.0,5070.0,38300],["2023-04-26",5070.0,5070.0,5000.0,5070.0,29800],["2023-04-27",5070.0,5070.0,5000.0,5050.0,41900],["2023-04-28",5050.0,5100.0,5050.0,5060.0,132700],["2023-05-04",5060.0,5100.0,5040.0,5080.0,58700],["2023-05-05",5090.0,5350.0,5060.0,5080.0,18600],["2023-05-08",5100.0,5290.0,5090.0,5150.0,94400],["2023-05-09",5200.0,5290.0,5100.0,5280.0,21100],["2023-05-10",5300.0,5640.0,5300.0,5640.0,231900],["2023-05-11",6030.0,6030.0,5700.0,6030.0,237200],["2023-05-12",6290.0,6430.0,5870.0,6100.0,104500],["2023-05-15",6100.0,6200.0,5700.0,5850.0,109700],["2023-05-16",5810.0,6250.0,5810.0,6250.0,122800],["2023-05-17",6300.0,6400.0,6050.0,6250.0,60800],["2023-05-18",6400.0,6400.0,5990.0,6190.0,28900],["2023-05-19",6300.0,6300.0,5780.0,6180.0,46700],["2023-05-22",6180.0,6180.0,5890.0,6100.0,59000],["2023-05-23",5900.0,6000.0,5850.0,6000.0,44100],["2023-05-24",6000.0,6180.0,5940.0,6100.0,29000],["2023-05-25",6170.0,6170.0,5900.0,6080.0,41200],["2023-05-26",6100.0,6150.0,5900.0,5930.0,72200],["2023-05-29",5930.0,6340.0,5930.0,6340.0,227200],["2023-05-30",6320.0,6700.0,6320.0,6600.0,168500],["2023-05-31",6660.0,7060.0,6600.0,7060.0,235100],["2023-06-01",7130.0,7550.0,7130.0,7550.0,171200],["2023-06-02",8030.0,8030.0,7050.0,7050.0,307600],["2023-06-05",7050.0,7510.0,7050.0,7450.0,166300],["2023-06-06",7900.0,7900.0,7210.0,7440.0,96500],["2023-06-07",7440.0,7790.0,7230.0,7790.0,102500],["2023-06-08",7520.0,7970.0,7400.0,7400.0,156600],["2023-06-09",7400.0,7700.0,7330.0,7400.0,203400],["2023-06-12",7400.0,7910.0,7400.0,7910.0,234100],["2023-06-13",8400.0,8460.0,8300.0,8460.0,263000],["2023-06-14",9050.0,9050.0,8180.0,8230.0,204700],["2023-06-15",8230.0,8230.0,7840.0,8190.0,124900],["2023-06-16",8000.0,8500.0,7800.0,7800.0,167200],["2023-06-19",7800.0,7800.0,7260.0,7260.0,209800],["2023-06-20",7050.0,7450.0,7050.0,7380.0,81500],["2023-06-21",7400.0,7890.0,7320.0,7890.0,73500],["2023-06-22",7890.0,8100.0,7620.0,7920.0,186200],["2023-06-23",7890.0,8100.0,7810.0,8080.0,124800],["2023-06-26",7900.0,8090.0,7700.0,7720.0,176100],["2023-06-27",7720.0,8000.0,7670.0,8000.0,85000],["2023-06-28",7970.0,8070.0,7710.0,8000.0,60700],["2023-06-29",7800.0,8050.0,7720.0,7720.0,51800],["2023-06-30",7700.0,7900.0,7690.0,7770.0,51400],["2023-07-03",7990.0,8000.0,7600.0,7600.0,37100],["2023-07-04",7400.0,7600.0,7400.0,7600.0,87600],["2023-07-05",7970.0,7970.0,7430.0,7710.0,17400],["2023-07-06",7450.0,7690.0,7200.0,7650.0,22600],["2023-07-07",7220.0,7650.0,7220.0,7330.0,16600],["2023-07-10",7130.0,7840.0,7130.0,7690.0,19000],["2023-07-11",7750.0,7750.0,7350.0,7350.0,37000],["2023-07-12",7500.0,7700.0,7400.0,7500.0,72200],["2023-07-13",7500.0,7800.0,7500.0,7800.0,111700],["2023-07-14",7800.0,7810.0,7600.0,7650.0,42900],["2023-07-17",7650.0,8000.0,7600.0,7650.0,161800],["2023-07-18",7660.0,7890.0,7650.0,7670.0,48800],["2023-07-19",7670.0,8000.0,7600.0,7880.0,193800],["2023-07-20",8020.0,8400.0,8020.0,8240.0,206500],["2023-07-21",8650.0,8650.0,7800.0,8190.0,137300],["2023-07-24",7950.0,8380.0,7890.0,7980.0,178400],["2023-07-25",8180.0,8180.0,7700.0,7800.0,215100],["2023-07-26",7800.0,8050.0,7800.0,7970.0,60400],["2023-07-27",7970.0,8100.0,7810.0,7960.0,95600],["2023-07-28",8000.0,8000.0,7910.0,7970.0,93100],["2023-07-31",7990.0,7990.0,7500.0,7640.0,263100],["2023-08-01",7620.0,7800.0,7350.0,7420.0,200700],["2023-08-02",7360.0,7680.0,7320.0,7640.0,91800],["2023-08-03",7530.0,7800.0,7530.0,7560.0,66700],["2023-08-04",7560.0,7690.0,7440.0,7570.0,112300],["2023-08-07",7730.0,7750.0,7500.0,7520.0,114800],["2023-08-08",7530.0,7650.0,7490.0,7520.0,198600],["2023-08-09",7530.0,8000.0,7530.0,7720.0,396000],["2023-08-10",7720.0,8200.0,7720.0,7920.0,820700],["2023-08-11",8000.0,8200.0,7650.0,7830.0,355400],["2023-08-14",7830.0,8100.0,7580.0,7620.0,519200],["2023-08-15",7630.0,7750.0,7550.0,7680.0,277700],["2023-08-16",7680.0,7760.0,7540.0,7550.0,219400],["2023-08-17",7540.0,7550.0,7400.0,7440.0,392100],["2023-08-18",7350.0,7500.0,6920.0,6920.0,561800],["2023-08-21",6900.0,6900.0,6500.0,6620.0,209000],["2023-08-22",6520.0,6950.0,6500.0,6600.0,108600],["2023-08-23",6710.0,6990.0,6550.0,6640.0,68100],["2023-08-24",6520.0,6900.0,6520.0,6900.0,49400],["2023-08-25",6950.0,6950.0,6610.0,6720.0,84700],["2023-08-28",7000.0,7000.0,6500.0,6600.0,111700],["2023-08-29",6620.0,6750.0,6600.0,6650.0,65200],["2023-08-30",6580.0,6800.0,6570.0,6730.0,147500],["2023-08-31",6870.0,6870.0,6660.0,6830.0,75200],["2023-09-05",6840.0,7250.0,6700.0,7080.0,122100],["2023-09-06",7000.0,7080.0,6800.0,7050.0,28600],["2023-09-07",7100.0,7200.0,6900.0,6970.0,77200],["2023-09-08",6970.0,7150.0,6820.0,7070.0,73900],["2023-09-11",7070.0,7070.0,6700.0,6700.0,121300],["2023-09-12",6700.0,6830.0,6400.0,6700.0,139300],["2023-09-13",6710.0,6900.0,6540.0,6610.0,146900],["2023-09-14",6530.0,6800.0,6520.0,6790.0,85100],["2023-09-15",6790.0,6890.0,6570.0,6770.0,27800],["2023-09-18",6580.0,6770.0,6470.0,6680.0,69200],["2023-09-19",6680.0,6700.0,6560.0,6660.0,82700],["2023-09-20",6470.0,6990.0,6470.0,6700.0,81100],["2023-09-21",6900.0,6970.0,6590.0,6590.0,64800],["2023-09-22",6430.0,6590.0,6260.0,6400.0,64400],["2023-09-25",6350.0,6680.0,5960.0,5960.0,139300],["2023-09-26",5700.0,6140.0,5700.0,5800.0,40700],["2023-09-27",5800.0,6000.0,5500.0,5790.0,65200],["2023-09-28",5430.0,5790.0,5430.0,5730.0,91700],["2023-09-29",5700.0,5800.0,5600.0,5670.0,41000],["2023-10-02",5780.0,5780.0,5470.0,5600.0,37700],["2023-10-03",5610.0,5610.0,5210.0,5210.0,61700],["2023-10-04",5210.0,5450.0,4850.0,5320.0,42900],["2023-10-05",5590.0,5590.0,5250.0,5500.0,28400],["2023-10-06",5510.0,5600.0,5350.0,5580.0,34200],["2023-10-09",5630.0,5970.0,5630.0,5970.0,125300],["2023-10-10",6210.0,6210.0,6150.0,6200.0,59500],["2023-10-11",6250.0,6290.0,6010.0,6100.0,60300],["2023-10-12",6240.0,6240.0,6000.0,6100.0,57200],["2023-10-13",6090.0,6200.0,6090.0,6100.0,34800],["2023-10-16",6150.0,6170.0,5910.0,6040.0,42500],["2023-10-17",6000.0,6050.0,5950.0,5950.0,51200],["2023-10-18",5900.0,6140.0,5870.0,5900.0,84900],["2023-10-19",5860.0,6020.0,5800.0,6020.0,66300],["2023-10-20",6020.0,6300.0,5800.0,6300.0,50500],["2023-10-23",6200.0,6250.0,6000.0,6250.0,41900],["2023-10-24",6250.0,6250.0,5990.0,6040.0,13000],["2023-10-25",6050.0,6300.0,6000.0,6020.0,23000],["2023-10-26",6000.0,6000.0,5600.0,5750.0,101500],["2023-10-27",5750.0,5750.0,5450.0,5680.0,36100],["2023-10-30",5450.0,5450.0,5300.0,5300.0,61700],["2023-10-31",5000.0,5350.0,4930.0,4950.0,18300],["2023-11-01",5290.0,5290.0,5290.0,5290.0,53100],["2023-11-02",5330.0,5650.0,5330.0,5630.0,11600],["2023-11-03",5690.0,5690.0,5390.0,5400.0,37600],["2023-11-06",5400.0,5590.0,5360.0,5470.0,46700],["2023-11-07",5470.0,5470.0,5450.0,5450.0,6800],["2023-11-08",5450.0,5600.0,5320.0,5600.0,24200],["2023-11-09",5610.0,5820.0,5600.0,5760.0,55100],["2023-11-10",5540.0,5700.0,5450.0,5450.0,17600],["2023-11-13",5820.0,5820.0,5500.0,5500.0,35500],["2023-11-14",5550.0,5780.0,5500.0,5550.0,16300],["2023-11-15",5550.0,5880.0,5510.0,5510.0,46400],["2023-11-16",5520.0,5720.0,5520.0,5720.0,33900],["2023-11-17",5700.0,5720.0,5520.0,5660.0,58500],["2023-11-20",5630.0,5630.0,5550.0,5600.0,13000],["2023-11-21",5460.0,5750.0,5460.0,5590.0,24500],["2023-11-22",5500.0,5650.0,5460.0,5500.0,29500],["2023-11-23",5590.0,5700.0,5500.0,5500.0,15600],["2023-11-24",5480.0,5550.0,5440.0,5550.0,38400],["2023-11-27",5550.0,5870.0,5480.0,5490.0,11900],["2023-11-28",5490.0,5700.0,5490.0,5650.0,69600],["2023-11-29",5780.0,5780.0,5510.0,5700.0,55200],["2023-11-30",5750.0,5850.0,5600.0,5660.0,59400],["2023-12-01",5600.0,5800.0,5580.0,5580.0,13400],["2023-12-04",5620.0,5750.0,5610.0,5710.0,30000],["2023-12-05",5710.0,5750.0,5610.0,5710.0,31700],["2023-12-06",5900.0,5900.0,5700.0,5720.0,112700],["2023-12-07",6120.0,6120.0,6120.0,6120.0,170800],["2023-12-08",6540.0,6540.0,6120.0,6490.0,234800],["2023-12-11",6490.0,6490.0,6060.0,6210.0,57900],["2023-12-12",6100.0,6450.0,6100.0,6450.0,109500],["2023-12-13",6450.0,6460.0,6300.0,6300.0,96600],["2023-12-14",6310.0,6340.0,6200.0,6200.0,78900],["2023-12-15",6200.0,6290.0,6100.0,6200.0,25000],["2023-12-18",6300.0,6300.0,6150.0,6250.0,21800],["2023-12-19",6250.0,6250.0,6100.0,6220.0,61900],["2023-12-20",6280.0,6280.0,6150.0,6170.0,9700],["2023-12-21",6180.0,6200.0,6120.0,6200.0,19900],["2023-12-22",6450.0,6450.0,6100.0,6150.0,20600],["2023-12-25",6110.0,6200.0,6100.0,6150.0,39800],["2023-12-26",6120.0,6200.0,6100.0,6100.0,23500],["2023-12-27",6120.0,6150.0,6050.0,6050.0,31900],["2023-12-28",6190.0,6190.0,6000.0,6010.0,29600],["2023-12-29",6010.0,6140.0,6010.0,6020.0,11900],["2024-01-02",6030.0,6040.0,5910.0,6020.0,7700],["2024-01-03",5930.0,6230.0,5910.0,6020.0,21100],["2024-01-04",6000.0,6090.0,5910.0,6080.0,40800],["2024-01-05",6120.0,6120.0,5820.0,6080.0,20100],["2024-01-08",5910.0,6120.0,5910.0,5970.0,23600],["2024-01-09",6000.0,6100.0,5980.0,6090.0,47300],["2024-01-10",5960.0,6090.0,5950.0,6090.0,6800],["2024-01-11",6090.0,6090.0,5840.0,5940.0,17900],["2024-01-12",5940.0,5990.0,5530.0,5900.0,84400],["2024-01-15",5900.0,5900.0,5600.0,5600.0,25500],["2024-01-16",5890.0,5890.0,5800.0,5800.0,400],["2024-01-17",5910.0,5910.0,5600.0,5620.0,17600],["2024-01-18",5650.0,5750.0,5630.0,5630.0,3400],["2024-01-19",5810.0,5850.0,5670.0,5820.0,3500],["2024-01-22",5830.0,5830.0,5780.0,5780.0,200],["2024-01-23",5670.0,5750.0,5650.0,5650.0,10100],["2024-01-24",5650.0,5830.0,5650.0,5650.0,18300],["2024-01-25",5750.0,5750.0,5650.0,5740.0,8800],["2024-01-26",5850.0,5850.0,5670.0,5780.0,2600],["2024-01-29",5650.0,5850.0,5650.0,5710.0,15800],["2024-01-30",5710.0,5710.0,5560.0,5560.0,61400],["2024-01-31",5570.0,5700.0,5470.0,5700.0,29500],["2024-02-01",5790.0,5790.0,5620.0,5620.0,11300],["2024-02-02",5800.0,5800.0,5520.0,5640.0,15000],["2024-02-05",5600.0,5700.0,5600.0,5650.0,4700],["2024-02-06",5650.0,5800.0,5650.0,5760.0,30500],["2024-02-07",5790.0,5800.0,5750.0,5760.0,12800],["2024-02-15",5760.0,5790.0,5740.0,5790.0,17400],["2024-02-16",5700.0,5800.0,5700.0,5790.0,5300],["2024-02-19",5720.0,5820.0,5710.0,5790.0,39100],["2024-02-20",5750.0,5880.0,5750.0,5820.0,37100],["2024-02-21",5820.0,5860.0,5820.0,5840.0,21200],["2024-02-22",5840.0,5980.0,5840.0,5850.0,37300],["2024-02-23",5860.0,6190.0,5860.0,6000.0,86300],["2024-02-26",6000.0,6050.0,5870.0,5990.0,18300],["2024-02-27",6170.0,6170.0,5890.0,6100.0,15800],["2024-02-28",5900.0,6090.0,5900.0,5930.0,11000],["2024-02-29",5910.0,5950.0,5800.0,5930.0,58000],["2024-03-01",5930.0,5980.0,5810.0,5920.0,20800],["2024-03-04",5910.0,6100.0,5800.0,5820.0,28100],["2024-03-05",5820.0,5950.0,5760.0,5930.0,20700],["2024-03-06",5930.0,5950.0,5820.0,5820.0,17000],["2024-03-07",5820.0,5900.0,5760.0,5900.0,44400],["2024-03-08",5900.0,5900.0,5900.0,5900.0,22100],["2024-03-11",5810.0,5900.0,5800.0,5900.0,19600],["2024-03-12",5900.0,5930.0,5800.0,5920.0,25000],["2024-03-13",5920.0,6080.0,5900.0,6030.0,62900],["2024-03-14",6030.0,6180.0,6000.0,6050.0,70800],["2024-03-15",6190.0,6190.0,5900.0,6110.0,91600],["2024-03-18",6100.0,6100.0,5830.0,5900.0,115700],["2024-03-19",6050.0,6050.0,5900.0,5980.0,42800],["2024-03-20",6170.0,6190.0,5900.0,5920.0,15400],["2024-03-21",6160.0,6330.0,5940.0,6160.0,47400],["2024-03-22",6020.0,6100.0,6000.0,6030.0,33700],["2024-03-25",6030.0,6030.0,5910.0,5960.0,71900],["2024-03-26",5950.0,6100.0,5950.0,6050.0,67800],["2024-03-27",6100.0,6100.0,5950.0,6100.0,10200],["2024-03-28",5970.0,6080.0,5900.0,6080.0,4300],["2024-03-29",6270.0,6270.0,5930.0,5960.0,6700],["2024-04-01",6140.0,6140.0,5950.0,6050.0,5600],["2024-04-02",6100.0,6100.0,5910.0,6030.0,42900],["2024-04-03",6050.0,6050.0,5980.0,5980.0,28800],["2024-04-04",6160.0,6160.0,5920.0,5920.0,13200],["2024-04-05",5930.0,5930.0,5800.0,5800.0,40500],["2024-04-08",5820.0,5820.0,5530.0,5530.0,8300],["2024-04-09",5530.0,5910.0,5530.0,5690.0,17100],["2024-04-10",5690.0,5830.0,5650.0,5800.0,366300],["2024-04-11",5790.0,5790.0,5700.0,5700.0,9400],["2024-04-12",5830.0,5830.0,5700.0,5810.0,16500],["2024-04-15",5710.0,5720.0,5700.0,5700.0,26100],["2024-04-16",5600.0,5690.0,5320.0,5690.0,30900],["2024-04-17",5500.0,5670.0,5330.0,5500.0,22900],["2024-04-19",5500.0,5500.0,5150.0,5200.0,13300],["2024-04-22",5490.0,5560.0,5350.0,5500.0,419700],["2024-04-23",5500.0,5510.0,5360.0,5450.0,5400],["2024-04-24",5310.0,5700.0,5310.0,5500.0,6400],["2024-04-25",5300.0,5400.0,5150.0,5380.0,392600],["2024-04-26",5350.0,5370.0,5180.0,5300.0,20000],["2024-05-02",5180.0,5450.0,5180.0,5400.0,6800],["2024-05-03",5300.0,5770.0,5300.0,5770.0,409200],["2024-05-06",6150.0,6150.0,5770.0,5820.0,19700],["2024-05-07",5710.0,5990.0,5700.0,5890.0,43000],["2024-05-08",5810.0,5830.0,5510.0,5830.0,189500],["2024-05-09",5600.0,6000.0,5570.0,5850.0,195600],["2024-05-10",5700.0,5940.0,5700.0,5790.0,17200],["2024-05-13",5800.0,5910.0,5700.0,5800.0,44300],["2024-05-14",5720.0,5960.0,5700.0,5890.0,42200],["2024-05-15",5890.0,5980.0,5800.0,5810.0,51600],["2024-05-16",5980.0,5980.0,5800.0,5800.0,65000],["2024-05-17",5750.0,5800.0,5700.0,5700.0,8100],["2024-05-20",5700.0,5900.0,5700.0,5800.0,2800],["2024-05-21",5710.0,5720.0,5650.0,5650.0,13200],["2024-05-22",5790.0,5790.0,5320.0,5750.0,50300],["2024-05-23",5620.0,5750.0,5500.0,5700.0,32800],["2024-05-24",5540.0,5700.0,5540.0,5580.0,16900],["2024-05-27",5550.0,5800.0,5550.0,5660.0,10300],["2024-05-28",5670.0,5700.0,5610.0,5660.0,29200],["2024-05-29",5700.0,5840.0,5670.0,5720.0,91400],["2024-05-30",5730.0,5830.0,5650.0,5820.0,12700],["2024-05-31",5800.0,5820.0,5720.0,5810.0,6800],["2024-06-03",5790.0,5810.0,5700.0,5700.0,20500],["2024-06-04",5700.0,5700.0,5650.0,5650.0,23100],["2024-06-05",5650.0,5700.0,5600.0,5610.0,29200],["2024-06-06",5780.0,5780.0,5600.0,5700.0,19200],["2024-06-07",5700.0,5740.0,5700.0,5730.0,3600],["2024-06-10",5750.0,5990.0,5610.0,5610.0,14200],["2024-06-11",5640.0,5800.0,5610.0,5700.0,15800],["2024-06-12",5850.0,5860.0,5660.0,5750.0,31600],["2024-06-13",6000.0,6000.0,5670.0,5780.0,4600],["2024-06-14",5750.0,5770.0,5610.0,5610.0,37600],["2024-06-17",5630.0,5700.0,5600.0,5700.0,9000],["2024-06-18",5620.0,5700.0,5600.0,5690.0,3200],["2024-06-19",5600.0,5660.0,5580.0,5630.0,36700],["2024-06-20",5630.0,5700.0,5600.0,5650.0,48200],["2024-06-21",5980.0,5980.0,5650.0,5770.0,12200],["2024-06-24",5600.0,5640.0,5520.0,5520.0,48500],["2024-06-25",5520.0,5660.0,5520.0,5600.0,37100],["2024-06-26",5600.0,5600.0,5540.0,5590.0,29200],["2024-06-27",5650.0,5650.0,5550.0,5550.0,6900],["2024-06-28",5550.0,5560.0,5540.0,5540.0,23400],["2024-07-01",5540.0,5650.0,5500.0,5650.0,21100],["2024-07-02",5600.0,5650.0,5550.0,5550.0,13400],["2024-07-03",5570.0,5570.0,5550.0,5550.0,13100],["2024-07-04",5510.0,5610.0,5500.0,5610.0,11700],["2024-07-05",5600.0,5610.0,5500.0,5500.0,7700],["2024-07-08",5570.0,5570.0,5410.0,5410.0,700],["2024-07-09",5410.0,5700.0,5410.0,5430.0,13300],["2024-07-10",5520.0,5540.0,5410.0,5410.0,11000],["2024-07-11",5420.0,5510.0,5420.0,5500.0,18100],["2024-07-12",5570.0,5570.0,5480.0,5490.0,4700],["2024-07-15",5600.0,5870.0,5550.0,5700.0,15700],["2024-07-16",5700.0,5900.0,5700.0,5860.0,4300],["2024-07-17",5940.0,5940.0,5600.0,5600.0,4400],["2024-07-18",5530.0,5600.0,5500.0,5600.0,17400],["2024-07-19",5870.0,5870.0,5300.0,5590.0,6900],["2024-07-22",5590.0,5590.0,5350.0,5500.0,11500],["2024-07-23",5350.0,5490.0,5120.0,5400.0,8900],["2024-07-24",5400.0,5400.0,5400.0,5400.0,1100],["2024-07-25",5400.0,5600.0,5400.0,5600.0,5700],["2024-07-26",5400.0,5500.0,5250.0,5500.0,5500],["2024-07-29",5410.0,5650.0,5400.0,5500.0,20800],["2024-07-30",5430.0,5480.0,5320.0,5350.0,35800],["2024-07-31",5350.0,5440.0,5300.0,5310.0,9400],["2024-08-01",5310.0,5430.0,5300.0,5300.0,13500],["2024-08-02",5070.0,5420.0,5070.0,5100.0,3500],["2024-08-05",5100.0,5100.0,4750.0,4800.0,24800],["2024-08-06",5130.0,5130.0,4500.0,4870.0,49100],["2024-08-07",4870.0,4890.0,4870.0,4870.0,6300],["2024-08-08",4700.0,4920.0,4700.0,4870.0,14700],["2024-08-09",4860.0,4900.0,4800.0,4860.0,18200],["2024-08-12",4850.0,4860.0,4700.0,4800.0,34100],["2024-08-13",4800.0,4800.0,4700.0,4780.0,10200],["2024-08-14",4810.0,4810.0,4720.0,4740.0,7600],["2024-08-15",4850.0,4850.0,4730.0,4730.0,6300],["2024-08-16",4800.0,4900.0,4790.0,4900.0,16700],["2024-08-19",5100.0,5140.0,4950.0,5090.0,21500],["2024-08-20",5240.0,5350.0,5200.0,5250.0,23800],["2024-08-21",5360.0,5360.0,5150.0,5320.0,11100],["2024-08-22",5360.0,5500.0,5210.0,5320.0,18400],["2024-08-23",5320.0,5330.0,5250.0,5320.0,10800],["2024-08-26",5450.0,5470.0,5210.0,5280.0,16600],["2024-08-27",5210.0,5380.0,5090.0,5290.0,24900],["2024-08-28",5290.0,5290.0,5090.0,5090.0,2600],["2024-08-29",5090.0,5390.0,5090.0,5310.0,14900],["2024-08-30",5370.0,5370.0,5280.0,5300.0,1000],["2024-09-04",5200.0,5200.0,5100.0,5180.0,3200],["2024-09-05",5290.0,5290.0,5060.0,5120.0,4100],["2024-09-06",5060.0,5180.0,5050.0,5180.0,30000],["2024-09-09",5170.0,5220.0,5000.0,5130.0,15200],["2024-09-10",5120.0,5120.0,5000.0,5000.0,3100],["2024-09-11",5000.0,5000.0,4960.0,4960.0,8300],["2024-09-12",5000.0,5080.0,4700.0,5030.0,6100],["2024-09-13",4990.0,5050.0,4780.0,4780.0,5900],["2024-09-16",4820.0,5100.0,4700.0,5000.0,4900],["2024-09-17",4990.0,5090.0,4990.0,5090.0,32700],["2024-09-18",5160.0,5170.0,5090.0,5120.0,11800],["2024-09-19",5000.0,5140.0,4850.0,5140.0,6200],["2024-09-20",4990.0,5140.0,4940.0,4980.0,5600],["2024-09-23",4980.0,5080.0,4980.0,5000.0,4400],["2024-09-24",5000.0,5080.0,5000.0,5080.0,11300],["2024-09-25",5120.0,5170.0,5020.0,5020.0,19900],["2024-09-26",5020.0,5110.0,5000.0,5010.0,6700],["2024-09-27",5000.0,5060.0,4750.0,5000.0,11600],["2024-09-30",4840.0,5000.0,4840.0,5000.0,12800],["2024-10-01",5000.0,5000.0,4930.0,4950.0,4800],["2024-10-02",4950.0,5000.0,4950.0,5000.0,8200],["2024-10-03",5000.0,5100.0,5000.0,5000.0,9600],["2024-10-04",4910.0,5000.0,4910.0,4910.0,32400],["2024-10-07",5240.0,5240.0,5100.0,5100.0,2100],["2024-10-08",4900.0,5220.0,4900.0,5070.0,8000],["2024-10-09",4970.0,4970.0,4940.0,4970.0,11300],["2024-10-10",4970.0,5100.0,4960.0,5000.0,8900],["2024-10-11",4900.0,5020.0,4900.0,5020.0,700],["2024-10-14",4970.0,5000.0,4710.0,4880.0,39700],["2024-10-15",4910.0,4940.0,4700.0,4840.0,18900],["2024-10-16",4880.0,4880.0,4650.0,4710.0,33400],["2024-10-17",4810.0,4810.0,4590.0,4700.0,8200],["2024-10-18",4650.0,4770.0,4620.0,4620.0,15100],["2024-10-21",4630.0,4660.0,4560.0,4560.0,15800],["2024-10-22",4560.0,4870.0,4560.0,4780.0,40500],["2024-10-23",4780.0,4810.0,4620.0,4620.0,15000],["2024-10-24",4750.0,4750.0,4550.0,4620.0,4600],["2024-10-25",4690.0,4690.0,4620.0,4660.0,7400],["2024-10-28",4710.0,4710.0,4670.0,4670.0,2000],["2024-10-29",4870.0,4880.0,4670.0,4860.0,7700],["2024-10-30",4860.0,4950.0,4520.0,4860.0,15400],["2024-10-31",4630.0,4830.0,4620.0,4710.0,13000],["2024-11-01",4730.0,4730.0,4620.0,4710.0,1300],["2024-11-04",4610.0,4700.0,4410.0,4410.0,7000],["2024-11-05",4630.0,4710.0,4600.0,4640.0,19300],["2024-11-06",4620.0,4770.0,4610.0,4750.0,5400],["2024-11-07",4720.0,4740.0,4610.0,4740.0,5300],["2024-11-08",4690.0,4730.0,4410.0,4660.0,25200],["2024-11-11",4600.0,4600.0,4520.0,4520.0,4100],["2024-11-12",4800.0,4830.0,4590.0,4700.0,11500],["2024-11-13",4600.0,4700.0,4510.0,4690.0,1700],["2024-11-14",4700.0,4700.0,4680.0,4680.0,1800],["2024-11-15",4600.0,4600.0,4500.0,4500.0,3500],["2024-11-18",4510.0,4640.0,4340.0,4640.0,5100],["2024-11-19",4680.0,4760.0,4400.0,4620.0,8100],["2024-11-20",4660.0,4660.0,4500.0,4570.0,1000],["2024-11-21",4570.0,4690.0,4500.0,4690.0,3600],["2024-11-22",4660.0,4710.0,4500.0,4670.0,12400],["2024-11-25",4660.0,4680.0,4350.0,4600.0,6200],["2024-11-26",4540.0,4670.0,4540.0,4670.0,31400],["2024-11-27",4640.0,4670.0,4550.0,4660.0,11900],["2024-11-28",4750.0,4750.0,4580.0,4670.0,12200],["2024-11-29",4660.0,4730.0,4660.0,4680.0,31900],["2024-12-02",4660.0,4720.0,4400.0,4520.0,13100],["2024-12-03",4700.0,4700.0,4500.0,4580.0,25400],["2024-12-04",4580.0,4640.0,4500.0,4640.0,20800],["2024-12-05",4610.0,4850.0,4590.0,4850.0,83600],["2024-12-06",4700.0,4900.0,4700.0,4700.0,28600],["2024-12-09",4790.0,4860.0,4700.0,4790.0,8900],["2024-12-10",4750.0,4750.0,4500.0,4690.0,69000],["2024-12-11",4620.0,4680.0,4550.0,4570.0,45300],["2024-12-12",4580.0,4630.0,4510.0,4510.0,61100],["2024-12-13",4750.0,4750.0,4530.0,4570.0,168800],["2024-12-16",4530.0,4680.0,4500.0,4650.0,111900],["2024-12-17",4640.0,4640.0,4550.0,4620.0,129400],["2024-12-18",4600.0,4640.0,4580.0,4580.0,33000],["2024-12-19",4570.0,4580.0,4570.0,4580.0,5300],["2024-12-20",4660.0,4660.0,4630.0,4650.0,1200],["2024-12-23",4650.0,4650.0,4550.0,4590.0,6700],["2024-12-24",4600.0,4600.0,4500.0,4500.0,13500],["2024-12-25",4660.0,4660.0,4500.0,4500.0,32600],["2024-12-26",4670.0,4670.0,4600.0,4600.0,7400],["2024-12-27",4600.0,4600.0,4510.0,4590.0,49900],["2024-12-30",4520.0,4650.0,4520.0,4520.0,28700],["2024-12-31",4560.0,4570.0,4520.0,4550.0,6100],["2025-01-02",4520.0,4570.0,4500.0,4570.0,24300],["2025-01-03",4470.0,4530.0,4470.0,4530.0,4200],["2025-01-06",4640.0,4640.0,4410.0,4500.0,11000],["2025-01-07",4500.0,4560.0,4200.0,4200.0,59900],["2025-01-08",4450.0,4490.0,4200.0,4210.0,36600],["2025-01-09",4210.0,4350.0,4210.0,4220.0,13800],["2025-01-10",4450.0,4450.0,4220.0,4310.0,4000],["2025-01-13",4410.0,4410.0,4290.0,4310.0,593100],["2025-01-14",4310.0,4360.0,4250.0,4360.0,20300],["2025-01-15",4360.0,4480.0,4360.0,4390.0,20900],["2025-01-16",4490.0,4490.0,4390.0,4440.0,34100],["2025-01-17",4440.0,4490.0,4210.0,4470.0,24200],["2025-01-20",4470.0,4470.0,4300.0,4300.0,15100],["2025-01-21",4500.0,4600.0,4390.0,4400.0,33700],["2025-01-22",4320.0,4400.0,4120.0,4120.0,35200],["2025-01-23",4400.0,4400.0,4010.0,4100.0,16100],["2025-01-24",4380.0,4380.0,4140.0,4340.0,45400],["2025-02-03",4340.0,4390.0,4210.0,4390.0,2900],["2025-02-04",4450.0,4500.0,4350.0,4480.0,5500],["2025-02-05",4480.0,4600.0,4480.0,4590.0,34500],["2025-02-06",4580.0,4610.0,4330.0,4590.0,7100],["2025-02-07",4590.0,4600.0,4320.0,4600.0,17100],["2025-02-10",4600.0,4680.0,4600.0,4680.0,41100],["2025-02-11",4650.0,4690.0,4650.0,4680.0,4600],["2025-02-12",4690.0,4690.0,4500.0,4600.0,33900],["2025-02-13",4640.0,4680.0,4550.0,4640.0,17000],["2025-02-14",4610.0,4640.0,4610.0,4610.0,18400],["2025-02-17",4500.0,4630.0,4500.0,4550.0,42400],["2025-02-18",4550.0,4700.0,4550.0,4670.0,30600],["2025-02-19",4710.0,4990.0,4700.0,4990.0,29700],["2025-02-20",5330.0,5330.0,5330.0,5330.0,36100],["2025-02-21",5700.0,5700.0,5700.0,5700.0,56100],["2025-02-24",6090.0,6090.0,6090.0,6090.0,403500],["2025-02-25",6320.0,6320.0,5800.0,5990.0,114600],["2025-02-26",6280.0,6280.0,5820.0,5910.0,67900],["2025-02-27",5910.0,6270.0,5800.0,5950.0,84300],["2025-02-28",5820.0,5950.0,5600.0,5780.0,76700],["2025-03-03",5520.0,5750.0,5500.0,5650.0,88500],["2025-03-04",5780.0,5800.0,5400.0,5600.0,54600],["2025-03-05",5800.0,5930.0,5500.0,5600.0,13700],["2025-03-06",5600.0,5600.0,5300.0,5530.0,18800],["2025-03-07",5260.0,5750.0,5260.0,5750.0,94900],["2025-03-10",5550.0,5750.0,5550.0,5570.0,64100],["2025-03-11",5530.0,5950.0,5530.0,5950.0,221600],["2025-03-12",6290.0,6290.0,6000.0,6080.0,135200],["2025-03-13",6080.0,6160.0,5820.0,5870.0,860500],["2025-03-14",5870.0,6100.0,5650.0,5950.0,41200],["2025-03-17",6100.0,6100.0,5540.0,5600.0,117000],["2025-03-18",5900.0,5900.0,5610.0,5630.0,41100],["2025-03-19",5630.0,5690.0,5600.0,5600.0,24600],["2025-03-20",5690.0,5700.0,5550.0,5700.0,23000],["2025-03-21",5600.0,5700.0,5550.0,5700.0,15500],["2025-03-24",5700.0,5700.0,5600.0,5600.0,26000],["2025-03-25",5600.0,5700.0,5600.0,5680.0,49900],["2025-03-26",5780.0,5800.0,5600.0,5670.0,3700],["2025-03-27",5550.0,5680.0,5550.0,5680.0,700],["2025-03-28",5600.0,5700.0,5590.0,5700.0,48100],["2025-03-31",5700.0,5800.0,5700.0,5700.0,70300],["2025-04-01",5700.0,5750.0,5620.0,5620.0,68700],["2025-04-02",5700.0,5730.0,5700.0,5700.0,29100],["2025-04-03",5400.0,5400.0,5310.0,5310.0,127000],["2025-04-04",4950.0,5500.0,4940.0,5500.0,39300],["2025-04-08",5590.0,5590.0,5120.0,5120.0,99400],["2025-04-09",5100.0,5370.0,4800.0,5320.0,15600],["2025-04-10",5690.0,5690.0,5010.0,5660.0,39100],["2025-04-11",5300.0,5640.0,5300.0,5640.0,21900],["2025-04-14",5310.0,5500.0,5300.0,5500.0,49700],["2025-04-15",5500.0,5500.0,5440.0,5500.0,71600],["2025-04-16",5500.0,5500.0,5500.0,5500.0,4500],["2025-04-17",5500.0,5600.0,5500.0,5600.0,28300],["2025-04-18",5600.0,5690.0,5570.0,5600.0,21800],["2025-04-21",5900.0,5900.0,5600.0,5600.0,40500],["2025-04-22",5600.0,5600.0,5400.0,5540.0,89700],["2025-04-23",5890.0,5890.0,5540.0,5540.0,14300],["2025-04-24",5540.0,5700.0,5540.0,5680.0,11800],["2025-04-25",5680.0,5900.0,5680.0,5780.0,7000],["2025-04-28",5780.0,5830.0,5500.0,5810.0,13500],["2025-04-29",5810.0,5810.0,5780.0,5810.0,1300],["2025-05-05",5790.0,6110.0,5420.0,6090.0,900],["2025-05-06",6100.0,6100.0,5800.0,5800.0,300],["2025-05-07",5800.0,6130.0,5800.0,6130.0,43300],["2025-05-08",5750.0,5970.0,5750.0,5970.0,3000],["2025-05-09",5580.0,5850.0,5580.0,5800.0,12400],["2025-05-12",5800.0,5970.0,5800.0,5970.0,57400],["2025-05-13",5650.0,5870.0,5650.0,5870.0,6300],["2025-05-14",5710.0,5800.0,5700.0,5700.0,16800],["2025-05-15",5500.0,5800.0,5500.0,5800.0,12000],["2025-05-16",5710.0,5790.0,5700.0,5700.0,13700],["2025-05-19",5800.0,5800.0,5790.0,5790.0,284100],["2025-05-20",5790.0,5790.0,5750.0,5790.0,10500],["2025-05-21",5790.0,5860.0,5450.0,5860.0,5300],["2025-05-22",5850.0,5860.0,5800.0,5840.0,500],["2025-05-23",5850.0,5920.0,5700.0,5850.0,20200],["2025-05-26",5850.0,5850.0,5700.0,5800.0,21400],["2025-05-27",5800.0,5950.0,5500.0,5890.0,87100],["2025-05-28",5880.0,5950.0,5710.0,5930.0,6700],["2025-05-29",5930.0,5950.0,5770.0,5920.0,7100],["2025-05-30",5850.0,5920.0,5720.0,5880.0,21400],["2025-06-02",5650.0,5850.0,5500.0,5820.0,11100],["2025-06-03",5600.0,5900.0,5600.0,5900.0,37500],["2025-06-04",5940.0,5940.0,5800.0,5900.0,16200],["2025-06-05",5900.0,5900.0,5800.0,5850.0,9800],["2025-06-06",5810.0,5850.0,5750.0,5850.0,14300],["2025-06-09",5840.0,5850.0,5840.0,5850.0,1600],["2025-06-10",5800.0,6090.0,5680.0,5800.0,10300],["2025-06-11",5700.0,5800.0,5700.0,5800.0,4500],["2025-06-12",5700.0,5780.0,5680.0,5780.0,2800],["2025-06-13",5850.0,5850.0,5700.0,5700.0,4300],["2025-06-16",5680.0,5720.0,5600.0,5710.0,19300],["2025-06-17",5700.0,5800.0,5630.0,5800.0,11700],["2025-06-18",5700.0,5760.0,5660.0,5760.0,12700],["2025-06-19",5700.0,5800.0,5700.0,5800.0,8100],["2025-06-20",5620.0,5750.0,5620.0,5750.0,200],["2025-06-23",5730.0,5730.0,5600.0,5620.0,21800],["2025-06-24",5650.0,5820.0,5650.0,5820.0,1600],["2025-06-25",5800.0,5800.0,5800.0,5800.0,4000],["2025-06-26",5750.0,5750.0,5750.0,5750.0,2000],["2025-06-27",5750.0,5750.0,5750.0,5750.0,6000],["2025-06-30",5700.0,5750.0,5650.0,5660.0,33500],["2025-07-01",5730.0,5790.0,5700.0,5700.0,13300],["2025-07-02",5750.0,5880.0,5460.0,5740.0,3200],["2025-07-03",5700.0,5730.0,5700.0,5720.0,4400],["2025-07-04",5700.0,5750.0,5450.0,5750.0,13400],["2025-07-07",5600.0,5790.0,5490.0,5790.0,35600],["2025-07-08",5600.0,5950.0,5600.0,5800.0,8900],["2025-07-09",5810.0,6100.0,5800.0,6030.0,287900],["2025-07-10",6100.0,6300.0,6100.0,6180.0,60600],["2025-07-11",6250.0,6250.0,6000.0,6040.0,29200],["2025-07-14",6040.0,6150.0,5900.0,6150.0,11700],["2025-07-15",6150.0,6150.0,5930.0,6030.0,44300],["2025-07-16",6130.0,6130.0,6010.0,6030.0,10600],["2025-07-17",5970.0,6400.0,5950.0,6380.0,110900],["2025-07-18",6400.0,6820.0,6370.0,6500.0,23900],["2025-07-21",6500.0,6850.0,6360.0,6690.0,73200],["2025-07-22",6780.0,7000.0,6720.0,6890.0,38000],["2025-07-23",7000.0,7000.0,6510.0,7000.0,59400],["2025-07-24",7000.0,7140.0,6820.0,7000.0,23700],["2025-07-25",7000.0,7490.0,6900.0,7490.0,673500],["2025-07-28",8000.0,8010.0,7900.0,8010.0,100800],["2025-07-29",8020.0,8570.0,8020.0,8020.0,141500],["2025-07-30",7950.0,8300.0,7500.0,7930.0,47000],["2025-07-31",7530.0,7940.0,7530.0,7600.0,34800],["2025-08-01",7550.0,7800.0,7550.0,7600.0,51400],["2025-08-04",7600.0,7890.0,7600.0,7610.0,69600],["2025-08-05",7610.0,7880.0,7500.0,7600.0,40200],["2025-08-06",7600.0,7610.0,7600.0,7600.0,39900],["2025-08-07",7980.0,7980.0,7450.0,7900.0,64900],["2025-08-08",7700.0,7960.0,7550.0,7800.0,91100],["2025-08-11",7800.0,7930.0,7570.0,7780.0,65100],["2025-08-12",7750.0,7760.0,7510.0,7710.0,37700],["2025-08-13",7710.0,7710.0,7430.0,7600.0,156100],["2025-08-14",7600.0,7880.0,7500.0,7700.0,38200],["2025-08-15",7890.0,7890.0,7520.0,7690.0,58700],["2025-08-18",7520.0,7690.0,7510.0,7520.0,23200],["2025-08-19",7520.0,7640.0,7450.0,7640.0,27500],["2025-08-20",7730.0,7730.0,7460.0,7600.0,25900],["2025-08-21",7590.0,7690.0,7590.0,7600.0,34200],["2025-08-22",7570.0,7600.0,7560.0,7590.0,52500],["2025-08-25",7550.0,7590.0,7550.0,7560.0,87600],["2025-08-26",7670.0,7700.0,7630.0,7630.0,18300],["2025-08-27",7630.0,7630.0,7630.0,7630.0,70700],["2025-08-28",7640.0,7680.0,7630.0,7660.0,21900],["2025-08-29",7690.0,7700.0,7620.0,7620.0,19300],["2025-09-03",7600.0,7680.0,7600.0,7610.0,62800],["2025-09-04",7600.0,7650.0,7550.0,7620.0,45000],["2025-09-05",7600.0,8150.0,7600.0,8150.0,571800],["2025-09-08",8160.0,8600.0,8000.0,8000.0,42500],["2025-09-09",7950.0,7970.0,7440.0,7520.0,140100],["2025-09-10",7520.0,7700.0,7520.0,7630.0,18800],["2025-09-11",7620.0,8160.0,7600.0,8160.0,204700],["2025-09-12",8720.0,8730.0,8220.0,8580.0,77400],["2025-09-15",8580.0,8590.0,8170.0,8290.0,49700],["2025-09-16",8240.0,8250.0,7750.0,7760.0,56400],["2025-09-17",7760.0,8280.0,7760.0,7920.0,31200],["2025-09-18",7910.0,7910.0,7750.0,7860.0,13000],["2025-09-19",7860.0,7860.0,7760.0,7800.0,16300],["2025-09-22",7760.0,7800.0,7700.0,7800.0,22500],["2025-09-23",7800.0,7900.0,7750.0,7800.0,173400],["2025-09-24",7800.0,7900.0,7320.0,7900.0,66400],["2025-09-25",7900.0,8300.0,7900.0,8000.0,22100],["2025-09-26",7800.0,7900.0,7750.0,7860.0,21200],["2025-09-29",7850.0,7850.0,7700.0,7810.0,24400],["2025-09-30",7850.0,7860.0,7800.0,7810.0,24700],["2025-10-01",7830.0,7870.0,7820.0,7830.0,7100],["2025-10-02",7820.0,7830.0,7820.0,7820.0,12100],["2025-10-03",7820.0,7820.0,7800.0,7800.0,47500],["2025-10-06",7790.0,8280.0,7790.0,7970.0,14200],["2025-10-07",8000.0,8000.0,7850.0,7850.0,3000],["2025-10-08",7850.0,7920.0,7760.0,7760.0,16600],["2025-10-09",7810.0,7850.0,7800.0,7810.0,7300],["2025-10-10",7810.0,7920.0,7810.0,7860.0,44100],["2025-10-13",7860.0,7940.0,7860.0,7940.0,29500],["2025-10-14",7940.0,7940.0,7900.0,7900.0,7200],["2025-10-15",7900.0,8200.0,7800.0,7940.0,54500],["2025-10-16",8100.0,8210.0,7950.0,8190.0,24200],["2025-10-17",8000.0,8190.0,8000.0,8000.0,5800],["2025-10-20",7730.0,7990.0,7600.0,7600.0,57600],["2025-10-21",7600.0,7900.0,7590.0,7600.0,63800],["2025-10-22",7700.0,7900.0,7500.0,7730.0,161500],["2025-10-23",7900.0,7990.0,7810.0,7810.0,20700],["2025-10-24",7900.0,7900.0,7500.0,7840.0,17400],["2025-10-27",7660.0,7830.0,7430.0,7830.0,5700],["2025-10-28",7800.0,7830.0,7750.0,7750.0,20400],["2025-10-29",7840.0,7840.0,7610.0,7770.0,12200],["2025-10-30",7790.0,7790.0,7600.0,7780.0,6200],["2025-10-31",7960.0,7960.0,7500.0,7550.0,11000],["2025-11-03",7550.0,7790.0,7480.0,7790.0,30400],["2025-11-04",7500.0,7790.0,7380.0,7760.0,14500],["2025-11-05",7500.0,7680.0,7490.0,7680.0,3800],["2025-11-06",7650.0,7650.0,7460.0,7510.0,34700],["2025-11-07",7500.0,7560.0,7060.0,7560.0,7900],["2025-11-10",7500.0,7500.0,7060.0,7490.0,5100],["2025-11-11",7490.0,7490.0,7380.0,7490.0,4400],["2025-11-12",7100.0,7490.0,7100.0,7490.0,400],["2025-11-13",7490.0,7490.0,7490.0,7490.0,3200],["2025-11-14",7100.0,7480.0,7060.0,7470.0,1100],["2025-11-17",7500.0,7500.0,7400.0,7480.0,7800],["2025-11-18",7590.0,7590.0,7400.0,7540.0,9100],["2025-11-19",7550.0,7550.0,7380.0,7550.0,4300],["2025-11-20",7550.0,7560.0,7450.0,7550.0,600],["2025-11-21",7100.0,7500.0,7030.0,7500.0,4200],["2025-11-24",7500.0,7500.0,7350.0,7400.0,16600],["2025-11-25",7300.0,7400.0,7300.0,7300.0,7200],["2025-11-26",7400.0,7400.0,7400.0,7400.0,2500],["2025-11-27",7090.0,7090.0,7090.0,7090.0,1400],["2025-11-28",7200.0,7200.0,7150.0,7150.0,26600],["2025-12-01",7200.0,7200.0,7050.0,7060.0,4900],["2025-12-02",7270.0,7300.0,7270.0,7300.0,5300],["2025-12-03",7260.0,7260.0,7250.0,7250.0,600],["2025-12-04",7250.0,7260.0,7110.0,7200.0,12100],["2025-12-05",7100.0,7200.0,7100.0,7200.0,6200],["2025-12-08",7290.0,7300.0,7100.0,7100.0,11600],["2025-12-09",7110.0,7200.0,7060.0,7120.0,30200],["2025-12-10",7100.0,7100.0,7080.0,7080.0,2100],["2025-12-11",7080.0,7080.0,7080.0,7080.0,4900],["2025-12-12",7080.0,7080.0,6990.0,6990.0,9300],["2025-12-15",7000.0,7000.0,6700.0,6800.0,11100],["2025-12-16",6800.0,6800.0,6330.0,6700.0,12800],["2025-12-17",6700.0,6700.0,6600.0,6600.0,12900],["2025-12-18",6600.0,6690.0,6500.0,6600.0,24300],["2025-12-19",6600.0,6600.0,6600.0,6600.0,7000],["2025-12-22",6350.0,6790.0,6350.0,6790.0,6500],["2025-12-23",6700.0,6700.0,6700.0,6700.0,1000],["2025-12-24",6500.0,7090.0,6500.0,6900.0,5000],["2025-12-25",6500.0,6880.0,6420.0,6860.0,10600],["2025-12-26",6410.0,6600.0,6390.0,6390.0,12400],["2025-12-29",6390.0,6390.0,5950.0,6160.0,18700],["2025-12-30",6300.0,6350.0,6300.0,6300.0,4800],["2025-12-31",6690.0,6690.0,6290.0,6640.0,2300],["2026-01-05",6350.0,7090.0,6350.0,6700.0,4200],["2026-01-06",6400.0,6740.0,6400.0,6740.0,4900],["2026-01-07",6740.0,6740.0,6740.0,6740.0,10500],["2026-01-08",6990.0,6990.0,6500.0,6740.0,3900],["2026-01-09",6600.0,6750.0,6450.0,6500.0,78000],["2026-01-12",6500.0,6540.0,6430.0,6510.0,56300],["2026-01-13",6600.0,6600.0,6500.0,6590.0,8200],["2026-01-14",6600.0,6600.0,6540.0,6540.0,12500],["2026-01-15",6500.0,6580.0,6200.0,6580.0,39600],["2026-01-16",6580.0,6600.0,6500.0,6500.0,8800],["2026-01-19",6500.0,6500.0,6400.0,6400.0,6000],["2026-01-20",6440.0,6440.0,6400.0,6440.0,5400],["2026-01-21",6600.0,6600.0,6430.0,6430.0,11900],["2026-01-22",6600.0,6600.0,6430.0,6430.0,10200],["2026-01-23",6600.0,6600.0,6450.0,6450.0,13300],["2026-01-26",6450.0,6580.0,6020.0,6450.0,22100],["2026-01-27",6400.0,6490.0,6070.0,6450.0,20200],["2026-01-28",6580.0,6580.0,6400.0,6400.0,6200],["2026-01-29",6450.0,6500.0,6400.0,6400.0,26600],["2026-01-30",6500.0,6550.0,6400.0,6550.0,23400],["2026-02-02",6550.0,6600.0,6550.0,6600.0,56300],["2026-02-03",6700.0,7060.0,6600.0,6950.0,47200],["2026-02-04",6950.0,6950.0,6750.0,6750.0,46600],["2026-02-05",6990.0,6990.0,6890.0,6890.0,7200],["2026-02-06",6410.0,6800.0,6410.0,6800.0,17400],["2026-02-09",6800.0,6800.0,6790.0,6800.0,50900],["2026-02-10",6800.0,6800.0,6780.0,6780.0,8800],["2026-02-11",7170.0,7170.0,6700.0,6700.0,9900],["2026-02-12",6900.0,7080.0,6610.0,6610.0,8000],["2026-02-13",6800.0,6800.0,6620.0,6800.0,43400],["2026-02-23",7100.0,7100.0,7100.0,7100.0,700],["2026-02-24",7480.0,7480.0,7000.0,7290.0,5500],["2026-02-25",7300.0,7300.0,7200.0,7300.0,21400],["2026-02-26",7200.0,7310.0,7200.0,7300.0,19900],["2026-02-27",7300.0,7340.0,7280.0,7340.0,58200],["2026-03-02",7300.0,7300.0,7290.0,7300.0,69700],["2026-03-03",7770.0,7770.0,7000.0,7300.0,55500],["2026-03-04",7300.0,7300.0,7000.0,7100.0,24400],["2026-03-05",7000.0,7100.0,6630.0,7100.0,600],["2026-03-06",7100.0,7100.0,7100.0,7100.0,10000],["2026-03-09",6630.0,6630.0,6610.0,6610.0,1400],["2026-03-10",6630.0,7070.0,6630.0,7070.0,2400],["2026-03-11",7100.0,7100.0,7000.0,7020.0,116000],["2026-03-12",7000.0,7010.0,7000.0,7000.0,30400],["2026-03-13",6900.0,7200.0,6900.0,6910.0,23700],["2026-03-16",7100.0,7100.0,7000.0,7050.0,15300],["2026-03-17",7050.0,7050.0,7050.0,7050.0,100],["2026-03-18",7130.0,7130.0,7130.0,7130.0,500],["2026-03-19",7110.0,7110.0,6840.0,6840.0,200],["2026-03-20",6800.0,6840.0,6800.0,6840.0,300],["2026-03-23",6700.0,6700.0,6400.0,6400.0,1300],["2026-03-24",6840.0,6840.0,6840.0,6840.0,55000],["2026-03-25",6850.0,6850.0,6850.0,6850.0,5300],["2026-03-26",6840.0,6850.0,6800.0,6820.0,14700],["2026-03-27",6800.0,6800.0,6800.0,6800.0,100],["2026-03-30",6800.0,6800.0,6800.0,6800.0,100],["2026-03-31",6500.0,6850.0,6330.0,6850.0,2300],["2026-04-01",6850.0,7310.0,6400.0,7310.0,38300],["2026-04-02",7310.0,7310.0,7000.0,7000.0,11600],["2026-04-03",7000.0,7310.0,6900.0,7270.0,8400],["2026-04-06",7270.0,7270.0,7190.0,7190.0,36900],["2026-04-07",7190.0,7300.0,7190.0,7300.0,12800],["2026-04-08",7350.0,7350.0,7300.0,7350.0,72400],["2026-04-09",7350.0,7400.0,7300.0,7360.0,103800],["2026-04-10",7360.0,7490.0,7360.0,7460.0,52000],["2026-04-13",7930.0,7930.0,7460.0,7460.0,6800],["2026-04-14",7500.0,7700.0,7470.0,7500.0,34600],["2026-04-15",7500.0,7660.0,7500.0,7500.0,5000],["2026-04-16",7550.0,7600.0,7500.0,7590.0,62000],["2026-04-17",7600.0,7900.0,7600.0,7840.0,68500],["2026-04-20",7800.0,7860.0,7800.0,7800.0,19300],["2026-04-21",7800.0,7810.0,7360.0,7760.0,6300],["2026-04-22",7800.0,7800.0,7550.0,7550.0,8000],["2026-04-23",7500.0,7500.0,7320.0,7320.0,8400],["2026-04-24",7000.0,7310.0,7000.0,7300.0,4100],["2026-04-28",7300.0,7300.0,7300.0,7300.0,3000],["2026-04-29",6790.0,7700.0,6790.0,6800.0,8800],["2026-05-04",6800.0,6880.0,6800.0,6880.0,1400],["2026-05-05",7200.0,7200.0,6800.0,6800.0,300],["2026-05-06",6370.0,6800.0,6370.0,6800.0,2100],["2026-05-07",6500.0,7220.0,6500.0,7000.0,2700],["2026-05-08",7000.0,7000.0,6980.0,7000.0,1800],["2026-05-11",6600.0,7000.0,6600.0,6960.0,500],["2026-05-12",6980.0,6980.0,6980.0,6980.0,400],["2026-05-13",6960.0,6960.0,6500.0,6960.0,5500],["2026-05-14",6500.0,6930.0,6500.0,6930.0,1100],["2026-05-15",7000.0,7000.0,6470.0,6710.0,700],["2026-05-18",6970.0,6970.0,6970.0,6970.0,600],["2026-05-19",6960.0,6960.0,6510.0,6510.0,500],["2026-05-20",6510.0,6510.0,6510.0,6510.0,0],["2026-05-21",6680.0,6680.0,6600.0,6600.0,300],["2026-05-22",7000.0,7000.0,6500.0,6500.0,1100],["2026-05-25",6920.0,6920.0,6920.0,6920.0,100],["2026-05-26",6920.0,6920.0,6920.0,6920.0,0],["2026-05-27",6920.0,6920.0,6920.0,6920.0,0],["2026-05-28",6870.0,6870.0,6440.0,6500.0,2000],["2026-05-29",6550.0,6550.0,6550.0,6550.0,200],["2026-06-01",6550.0,6560.0,6500.0,6500.0,5900],["2026-06-02",6500.0,6520.0,6500.0,6500.0,4400],["2026-06-03",6350.0,6400.0,6290.0,6290.0,7000],["2026-06-04",6490.0,6550.0,6490.0,6550.0,3700],["2026-06-05",6550.0,6560.0,6500.0,6500.0,1100],["2026-06-08",6300.0,6500.0,6300.0,6500.0,600],["2026-06-09",6600.0,6600.0,6600.0,6600.0,1000],["2026-06-10",6600.0,6620.0,6400.0,6400.0,10800],["2026-06-11",6500.0,6620.0,6500.0,6510.0,2500],["2026-06-12",6520.0,6520.0,6510.0,6510.0,4600],["2026-06-15",6510.0,6510.0,6510.0,6510.0,0],["2026-06-16",6510.0,6570.0,6500.0,6500.0,22100],["2026-06-17",6550.0,6550.0,6550.0,6550.0,400],["2026-06-18",6550.0,6550.0,6550.0,6550.0,0],["2026-06-19",6210.0,6490.0,6210.0,6230.0,1500],["2026-06-22",6550.0,6550.0,6550.0,6550.0,4900],["2026-06-23",6250.0,6250.0,6250.0,6250.0,300],["2026-06-24",6300.0,6300.0,6250.0,6250.0,7400],["2026-06-25",6260.0,6320.0,6250.0,6320.0,3300],["2026-06-26",6320.0,6500.0,6320.0,6400.0,20800],["2026-06-29",6150.0,6310.0,6150.0,6310.0,600],["2026-06-30",6750.0,6750.0,6740.0,6740.0,200],["2026-07-01",6300.0,7000.0,6300.0,7000.0,200],["2026-07-02",7000.0,7000.0,7000.0,7000.0,0],["2026-07-03",6510.0,6840.0,6510.0,6840.0,400],["2026-07-06",6840.0,6840.0,6840.0,6840.0,0],["2026-07-07",6840.0,6840.0,6840.0,6840.0,0],["2026-07-08",6840.0,6840.0,6840.0,6840.0,0],["2026-07-09",6840.0,6840.0,6840.0,6840.0,0],["2026-07-10",6840.0,6840.0,6840.0,6840.0,0],["2026-07-13",6500.0,6500.0,6380.0,6380.0,2400],["2026-07-14",6110.0,6790.0,6110.0,6790.0,3600],["2026-07-15",6790.0,6790.0,6790.0,6790.0,0],["2026-07-16",6790.0,6790.0,6790.0,6790.0,0],["2026-07-17",6500.0,6500.0,6500.0,6500.0,10400],["2026-07-20",6500.0,6500.0,6500.0,6500.0,0],["2026-07-21",6500.0,6500.0,6500.0,6500.0,0],["2026-07-22",6500.0,6500.0,6500.0,6500.0,0],["2026-07-23",6500.0,6500.0,6490.0,6490.0,500],["2026-07-24",6060.0,6060.0,6060.0,6060.0,100],["2026-07-27",6470.0,6470.0,6000.0,6000.0,600],["2026-07-28",6000.0,6000.0,5600.0,5600.0,2400],["2026-07-29",5990.0,5990.0,5450.0,5450.0,2600],["2026-07-30",5450.0,5830.0,5450.0,5830.0,3500],["2026-07-31",6000.0,6000.0,5700.0,5700.0,1200],["2026-08-03",5870.0,5910.0,5870.0,5910.0,1000],["2026-08-04",5910.0,5910.0,5910.0,5910.0,400],["2026-08-05",6000.0,6000.0,5730.0,6000.0,185200],["2026-08-06",6000.0,6000.0,6000.0,6000.0,0],["2026-08-07",6000.0,6290.0,6000.0,6290.0,5100],["2026-08-10",6280.0,6280.0,5850.0,5850.0,13500],["2026-08-11",5500.0,5850.0,5500.0,5850.0,4000],["2026-08-12",6250.0,6250.0,5850.0,5850.0,600],["2026-08-13",5850.0,5890.0,5830.0,5830.0,1200],["2026-08-14",5560.0,5560.0,5560.0,5560.0,5700],["2026-08-17",5580.0,5580.0,5580.0,5580.0,600],["2026-08-18",5580.0,5580.0,5580.0,5580.0,4200],["2026-08-19",5580.0,5580.0,5570.0,5570.0,5000],["2026-08-20",5420.0,5420.0,5420.0,5420.0,1000],["2026-08-21",5430.0,5490.0,5420.0,5430.0,31900],["2026-08-24",5430.0,5430.0,5430.0,5430.0,2000],["2026-08-25",5100.0,5800.0,5100.0,5800.0,9300],["2026-08-26",5800.0,5800.0,5800.0,5800.0,0],["2026-08-27",5800.0,5800.0,5800.0,5800.0,0],["2026-08-28",5400.0,5410.0,5400.0,5410.0,5500],["2026-09-03",5150.0,5160.0,5150.0,5160.0,4400],["2026-09-04",5270.0,5520.0,5270.0,5510.0,1800],["2026-09-07",5890.0,5890.0,5880.0,5890.0,2100],["2026-09-08",6270.0,6270.0,6100.0,6100.0,3000],["2026-09-09",6290.0,6290.0,5690.0,5690.0,2100],["2026-09-10",5950.0,5950.0,5950.0,5950.0,100],["2026-09-11",5550.0,5950.0,5540.0,5950.0,1600],["2026-09-14",5550.0,5550.0,5540.0,5540.0,5100],["2026-09-15",5540.0,5890.0,5500.0,5890.0,400],["2026-09-16",5890.0,5890.0,5890.0,5890.0,0],["2026-09-17",5500.0,5520.0,5490.0,5490.0,5600],["2026-09-18",5480.0,5790.0,5480.0,5480.0,1800],["2026-09-21",5480.0,5640.0,5480.0,5640.0,300],["2026-09-22",5640.0,5640.0,5640.0,5640.0,900],["2026-09-23",5480.0,5640.0,5280.0,5640.0,3700],["2026-09-24",5260.0,5260.0,5260.0,5260.0,10000],["2026-09-25",5260.0,5270.0,5200.0,5200.0,15400],["2026-09-28",5200.0,5500.0,5180.0,5490.0,500],["2026-09-29",5490.0,5500.0,5180.0,5180.0,130500],["2026-09-30",5120.0,5420.0,5120.0,5420.0,64200],["2026-10-01",5420.0,5420.0,5420.0,5420.0,0],["2026-10-02",5110.0,5420.0,5110.0,5420.0,1700],["2026-10-05",5110.0,5300.0,5110.0,5300.0,500],["2026-10-06",5110.0,5200.0,5100.0,5100.0,12000],["2026-10-07",5070.0,5190.0,5070.0,5190.0,400],["2026-10-08",5100.0,5100.0,5090.0,5090.0,200],["2026-10-09",4750.0,5340.0,4750.0,5340.0,300],["2026-10-12",5340.0,5710.0,5340.0,5710.0,800]]}