{"sym":"SD2","index":false,"bars":[["2007-03-12",31795.12,32177.22,30387.37,31573.9,24600],["2007-12-03",31795.12,32177.22,30387.37,31573.9,24600],["2007-12-04",31573.9,34449.74,31372.79,34449.74,72200],["2007-12-05",36199.38,36199.38,31171.69,34188.3,32700],["2007-12-06",35394.95,35394.95,31775.01,34791.62,33200],["2007-12-07",34992.73,35193.84,34188.3,34992.73,22800],["2007-12-10",34992.73,34992.73,33484.42,34188.3,16900],["2007-12-11",33484.42,33584.98,32177.22,32981.65,23100],["2007-12-12",32579.44,34168.19,32177.22,32780.55,28300],["2007-12-13",32981.65,32981.65,32076.67,32076.67,12700],["2007-12-14",32177.22,32579.44,31935.9,31976.12,21500],["2007-12-17",28919.28,30769.47,28919.28,28919.28,41400],["2007-12-18",26143.99,28959.5,26103.77,27953.96,42200],["2007-12-19",23630.15,28858.95,23630.15,28858.95,10800],["2007-12-20",28858.95,28858.95,27149.53,27752.86,7400],["2007-12-21",27953.96,29562.82,27149.53,28597.51,14000],["2007-12-24",28597.51,28597.51,27752.86,28155.07,9000],["2007-12-25",28738.28,28738.28,27551.75,27953.96,11500],["2007-12-26",28134.96,28557.29,28134.96,28537.18,5200],["2007-12-27",28336.07,28336.07,27752.86,27752.86,4400],["2007-12-28",27350.64,28557.29,27350.64,28557.29,6700],["2008-01-02",28155.07,28155.07,26948.43,26948.43,1200],["2008-01-03",27551.75,27551.75,26546.21,27149.53,1800],["2008-01-04",26123.88,26143.99,25942.89,25942.89,3500],["2008-01-07",24132.92,24132.92,23469.26,24132.92,9900],["2008-01-08",25138.46,26063.55,24635.69,24836.79,10200],["2008-01-09",24635.69,25440.12,23931.81,24736.24,5900],["2008-01-10",23630.15,23730.7,23328.49,23730.7,4500],["2008-01-11",24233.47,24434.58,24132.92,24132.92,5800],["2008-01-14",23730.7,23730.7,22524.06,22524.06,6500],["2008-01-15",21116.3,21116.3,20573.31,20714.09,6600],["2008-01-16",22705.05,22705.05,22524.06,22705.05,7500],["2008-01-17",24937.35,24937.35,22121.84,23127.38,8800],["2008-01-18",23730.7,25138.46,23730.7,23730.7,5700],["2008-01-21",24132.92,24132.92,23328.49,24132.92,1200],["2008-01-22",23730.7,23730.7,22725.16,22825.72,8400],["2008-01-23",23147.49,23147.49,21196.75,22162.06,7100],["2008-01-24",23328.49,23730.7,21317.41,22121.84,12300],["2008-01-25",22906.16,22926.27,22121.84,22121.84,12200],["2008-01-28",22322.95,22926.27,21759.85,22524.06,11500],["2008-01-29",22926.27,24716.13,22725.16,24716.13,20300],["2008-01-30",26646.76,26646.76,26646.76,26646.76,4400],["2008-01-31",29301.38,29301.38,25741.78,28758.39,45800],["2008-02-01",29562.82,30206.37,28356.18,30206.37,32400],["2008-02-12",29160.61,29160.61,27551.75,28557.29,13200],["2008-02-13",28155.07,28155.07,26445.66,26546.21,13200],["2008-02-14",27551.75,28134.96,26586.43,27149.53,20200],["2008-02-15",27109.31,27853.41,25500.45,27632.19,15500],["2008-02-18",29200.83,29200.83,25540.67,26546.21,30300],["2008-02-19",26284.77,27149.53,25641.23,25741.78,27000],["2008-02-20",26445.66,26505.99,23931.81,24334.03,20000],["2008-02-21",23167.6,23328.49,22242.51,22242.51,17400],["2008-02-22",21116.3,24535.13,20171.1,23529.6,19500],["2008-02-25",23026.83,23026.83,23026.83,23026.83,1600],["2008-02-26",25138.46,25138.46,21317.41,21719.63,10300],["2008-02-27",21518.52,24334.03,21116.3,23127.38,11000],["2008-02-28",21920.73,23127.38,21920.73,22544.17,16900],["2008-02-29",22725.16,22725.16,21116.3,21920.73,13900],["2008-03-03",22322.95,22322.95,19909.66,20110.77,26300],["2008-03-04",18421.46,18421.46,18401.35,18401.35,4100],["2008-03-05",16571.27,16933.26,16571.27,16933.26,38600],["2008-03-06",18300.8,18320.91,18300.8,18320.91,700],["2008-03-07",20150.99,20150.99,20150.99,20150.99,300],["2008-03-10",22162.06,22162.06,20110.77,21116.3,46100],["2008-03-11",19708.55,19909.66,19326.45,19326.45,16700],["2008-03-12",20211.32,21518.52,19507.44,20512.98,12100],["2008-03-13",21518.52,21719.63,21116.3,21719.63,14300],["2008-03-14",20512.98,21116.3,19909.66,20512.98,8300],["2008-03-17",20110.77,20110.77,18642.68,18642.68,13200],["2008-03-18",17315.37,17315.37,16973.49,16973.49,30500],["2008-03-19",18602.46,18642.68,15686.4,16973.49,5600],["2008-03-20",17275.15,17677.36,16410.38,16430.5,14300],["2008-03-21",15907.62,15907.62,15424.96,15424.96,23300],["2008-03-24",13976.98,13976.98,13936.76,13936.76,5600],["2008-03-25",12549.12,12549.12,12549.12,12549.12,4200],["2008-03-26",13795.98,13795.98,11302.25,12549.12,16300],["2008-03-27",12870.89,12870.89,12870.89,12870.89,400],["2008-03-28",13112.22,13112.22,13112.22,13112.22,5600],["2008-03-31",13373.66,13373.66,13373.66,13373.66,100],["2008-04-01",13635.1,13635.1,13635.1,13635.1,300],["2008-04-02",13896.54,13896.54,13896.54,13896.54,100],["2008-04-03",14157.98,14157.98,14157.98,14157.98,100],["2008-04-04",14439.53,14439.53,14439.53,14439.53,200],["2008-04-07",14861.86,14861.86,14861.86,14861.86,20200],["2008-04-08",15304.29,15304.29,14419.42,14982.52,32600],["2008-04-09",14479.75,14479.75,14439.53,14439.53,2200],["2008-04-10",14017.2,14017.2,14017.2,14017.2,100],["2008-04-11",13614.99,13614.99,13614.99,13614.99,1200],["2008-04-16",13212.77,13212.77,13212.77,13212.77,1100],["2008-04-17",12830.67,13594.88,12830.67,13594.88,23500],["2008-04-18",13252.99,13252.99,12850.78,12850.78,2000],["2008-04-21",12689.89,12689.89,12689.89,12689.89,2500],["2008-04-22",12327.9,12327.9,12327.9,12327.9,100],["2008-04-23",11965.91,11965.91,11965.91,11965.91,100],["2008-04-24",11624.02,11624.02,11624.02,11624.02,2200],["2008-04-25",11282.14,11282.14,11282.14,11282.14,1800],["2008-04-28",10960.37,10980.48,10960.37,10960.37,17900],["2008-04-29",10638.59,10638.59,10638.59,10638.59,1000],["2008-05-05",10336.93,10336.93,10336.93,10336.93,600],["2008-05-06",10035.27,10035.27,10035.27,10035.27,100],["2008-05-07",10035.27,10035.27,10035.27,10035.27,0],["2008-05-08",10035.27,10035.27,10035.27,10035.27,0],["2008-05-09",10035.27,10035.27,10035.27,10035.27,0],["2008-05-12",10035.27,10035.27,10035.27,10035.27,0],["2008-05-13",9753.72,9753.72,9753.72,9753.72,100],["2008-05-14",9472.17,9472.17,9472.17,9472.17,500],["2008-05-15",9472.17,9472.17,9472.17,9472.17,0],["2008-05-16",9190.62,9190.62,9190.62,9190.62,900],["2008-05-19",9190.62,9190.62,9190.62,9190.62,0],["2008-05-20",8929.18,8929.18,8929.18,8929.18,100],["2008-05-21",8929.18,8929.18,8929.18,8929.18,0],["2008-05-22",8929.18,8929.18,8929.18,8929.18,0],["2008-05-23",8929.18,8929.18,8929.18,8929.18,0],["2008-05-26",8929.18,8929.18,8929.18,8929.18,0],["2008-05-29",8667.74,8667.74,8667.74,8667.74,100],["2008-05-30",8667.74,8667.74,8667.74,8667.74,0],["2008-06-02",8667.74,8667.74,8667.74,8667.74,0],["2008-06-03",8667.74,8667.74,8667.74,8667.74,0],["2008-06-04",8667.74,8667.74,8667.74,8667.74,0],["2008-06-05",8667.74,8667.74,8667.74,8667.74,0],["2008-06-06",8667.74,8667.74,8667.74,8667.74,0],["2008-06-09",8667.74,8667.74,8667.74,8667.74,0],["2008-06-10",8426.41,8426.41,8426.41,8426.41,700],["2008-06-11",8185.08,8185.08,8185.08,8185.08,3500],["2008-06-12",7943.75,7943.75,7943.75,7943.75,1400],["2008-06-13",7722.53,7722.53,7722.53,7722.53,1400],["2008-06-16",7501.32,7943.75,7501.32,7943.75,40200],["2008-06-17",7923.64,7923.64,7923.64,7923.64,9400],["2008-06-18",7702.42,7702.42,7702.42,7702.42,400],["2008-06-19",7400.76,7400.76,7400.76,7400.76,100],["2008-06-20",7119.21,7119.21,7119.21,7119.21,400],["2008-06-23",7119.21,7119.21,7119.21,7119.21,0],["2008-06-24",7119.21,7119.21,7119.21,7119.21,0],["2008-06-25",6837.66,6837.66,6837.66,6837.66,200],["2008-06-26",6837.66,6837.66,6837.66,6837.66,0],["2008-06-27",6576.22,6576.22,6576.22,6576.22,200],["2008-06-30",6314.78,6314.78,6314.78,6314.78,600],["2008-07-01",6073.45,6556.11,6073.45,6556.11,37100],["2008-07-02",6696.88,6696.88,6214.23,6696.88,38000],["2008-07-03",6918.1,6918.1,6837.66,6918.1,11300],["2008-07-04",7159.43,7159.43,7159.43,7159.43,23100],["2008-07-07",7420.87,7440.98,6877.88,6877.88,9000],["2008-07-08",6998.55,6998.55,6998.55,6998.55,22300],["2008-07-09",6737.11,7259.99,6737.11,7038.77,24400],["2008-07-10",6877.88,7151.31,6877.88,7151.31,27100],["2008-07-11",7361.65,7361.65,7088.21,7361.65,13000],["2008-07-14",7635.08,7656.11,7635.08,7656.11,16500],["2008-07-15",7950.58,7950.58,7950.58,7950.58,13900],["2008-07-16",8266.08,8266.08,7635.08,8266.08,40100],["2008-07-17",8434.34,8434.34,8434.34,8434.34,1700],["2008-07-18",8623.64,8749.84,8097.81,8097.81,9000],["2008-07-21",7908.51,7908.51,7908.51,7908.51,300],["2008-07-22",7593.01,7593.01,7593.01,7593.01,100],["2008-07-23",7298.55,7298.55,7298.55,7298.55,100],["2008-07-24",7025.11,7025.11,7025.11,7025.11,3000],["2008-07-25",6751.68,6751.68,6751.68,6751.68,100],["2008-07-28",6499.28,6499.28,6499.28,6499.28,19000],["2008-07-29",6246.88,6688.58,6246.88,6246.88,22500],["2008-07-30",6057.58,6099.65,6057.58,6057.58,20700],["2008-07-31",5826.22,6288.95,5826.22,6288.95,26400],["2008-08-01",6099.65,6099.65,6099.65,6099.65,4900],["2008-08-04",6331.02,6331.02,6331.02,6331.02,8700],["2008-08-05",6583.42,6583.42,6078.62,6331.02,29200],["2008-08-06",6562.38,6604.45,6520.32,6604.45,11200],["2008-08-07",6814.78,6835.82,6331.02,6331.02,10800],["2008-08-08",6309.98,6309.98,6309.98,6309.98,400],["2008-08-11",6520.32,6562.38,6520.32,6562.38,33600],["2008-08-12",6814.78,6814.78,6520.32,6730.65,46700],["2008-08-13",7004.08,7004.08,6499.28,6541.35,3900],["2008-08-14",6520.32,6856.85,6520.32,6856.85,32600],["2008-08-15",7067.18,7067.18,7067.18,7067.18,6600],["2008-08-18",7550.95,7550.95,7466.81,7550.95,31400],["2008-08-19",8034.71,8055.75,7151.31,7361.65,21900],["2008-08-20",7193.38,7256.48,7193.38,7193.38,9800],["2008-08-21",7004.08,7719.21,6709.62,7719.21,37700],["2008-08-22",7929.55,7950.58,7445.78,7740.25,16800],["2008-08-25",7992.65,8266.08,7992.65,8266.08,13700],["2008-08-26",8833.98,8833.98,8833.98,8833.98,6700],["2008-08-27",9443.94,9443.94,9422.91,9443.94,70300],["2008-08-28",10095.97,10095.97,8791.91,8791.91,22100],["2008-08-29",8581.58,8623.64,8413.31,8623.64,36800],["2008-09-03",9044.31,9044.31,9044.31,9044.31,47600],["2008-09-04",9675.31,9675.31,8623.64,9675.31,64100],["2008-09-05",10222.17,10222.17,9254.64,10222.17,80900],["2008-09-08",10853.17,10853.17,9464.97,9990.81,17000],["2008-09-09",9107.41,9885.64,9086.38,9107.41,28600],["2008-09-10",9422.91,10053.91,8770.88,8833.98,30400],["2008-09-11",9044.31,9044.31,8497.44,8497.44,11600],["2008-09-12",7971.61,7992.65,7971.61,7971.61,7000],["2008-09-15",7424.75,8202.98,7424.75,7571.98,26500],["2008-09-16",7151.31,7151.31,7046.15,7046.15,2700],["2008-09-17",6583.42,6583.42,6583.42,6583.42,2600],["2008-09-18",6141.72,6141.72,6141.72,6141.72,5300],["2008-09-19",5721.05,6562.38,5721.05,6562.38,18400],["2008-09-22",6646.52,6646.52,6646.52,6646.52,100],["2008-09-23",7067.18,7088.21,6183.78,6646.52,29300],["2008-09-24",6646.52,6646.52,6204.82,6309.98,9000],["2008-09-25",5847.25,6688.58,5847.25,6688.58,9700],["2008-09-26",6983.05,6983.05,6162.75,6983.05,19700],["2008-09-29",6983.05,6983.05,6415.15,6520.32,8700],["2008-09-30",6225.85,6225.85,6225.85,6225.85,1800],["2008-10-01",5889.32,6625.48,5889.32,6246.88,14200],["2008-10-02",6267.92,6520.32,6267.92,6415.15,5800],["2008-10-03",6309.98,6394.12,6309.98,6373.08,3400],["2008-10-06",5973.45,5973.45,5931.38,5931.38,4400],["2008-10-07",5552.79,5552.79,5552.79,5552.79,4300],["2008-10-08",5195.22,5531.75,5174.19,5174.19,17800],["2008-10-09",5468.65,5573.82,4942.82,5258.32,8300],["2008-10-10",5468.65,5468.65,5005.92,5005.92,7300],["2008-10-13",4858.69,5258.32,4774.55,5258.32,6400],["2008-10-14",5216.25,5216.25,5216.25,5216.25,1300],["2008-10-15",5573.82,5573.82,5258.32,5573.82,24700],["2008-10-16",5090.05,5300.39,5090.05,5090.05,6400],["2008-10-17",5258.32,5531.75,5174.19,5531.75,21600],["2008-10-20",5742.08,5742.08,5657.95,5742.08,28200],["2008-10-21",6141.72,6141.72,6141.72,6141.72,2000],["2008-10-22",6309.98,6562.38,5826.22,6562.38,23200],["2008-10-23",6520.32,6520.32,5868.28,5952.42,13000],["2008-10-24",5615.89,6309.98,5615.89,5615.89,9000],["2008-10-27",5342.45,5721.05,5321.42,5321.42,6300],["2008-10-28",4984.89,5258.32,4984.89,4984.89,18700],["2008-10-29",5258.32,5342.45,4732.49,5047.99,60100],["2008-10-30",5195.22,5195.22,4942.82,5005.92,33300],["2008-10-31",5405.55,5405.55,4963.85,5026.95,283100],["2008-11-03",5047.99,5069.02,4690.42,4942.82,122600],["2008-11-04",5195.22,5195.22,5047.99,5195.22,33600],["2008-11-05",5531.75,5531.75,5531.75,5531.75,3600],["2008-11-06",5910.35,5910.35,5573.82,5910.35,307000],["2008-11-07",5868.28,6099.65,5489.69,5826.22,165200],["2008-11-10",6225.85,6225.85,5847.25,5910.35,93700],["2008-11-11",5721.05,5721.05,5594.85,5594.85,80100],["2008-11-12",5237.29,5531.75,5237.29,5384.52,100700],["2008-11-13",5279.35,5552.79,5258.32,5468.65,40400],["2008-11-14",5721.05,5721.05,5531.75,5721.05,80400],["2008-11-17",5657.95,5700.02,5321.42,5363.49,85500],["2008-11-18",5258.32,5405.55,5258.32,5300.39,23700],["2008-11-19",5468.65,5468.65,4984.89,5069.02,30200],["2008-11-20",4816.62,4942.82,4816.62,4816.62,98600],["2008-11-21",4627.32,4753.52,4501.12,4732.49,36400],["2008-11-24",4837.65,4879.72,4627.32,4669.39,37600],["2008-11-25",4879.72,4879.72,4711.45,4795.59,24800],["2008-11-26",4690.42,4690.42,4459.05,4459.05,46500],["2008-11-27",4522.15,4522.15,4248.72,4269.76,22800],["2008-11-28",4416.99,4606.29,4416.99,4606.29,24700],["2008-12-01",4879.72,4900.75,4416.99,4669.39,58400],["2008-12-02",4606.29,4627.32,4459.05,4480.09,12800],["2008-12-03",4543.19,4606.29,4522.15,4543.19,9700],["2008-12-04",4606.29,4627.32,4501.12,4522.15,12000],["2008-12-05",4395.95,4395.95,4269.76,4332.86,15000],["2008-12-08",4290.79,4311.82,4059.42,4122.52,21800],["2008-12-09",4395.95,4395.95,4038.39,4206.66,20400],["2008-12-10",4164.59,4164.59,3912.19,3912.19,25800],["2008-12-11",3975.29,4059.42,3828.06,4059.42,16600],["2008-12-12",4206.66,4269.76,4206.66,4269.76,15600],["2008-12-15",4543.19,4564.22,4459.05,4564.22,55800],["2008-12-16",4850.86,4850.86,4255.53,4255.53,28300],["2008-12-17",4520.12,4542.17,4299.63,4520.12,25300],["2008-12-18",4453.97,4542.17,4453.97,4453.97,33400],["2008-12-19",4321.68,4498.07,4321.68,4431.92,11400],["2008-12-22",4409.88,4608.32,4409.88,4476.02,14300],["2008-12-23",4299.63,4387.83,4233.48,4255.53,17600],["2008-12-24",4189.38,4365.78,4145.28,4277.58,10600],["2008-12-25",4321.68,4343.73,4211.43,4255.53,10700],["2008-12-26",4233.48,4255.53,4189.38,4255.53,17200],["2008-12-29",4145.28,4189.38,4145.28,4189.38,7200],["2008-12-30",4145.28,4343.73,4123.23,4189.38,27800],["2008-12-31",4189.38,4189.38,4145.28,4189.38,10100],["2009-01-02",4189.38,4189.38,4145.28,4145.28,1000],["2009-01-05",4211.43,4211.43,4167.33,4167.33,1700],["2009-01-06",4211.43,4453.97,4123.23,4453.97,25700],["2009-01-07",4520.12,4542.17,4409.88,4542.17,114800],["2009-01-08",4806.76,4828.81,4409.88,4586.27,53600],["2009-01-09",4740.62,4806.76,4652.42,4762.67,39400],["2009-01-12",4630.37,4718.57,4564.22,4564.22,13700],["2009-01-13",4652.42,4652.42,4343.73,4387.83,17500],["2009-01-14",4476.02,4542.17,4409.88,4453.97,13000],["2009-01-15",4343.73,4343.73,4299.63,4321.68,8600],["2009-01-16",4365.78,4365.78,4321.68,4321.68,4300],["2009-01-19",4299.63,4321.68,4277.58,4321.68,4800],["2009-01-20",4233.48,4233.48,4123.23,4123.23,13700],["2009-01-21",4167.33,4167.33,4123.23,4167.33,6900],["2009-01-22",4277.58,4277.58,4277.58,4277.58,1000],["2009-01-23",4189.38,4365.78,4189.38,4365.78,3200],["2009-02-02",4321.68,4321.68,4012.99,4012.99,16600],["2009-02-03",3880.69,3880.69,3858.64,3858.64,31600],["2009-02-04",3814.54,3880.69,3660.2,3704.3,28800],["2009-02-05",3594.05,3616.1,3527.9,3527.9,32600],["2009-02-06",3527.9,3638.15,3527.9,3616.1,20000],["2009-02-09",3660.2,3660.2,3638.15,3660.2,5600],["2009-02-10",3572.0,3572.0,3439.7,3483.8,16400],["2009-02-11",3439.7,3439.7,3285.36,3351.51,11100],["2009-02-12",3351.51,3351.51,3263.31,3307.41,11700],["2009-02-13",3307.41,3373.55,3263.31,3307.41,5500],["2009-02-16",3307.41,3307.41,3241.26,3263.31,2400],["2009-02-17",3086.91,3131.01,3064.86,3086.91,16100],["2009-02-18",3042.81,3086.91,2888.47,2998.72,24500],["2009-02-19",3108.96,3131.01,2954.62,3020.76,10600],["2009-02-20",2954.62,2976.67,2932.57,2976.67,16400],["2009-02-23",3020.76,3020.76,2778.22,2778.22,15600],["2009-02-24",2690.02,2690.02,2645.93,2645.93,47100],["2009-02-25",2844.37,2844.37,2734.12,2844.37,39300],["2009-02-26",2800.27,2800.27,2690.02,2778.22,10000],["2009-02-27",2778.22,2844.37,2756.17,2844.37,21700],["2009-03-02",2844.37,2910.52,2800.27,2866.42,24700],["2009-03-03",2756.17,2844.37,2712.07,2844.37,22500],["2009-03-04",2888.47,2888.47,2778.22,2866.42,14500],["2009-03-05",2910.52,2954.62,2910.52,2910.52,12700],["2009-03-06",2844.37,2954.62,2844.37,2932.57,5100],["2009-03-09",2932.57,2954.62,2910.52,2954.62,13400],["2009-03-10",2932.57,3042.81,2844.37,3042.81,32500],["2009-03-11",3175.11,3175.11,3086.91,3175.11,88600],["2009-03-12",3351.51,3373.55,3108.96,3131.01,45500],["2009-03-13",3241.26,3307.41,3175.11,3219.21,16600],["2009-03-16",3241.26,3263.31,3241.26,3241.26,17900],["2009-03-17",3241.26,3461.75,3241.26,3461.75,76500],["2009-03-18",3594.05,3594.05,3527.9,3594.05,59900],["2009-03-19",3836.59,3836.59,3483.8,3505.85,51800],["2009-03-20",3483.8,3638.15,3461.75,3483.8,32600],["2009-03-23",3351.51,3395.6,3263.31,3263.31,37500],["2009-03-24",3527.9,3527.9,3483.8,3527.9,36900],["2009-03-25",3572.0,3572.0,3483.8,3483.8,19900],["2009-03-26",3549.95,3549.95,3439.7,3505.85,28300],["2009-03-27",3616.1,3616.1,3417.65,3417.65,44700],["2009-03-30",3307.41,3351.51,3263.31,3329.46,24500],["2009-03-31",3285.36,3417.65,3263.31,3395.6,23800],["2009-04-01",3461.75,3527.9,3373.55,3527.9,56200],["2009-04-02",3638.15,3660.2,3527.9,3638.15,79300],["2009-04-03",3748.39,3836.59,3748.39,3836.59,109900],["2009-04-07",3946.84,4101.18,3704.3,4101.18,121100],["2009-04-08",3946.84,4101.18,3880.69,3880.69,84300],["2009-04-09",4012.99,4012.99,3726.34,3748.39,67200],["2009-04-10",3990.94,4012.99,3946.84,4012.99,83200],["2009-04-13",4233.48,4255.53,4233.48,4255.53,63900],["2009-04-14",4453.97,4453.97,4079.13,4343.73,63500],["2009-04-15",4035.04,4101.18,4012.99,4012.99,56500],["2009-04-16",4035.04,4057.09,3836.59,3858.64,47600],["2009-04-17",3968.89,3968.89,3682.25,3682.25,60800],["2009-04-20",3483.8,3527.9,3461.75,3461.75,16400],["2009-04-21",3241.26,3307.41,3241.26,3307.41,89100],["2009-04-22",3483.8,3483.8,3483.8,3483.8,24700],["2009-04-23",3704.3,3726.34,3527.9,3726.34,62100],["2009-04-24",3726.34,3748.39,3527.9,3594.05,16900],["2009-04-27",3527.9,3638.15,3527.9,3572.0,40500],["2009-04-28",3527.9,3726.34,3527.9,3682.25,36700],["2009-04-29",3527.9,3704.3,3527.9,3638.15,13400],["2009-05-04",3902.74,3902.74,3902.74,3902.74,23100],["2009-05-05",4167.33,4167.33,3990.94,4057.09,72200],["2009-05-06",4035.04,4145.28,3858.64,3858.64,20800],["2009-05-07",4057.09,4167.33,3968.89,4057.09,68000],["2009-05-08",3880.69,3968.89,3770.44,3858.64,33500],["2009-05-11",3968.89,3990.94,3858.64,3880.69,32000],["2009-05-12",3748.39,3968.89,3704.3,3924.79,35200],["2009-05-13",3924.79,3968.89,3880.69,3946.84,54000],["2009-05-14",3880.69,3924.79,3792.49,3902.74,49600],["2009-05-15",4057.09,4123.23,3968.89,4123.23,98100],["2009-05-18",4299.63,4387.83,4299.63,4387.83,120400],["2009-05-19",4630.37,4630.37,4630.37,4630.37,59300],["2009-05-20",4939.06,4939.06,4630.37,4939.06,188900],["2009-05-21",5146.2,5146.2,5032.85,5146.2,135500],["2009-05-22",5463.59,5463.59,5214.21,5463.59,312300],["2009-05-25",5667.62,5803.64,5667.62,5803.64,177000],["2009-05-26",6143.7,6166.37,5418.25,5712.96,177900],["2009-05-27",6143.7,6143.7,5372.91,5531.6,126800],["2009-05-28",5236.88,5327.56,5214.21,5214.21,69400],["2009-05-29",4851.48,5259.55,4851.48,5100.86,128200],["2009-06-01",5327.56,5327.56,5327.56,5327.56,31800],["2009-06-02",5690.29,5690.29,5554.27,5599.61,115600],["2009-06-03",5395.58,5622.28,5395.58,5486.26,64700],["2009-06-04",5667.62,5667.62,5440.92,5599.61,84200],["2009-06-05",5894.33,5985.01,5803.64,5985.01,444500],["2009-06-08",6370.41,6370.41,6302.4,6370.41,246500],["2009-06-09",6778.48,6801.15,6030.35,6166.37,95900],["2009-06-10",6166.37,6166.37,5894.33,5894.33,47600],["2009-06-11",5622.28,6075.69,5508.93,6075.69,104600],["2009-06-12",6347.74,6347.74,5690.29,5848.99,110200],["2009-06-15",5622.28,5667.62,5554.27,5554.27,71800],["2009-06-16",5191.54,5214.21,5191.54,5191.54,33600],["2009-06-17",4851.48,5395.58,4851.48,5350.23,97700],["2009-06-18",5350.23,5350.23,5327.56,5350.23,33200],["2009-06-19",5644.95,5667.62,5282.22,5395.58,34500],["2009-06-22",5168.87,5214.21,5078.19,5078.19,61700],["2009-06-23",4760.8,4874.15,4760.8,4760.8,50100],["2009-06-24",5032.85,5078.19,5010.18,5078.19,19000],["2009-06-25",5100.86,5100.86,4760.8,4987.51,35500],["2009-06-26",4896.83,4987.51,4579.44,4806.14,36900],["2009-06-29",4987.51,4987.51,4556.77,4828.81,4500],["2009-06-30",4828.81,4942.17,4534.1,4556.77,31500],["2009-07-01",4466.09,4647.45,4307.39,4307.39,21700],["2009-07-02",4352.73,4488.76,4262.05,4488.76,16100],["2009-07-03",4398.07,4443.42,4262.05,4398.07,23400],["2009-07-06",4488.76,4670.12,4488.76,4670.12,36600],["2009-07-07",4534.1,4670.12,4511.43,4602.11,39600],["2009-07-08",4443.42,4579.44,4443.42,4556.77,12200],["2009-07-09",4760.8,4874.15,4670.12,4715.46,17600],["2009-07-10",5100.86,5146.2,4624.78,4806.14,30700],["2009-07-13",5055.52,5055.52,4602.11,4602.11,7800],["2009-07-14",4375.4,4420.74,4352.73,4375.4,16400],["2009-07-15",4624.78,4624.78,4375.4,4398.07,14400],["2009-07-16",4534.1,4579.44,4307.39,4420.74,42900],["2009-07-17",4398.07,4420.74,4330.06,4375.4,15600],["2009-07-20",4420.74,4420.74,4284.72,4284.72,1500],["2009-07-21",4194.04,4284.72,4194.04,4284.72,28600],["2009-07-22",4352.73,4398.07,4239.38,4307.39,8900],["2009-07-23",4330.06,4556.77,4307.39,4556.77,14100],["2009-07-24",4738.13,4738.13,4738.13,4738.13,9500],["2009-07-27",5055.52,5055.52,4579.44,4987.51,54400],["2009-07-28",5010.18,5010.18,4692.79,4715.46,36200],["2009-07-29",4783.47,4964.84,4738.13,4760.8,54300],["2009-07-30",4760.8,4760.8,4670.12,4692.79,14400],["2009-07-31",4942.17,4942.17,4760.8,4828.81,9400],["2009-08-03",4942.17,4942.17,4715.46,4760.8,5500],["2009-08-04",4851.48,4851.48,4738.13,4760.8,28600],["2009-08-05",4647.45,4760.8,4647.45,4760.8,38100],["2009-08-06",4715.46,4874.15,4715.46,4760.8,30700],["2009-08-07",4738.13,4806.14,4692.79,4738.13,29100],["2009-08-10",4760.8,4942.17,4760.8,4919.5,35600],["2009-08-11",4919.5,5214.21,4919.5,5214.21,60600],["2009-08-12",5372.91,5418.25,5327.56,5418.25,174600],["2009-08-13",5622.28,5712.96,5055.52,5304.89,67800],["2009-08-14",5146.2,5282.22,5100.86,5168.87,43700],["2009-08-17",5214.21,5214.21,4896.83,4964.84,24800],["2009-08-18",4874.15,5055.52,4874.15,5032.85,22100],["2009-08-19",5168.87,5350.23,5100.86,5350.23,53800],["2009-08-20",5395.58,5508.93,5327.56,5395.58,86700],["2009-08-21",5463.59,5780.97,5463.59,5531.6,144900],["2009-08-24",5780.97,5826.32,5690.29,5712.96,114100],["2009-08-25",5440.92,5667.62,5440.92,5463.59,54000],["2009-08-26",5508.93,5599.61,5395.58,5531.6,45500],["2009-08-27",5440.92,5599.61,5395.58,5531.6,57400],["2009-08-28",5644.95,5848.99,5644.95,5848.99,165300],["2009-08-31",6166.37,6166.37,6166.37,6166.37,74000],["2009-09-01",6597.11,6597.11,6347.74,6597.11,385000],["2009-09-03",6551.77,6778.48,6257.05,6642.45,228600],["2009-09-04",6619.78,6619.78,6234.38,6347.74,231200],["2009-09-07",6415.75,6483.76,6121.03,6483.76,145500],["2009-09-08",6347.74,6733.13,6347.74,6687.79,136500],["2009-09-09",6733.13,6733.13,6483.76,6619.78,59900],["2009-09-10",6574.44,7027.85,6461.09,6937.17,213000],["2009-09-11",6914.5,6982.51,6733.13,6869.16,137400],["2009-09-14",6891.83,7322.57,6891.83,7209.21,181400],["2009-09-15",7390.58,7390.58,7027.85,7209.21,183500],["2009-09-16",7254.56,7299.9,6891.83,6891.83,262700],["2009-09-17",7095.86,7163.87,7027.85,7073.19,94200],["2009-09-18",7073.19,7299.9,7027.85,7254.56,96000],["2009-09-21",7481.26,7685.3,7322.57,7685.3,220700],["2009-09-22",8138.7,8138.7,7934.67,8138.7,466700],["2009-09-23",8682.8,8682.8,8682.8,8682.8,131700],["2009-09-24",9272.23,9272.23,9068.19,9272.23,482300],["2009-09-25",9861.66,9861.66,9226.89,9861.66,220000],["2009-09-28",10428.42,10428.42,10383.08,10428.42,81600],["2009-09-29",11131.21,11153.88,10428.42,10768.48,347000],["2009-09-30",10881.83,10881.83,10065.7,10201.72,279100],["2009-10-01",10201.72,10904.5,9748.31,10904.5,470500],["2009-10-02",10881.83,11516.61,10247.06,11516.61,298300],["2009-10-05",11357.91,12015.36,11357.91,12015.36,215200],["2009-10-06",12786.15,12786.15,12695.47,12786.15,96800],["2009-10-07",13670.3,13670.3,12695.47,13262.23,340600],["2009-10-08",13148.88,13556.95,12514.11,13375.59,441700],["2009-10-09",13375.59,13715.64,13375.59,13715.64,270400],["2009-10-12",14645.13,14645.13,14622.46,14645.13,167900],["2009-10-13",15665.31,15665.31,14282.41,15189.23,287300],["2009-10-14",14962.52,15415.93,14282.41,15211.9,280400],["2009-10-15",15075.87,15415.93,14282.41,15189.23,345200],["2009-10-16",15869.34,15982.69,15642.64,15982.69,449300],["2009-10-19",16662.81,16662.81,15597.29,15982.69,157400],["2009-10-20",15982.69,16322.75,14962.52,15824.0,171900],["2009-10-21",15710.65,15710.65,14735.82,15098.54,258400],["2009-10-22",14962.52,15007.86,14033.03,14509.11,150000],["2009-10-23",15370.59,15393.26,13602.29,14509.11,191700],["2009-10-26",14690.48,14735.82,13874.34,13874.34,63800],["2009-10-27",13148.88,13375.59,13148.88,13148.88,102500],["2009-10-28",12287.4,13602.29,12264.73,12922.18,100700],["2009-10-29",13126.21,13126.21,12264.73,12264.73,117100],["2009-10-30",12922.18,13080.87,12242.06,12695.47,171600],["2009-11-02",12015.36,12015.36,11788.65,11788.65,58600],["2009-11-03",11108.54,11335.24,10995.19,10995.19,26900],["2009-11-04",10269.73,10881.83,10269.73,10269.73,101300],["2009-11-05",9702.97,11131.21,9702.97,10541.78,189700],["2009-11-06",11108.54,11244.56,10881.83,11108.54,196000],["2009-11-09",11108.54,11108.54,10405.75,10405.75,44300],["2009-11-10",10655.13,10655.13,9748.31,9748.31,140600],["2009-11-11",9748.31,10088.37,9181.55,10088.37,73900],["2009-11-12",9975.01,10201.72,9770.98,9861.66,72100],["2009-11-13",9975.01,10315.07,9634.96,10201.72,119100],["2009-11-16",10201.72,10791.15,10201.72,10791.15,116600],["2009-11-17",11471.27,11471.27,11335.24,11471.27,191700],["2009-11-18",11471.27,11811.32,10791.15,11561.95,160100],["2009-11-19",11743.31,12015.36,11380.58,11380.58,153000],["2009-11-20",11403.25,11743.31,11108.54,11335.24,75600],["2009-11-23",11335.24,11425.93,10655.13,10655.13,61600],["2009-11-24",10541.78,10541.78,10065.7,10315.07,37100],["2009-11-25",9521.6,9748.31,9430.92,9430.92,44300],["2009-11-26",8841.49,8841.49,8818.82,8818.82,24200],["2009-11-27",8206.72,9068.19,8206.72,8388.08,158000],["2009-11-30",8388.08,8909.5,8342.74,8909.5,74300],["2009-12-01",8728.14,9272.23,8728.14,9272.23,90900],["2009-12-02",9294.9,9294.9,8592.11,8592.11,38900],["2009-12-03",8886.83,9068.19,8410.75,8614.79,34200],["2009-12-04",8614.79,8750.81,8614.79,8750.81,25800],["2009-12-07",8728.14,8728.14,8501.43,8728.14,15200],["2009-12-08",8524.1,8569.44,8002.68,8048.02,18700],["2009-12-09",7662.62,7707.97,7662.62,7662.62,15900],["2009-12-10",7481.26,7662.62,7141.2,7141.2,23600],["2009-12-11",6710.46,6733.13,6710.46,6710.46,54700],["2009-12-14",6415.75,7163.87,6415.75,7163.87,42800],["2009-12-15",7503.93,7503.93,7277.23,7503.93,288500],["2009-12-16",7571.94,7934.67,6982.51,6982.51,47700],["2009-12-17",6801.15,7027.85,6665.12,7027.85,62900],["2009-12-18",7005.18,7163.87,7005.18,7163.87,46500],["2009-12-21",7254.56,7662.62,7254.56,7662.62,53700],["2009-12-22",8161.38,8161.38,7345.24,7481.26,92200],["2009-12-23",7766.58,8235.51,7326.96,8235.51,30100],["2009-12-24",8733.74,8733.74,8704.43,8733.74,125600],["2009-12-25",9319.9,9319.9,9319.9,9319.9,6500],["2009-12-28",9964.67,9964.67,9700.9,9964.67,208100],["2009-12-29",10550.83,10580.14,9964.67,10580.14,198000],["2009-12-30",10697.37,11254.22,10668.06,11254.22,90900],["2009-12-31",11811.07,11928.3,11136.98,11811.07,170700],["2010-01-04",12309.3,12719.61,12104.14,12719.61,132500],["2010-01-05",13510.92,13510.92,12631.68,12748.92,205800],["2010-01-06",13452.3,13452.3,12514.45,12514.45,171900],["2010-01-07",11928.3,12895.46,11898.99,11898.99,182300],["2010-01-08",11723.14,13041.99,11459.37,12279.99,149200],["2010-01-11",12309.3,12309.3,11693.83,11723.14,73200],["2010-01-12",11957.6,11957.6,11136.98,11136.98,104500],["2010-01-13",10521.52,11723.14,10521.52,11576.6,117200],["2010-01-14",11811.07,11811.07,11723.14,11811.07,102800],["2010-01-15",11430.06,11723.14,11312.83,11430.06,25900],["2010-01-18",10697.37,10843.91,10668.06,10668.06,24300],["2010-01-19",10668.06,10843.91,10668.06,10843.91,18200],["2010-01-20",10843.91,10843.91,10052.59,10052.59,46100],["2010-01-21",9671.59,9964.67,9495.74,9495.74,62600],["2010-01-22",9378.51,9642.28,8997.51,9612.98,75400],["2010-01-25",8997.51,9671.59,8997.51,9671.59,25900],["2010-01-26",10111.21,10199.13,10111.21,10199.13,18300],["2010-01-27",10902.52,10902.52,9964.67,9964.67,69700],["2010-01-28",10111.21,10257.75,9935.36,9964.67,50600],["2010-01-29",9525.05,10081.9,9466.44,9964.67,21700],["2010-02-01",9525.05,9964.67,9525.05,9964.67,7000],["2010-02-02",9876.75,9993.98,9671.59,9759.52,18200],["2010-02-03",9876.75,9935.36,9671.59,9818.13,20500],["2010-02-04",9964.67,10111.21,9847.44,10023.29,35100],["2010-02-05",9818.13,10023.29,9671.59,9730.21,11000],["2010-02-08",9759.52,9759.52,9144.05,9231.97,23400],["2010-02-09",9290.59,9290.59,8938.9,9026.82,20800],["2010-02-10",9085.43,9612.98,9085.43,9085.43,11900],["2010-02-11",9612.98,9612.98,9114.74,9525.05,17000],["2010-02-12",9964.67,9964.67,9671.59,9671.59,8400],["2010-02-22",10257.75,10257.75,9671.59,9730.21,13500],["2010-02-23",9730.21,9730.21,9144.05,9231.97,6800],["2010-02-24",8821.66,9671.59,8821.66,9671.59,16700],["2010-02-25",9144.05,9906.05,9144.05,9671.59,8500],["2010-02-26",9671.59,9700.9,9583.67,9671.59,5800],["2010-03-01",9906.05,10023.29,9671.59,10023.29,18200],["2010-03-02",9964.67,10462.9,9964.67,10257.75,123700],["2010-03-03",10404.29,10961.14,10257.75,10931.83,67700],["2010-03-04",11400.76,11400.76,10843.91,11136.98,72900],["2010-03-05",11078.37,11371.45,10785.29,11166.29,57300],["2010-03-08",11166.29,11430.06,11019.75,11224.91,73400],["2010-03-09",11136.98,11224.91,10550.83,10609.44,62500],["2010-03-10",10726.67,10902.52,10433.6,10609.44,47400],["2010-03-11",10668.06,11254.22,10668.06,11136.98,80000],["2010-03-12",11254.22,11400.76,10990.45,11166.29,51000],["2010-03-15",11430.06,11723.14,11254.22,11371.45,61100],["2010-03-16",10843.91,11136.98,10726.67,10726.67,85400],["2010-03-17",10990.45,11078.37,10111.21,10257.75,37900],["2010-03-18",10755.98,10755.98,10111.21,10638.75,44000],["2010-03-19",10550.83,10931.83,10550.83,10785.29,42000],["2010-03-22",10697.37,10697.37,10433.6,10462.9,15800],["2010-03-23",10492.21,10550.83,10169.83,10257.75,35900],["2010-03-24",10316.36,10374.98,10257.75,10374.98,45000],["2010-03-25",10404.29,10404.29,9700.9,9847.44,33800],["2010-03-26",9993.98,10052.59,9759.52,9818.13,30100],["2010-03-29",9964.67,10052.59,9935.36,9964.67,75100],["2010-03-30",9993.98,10081.9,9876.75,9935.36,51000],["2010-03-31",10169.83,10169.83,9378.51,9378.51,23700],["2010-04-01",9964.67,9964.67,9818.13,9964.67,17000],["2010-04-02",9964.67,9964.67,9290.59,9730.21,30400],["2010-04-05",10228.44,10257.75,9964.67,10257.75,54600],["2010-04-06",10111.21,10668.06,10111.21,10169.83,81900],["2010-04-07",10257.75,10550.83,10111.21,10228.44,91700],["2010-04-08",10257.75,10931.83,10257.75,10931.83,282200],["2010-04-09",11430.06,11605.91,10990.45,11283.52,400900],["2010-04-12",11723.14,11723.14,10785.29,11283.52,125400],["2010-04-13",11019.75,11254.22,10609.44,10843.91,71000],["2010-04-14",10931.83,11254.22,10785.29,11195.6,202300],["2010-04-15",11576.6,11869.68,11430.06,11869.68,446000],["2010-04-16",12631.68,12660.99,12397.22,12660.99,181300],["2010-04-19",13452.3,13452.3,12016.22,12221.38,212900],["2010-04-20",12309.3,13393.69,12309.3,13217.84,412900],["2010-04-21",14214.31,14214.31,12836.84,13716.08,331200],["2010-04-22",13481.61,13628.15,12455.84,12602.38,222500],["2010-04-26",12397.22,12660.99,12045.53,12162.76,103000],["2010-04-27",12602.38,12748.92,12250.68,12338.61,141500],["2010-04-28",12309.3,12573.07,12133.45,12397.22,153100],["2010-04-29",12895.46,13159.23,12895.46,13159.23,176800],["2010-05-04",14067.77,14067.77,13071.3,13129.92,158700],["2010-05-05",12895.46,13041.99,12602.38,12866.15,85100],["2010-05-06",13041.99,13188.53,12748.92,12983.38,123100],["2010-05-07",12074.84,12573.07,12074.84,12309.3,180500],["2010-05-10",12133.45,12279.99,11430.06,11957.6,127300],["2010-05-11",12279.99,12309.3,11752.45,12016.22,83800],["2010-05-12",12162.76,12279.99,11224.91,11224.91,186400],["2010-05-13",11430.06,11723.14,11371.45,11723.14,70500],["2010-05-14",11693.83,12016.22,11576.6,11811.07,59500],["2010-05-17",12016.22,12016.22,11283.52,11371.45,69100],["2010-05-18",11635.22,11635.22,10990.45,11078.37,37700],["2010-05-19",10843.91,10873.21,10404.29,10492.21,260200],["2010-05-20",10052.59,10961.14,9993.98,10697.37,59600],["2010-05-21",10257.75,10257.75,9730.21,9759.52,166700],["2010-05-24",10316.36,10462.9,9818.13,10404.29,50400],["2010-05-25",10609.44,10609.44,10111.21,10111.21,51200],["2010-05-26",10199.13,10697.37,10199.13,10638.75,59400],["2010-05-27",10111.21,10550.83,10111.21,10404.29,40200],["2010-05-28",11078.37,11107.68,10404.29,11107.68,203500],["2010-05-31",11166.29,11166.29,10726.67,10843.91,24700],["2010-06-01",10902.52,10902.52,10550.83,10785.29,37500],["2010-06-02",10726.67,10785.29,10287.06,10785.29,38200],["2010-06-03",11136.98,11283.52,10755.98,10843.91,42300],["2010-06-04",11136.98,11136.98,10668.06,10755.98,31100],["2010-06-07",10257.75,10404.29,10081.9,10111.21,86600],["2010-06-08",10023.29,10287.06,10023.29,10257.75,30700],["2010-06-09",10169.83,10404.29,10169.83,10257.75,27200],["2010-06-10",10257.75,10316.36,10257.75,10287.06,18200],["2010-06-11",10550.83,10550.83,10316.36,10345.67,45500],["2010-06-14",10640.49,11142.96,10640.49,11113.41,120700],["2010-06-15",11024.73,11349.86,10670.05,11202.08,73600],["2010-06-16",11290.75,11408.97,11231.63,11231.63,56000],["2010-06-17",11261.19,11261.19,11024.73,11054.29,50400],["2010-06-18",11054.29,11113.41,10995.18,11024.73,61300],["2010-06-21",11054.29,11674.99,11054.29,11645.43,125800],["2010-06-22",11142.96,11674.99,11113.41,11438.53,186500],["2010-06-23",11556.76,12354.8,11349.86,12354.8,346600],["2010-06-24",12827.71,12827.71,12502.58,12827.71,295200],["2010-06-25",13152.83,13300.62,12561.69,13005.05,250000],["2010-06-28",13300.62,13743.97,12857.26,13743.97,448500],["2010-06-29",13714.42,13891.76,13448.4,13714.42,195900],["2010-06-30",12739.04,13596.19,12739.04,13537.07,265600],["2010-07-01",13596.19,14305.55,13300.62,14305.55,258000],["2010-07-02",14748.91,15133.15,14748.91,15133.15,319100],["2010-07-05",15665.17,16049.41,15606.06,16049.41,240000],["2010-07-06",16256.31,16256.31,15162.7,15369.6,152100],["2010-07-07",15576.5,16581.44,15576.5,15960.74,227800],["2010-07-08",16699.66,16699.66,15369.6,15428.72,228100],["2010-07-09",15665.17,15783.4,15310.49,15546.94,137200],["2010-07-12",15783.4,15901.63,15458.27,15517.39,114100],["2010-07-13",15665.17,16108.53,15665.17,15812.96,116200],["2010-07-14",16167.64,16167.64,14867.14,15369.6,135400],["2010-07-15",15487.83,15665.17,14630.68,14630.68,124400],["2010-07-16",14778.46,14808.02,14009.98,14305.55,348300],["2010-07-19",14276.0,14955.81,14246.44,14778.46,100100],["2010-07-20",15369.6,15369.6,14039.54,14039.54,45700],["2010-07-21",14748.91,14837.58,14187.33,14335.11,101400],["2010-07-22",13743.97,14423.78,13743.97,13950.87,91500],["2010-07-23",14630.68,14630.68,13803.09,13803.09,79400],["2010-07-26",13891.76,13891.76,13389.29,13448.4,64900],["2010-07-27",13359.73,14039.54,13359.73,13832.64,64900],["2010-07-28",14187.33,14187.33,13300.62,13803.09,21100],["2010-07-29",13596.19,13596.19,13359.73,13448.4,10900],["2010-07-30",13596.19,13803.09,13477.96,13477.96,42000],["2010-08-02",13389.29,13625.74,13359.73,13389.29,47100],["2010-08-03",13448.4,13477.96,13005.05,13093.72,54000],["2010-08-04",12443.47,12709.48,12384.35,12384.35,58900],["2010-08-05",12413.91,12709.48,11674.99,11822.77,62300],["2010-08-06",11822.77,12118.34,11379.42,11556.76,53200],["2010-08-09",11527.2,11527.2,10817.84,10876.95,74800],["2010-08-10",10581.38,10581.38,10226.7,10344.93,124000],["2010-08-11",10285.81,10788.28,9901.57,10610.94,94400],["2010-08-12",10374.48,10492.71,10019.8,10078.91,79000],["2010-08-13",10610.94,10788.28,10138.03,10788.28,86700],["2010-08-16",11202.08,11349.86,11202.08,11349.86,80900],["2010-08-17",12088.78,12088.78,11349.86,11734.1,141000],["2010-08-18",11704.54,11704.54,10936.06,10936.06,56100],["2010-08-19",11231.63,11527.2,10847.39,11349.86,44200],["2010-08-20",11379.42,11379.42,10463.15,10936.06,95300],["2010-08-23",10670.05,10670.05,10197.14,10197.14,55400],["2010-08-24",9901.57,9901.57,9635.56,9753.79,42200],["2010-08-25",9310.43,9310.43,9073.98,9073.98,119000],["2010-08-26",8571.51,9458.22,8482.84,8867.08,107100],["2010-08-27",8867.08,8867.08,8305.5,8482.84,64800],["2010-08-30",9103.53,9103.53,9103.53,9103.53,27300],["2010-08-31",9606.0,9724.23,9458.22,9724.23,167200],["2010-09-01",10285.81,10344.93,9901.57,10344.93,178200],["2010-09-06",11024.73,11024.73,10906.51,11024.73,297400],["2010-09-07",11586.32,11586.32,10936.06,11054.29,95700],["2010-09-08",10640.49,10640.49,10344.93,10640.49,145300],["2010-09-09",10433.6,11142.96,10433.6,11142.96,205400],["2010-09-10",11763.66,11763.66,10433.6,10817.84,267300],["2010-09-13",10640.49,11083.85,10492.71,10492.71,140000],["2010-09-14",10581.38,10936.06,10374.48,10788.28,75200],["2010-09-15",10640.49,10699.61,10404.04,10640.49,57500],["2010-09-16",10640.49,10758.72,10344.93,10551.82,52200],["2010-09-17",11142.96,11320.3,10699.61,11320.3,197900],["2010-09-20",11881.89,11881.89,11438.53,11438.53,195400],["2010-09-21",11408.97,11527.2,11054.29,11231.63,112200],["2010-09-22",11231.63,11468.09,11083.85,11290.75,61700],["2010-09-23",11231.63,11231.63,10581.38,10758.72,58600],["2010-09-24",11142.96,11142.96,10670.05,10876.95,51000],["2010-09-27",10936.06,10965.62,10788.28,10788.28,114100],["2010-09-28",11379.42,11379.42,10936.06,11054.29,45100],["2010-09-29",10936.06,11083.85,10670.05,10817.84,64000],["2010-09-30",10936.06,10936.06,10640.49,10906.51,130700],["2010-10-01",10670.05,10995.18,10640.49,10670.05,60700],["2010-10-04",10344.93,10344.93,10019.8,10019.8,135900],["2010-10-05",9990.24,10138.03,9606.0,9606.0,166900],["2010-10-06",10049.36,10344.93,9931.13,10167.58,200800],["2010-10-07",10845.42,10845.42,10803.06,10845.42,114800],["2010-10-08",11438.53,11438.53,10294.68,10591.23,51700],["2010-10-11",9998.12,10972.52,9998.12,10209.95,4100],["2010-10-12",10548.87,10548.87,9743.93,9871.03,66400],["2010-10-13",10506.5,10506.5,9743.93,9998.12,28600],["2010-10-14",10379.41,10379.41,9871.03,10082.85,28300],["2010-10-15",10209.95,10209.95,9786.3,10040.49,89400],["2010-10-18",9743.93,9786.3,9405.01,9405.01,51400],["2010-10-19",10167.58,10167.58,8981.37,8981.37,85400],["2010-10-20",8472.99,8472.99,8430.62,8430.62,121700],["2010-10-21",8854.27,8854.27,8134.07,8472.99,35000],["2010-10-22",8472.99,8600.08,7879.88,8261.16,72000],["2010-10-25",8006.97,8472.99,7837.51,8472.99,22700],["2010-10-26",8472.99,8684.81,8472.99,8684.81,22400],["2010-10-27",9108.46,9235.56,8727.18,8811.91,92300],["2010-10-28",8896.64,8896.64,8769.54,8811.91,41800],["2010-10-29",9023.73,9235.56,8811.91,8896.64,14100],["2010-11-01",8472.99,8472.99,8303.53,8345.89,17200],["2010-11-02",8472.99,8472.99,7922.24,8049.34,37800],["2010-11-03",8430.62,8430.62,7837.51,8049.34,62900],["2010-11-04",7964.61,8176.43,7879.88,8006.97,50100],["2010-11-05",8091.7,8388.26,8049.34,8345.89,55200],["2010-11-08",8727.18,8727.18,7922.24,8134.07,39700],["2010-11-09",8049.34,8049.34,7710.42,7710.42,52000],["2010-11-10",7964.61,8006.97,7752.78,7837.51,19700],["2010-11-11",7837.51,7837.51,7371.5,7456.23,52300],["2010-11-12",7456.23,7456.23,7074.94,7244.4,16800],["2010-11-15",7202.04,7540.96,6736.02,6863.12,37200],["2010-11-16",6566.56,6778.39,6481.83,6566.56,31000],["2010-11-17",6481.83,6820.75,6481.83,6608.93,39100],["2010-11-18",6227.64,7159.67,6227.64,7159.67,57600],["2010-11-19",7413.86,7413.86,6693.66,6778.39,29700],["2010-11-22",6693.66,6778.39,6481.83,6608.93,34800],["2010-11-23",6778.39,6905.48,6693.66,6693.66,41500],["2010-11-24",6778.39,6947.85,6736.02,6778.39,47200],["2010-11-25",7117.31,7329.13,7074.94,7329.13,90800],["2010-11-26",7625.69,7795.15,7371.5,7668.05,57500],["2010-11-29",7710.42,8176.43,7540.96,8176.43,63200],["2010-11-30",8430.62,8472.99,8388.26,8472.99,131300],["2010-12-01",8091.7,8642.45,7964.61,8006.97,116600],["2010-12-02",7879.88,8811.91,7879.88,8811.91,155000],["2010-12-03",9066.1,9150.83,9066.1,9150.83,34700],["2010-12-06",9743.93,9786.3,9235.56,9277.92,151900],["2010-12-07",9701.57,9701.57,9023.73,9023.73,109400],["2010-12-08",9108.46,9108.46,8557.72,8557.72,102500],["2010-12-09",8049.34,8854.27,8006.97,8769.54,131600],["2010-12-10",8939.0,8939.0,8684.81,8939.0,83400],["2010-12-13",9447.38,9489.74,9447.38,9489.74,114100],["2010-12-14",10082.85,10125.22,8854.27,8854.27,134900],["2010-12-15",9108.46,9277.92,8727.18,8811.91,42900],["2010-12-16",8515.35,8515.35,8345.89,8345.89,72600],["2010-12-17",8388.26,8939.0,8261.16,8684.81,71000],["2010-12-20",8600.08,8896.64,8472.99,8557.72,106000],["2010-12-21",8472.99,8600.08,8091.7,8557.72,16500],["2010-12-22",8600.08,8600.08,8218.8,8345.89,21600],["2010-12-23",8261.16,8261.16,7964.61,8006.97,9700],["2010-12-24",8345.89,8345.89,7837.51,7837.51,22200],["2010-12-27",8218.8,8218.8,7964.61,8049.34,18700],["2010-12-28",8345.89,8600.08,8049.34,8600.08,22700],["2010-12-29",8811.91,8811.91,8303.53,8303.53,15400],["2010-12-30",8515.35,8515.35,8303.53,8303.53,9400],["2010-12-31",8388.26,8472.99,8261.16,8388.26,11900],["2011-01-04",8430.62,8430.62,8345.89,8345.89,6800],["2011-01-05",8388.26,8388.26,8176.43,8388.26,3200],["2011-01-06",8261.16,8388.26,8261.16,8345.89,11800],["2011-01-07",8261.16,8261.16,8049.34,8049.34,7400],["2011-01-10",7752.78,7752.78,7540.96,7625.69,15700],["2011-01-11",7456.23,7456.23,7329.13,7413.86,13200],["2011-01-12",7625.69,7625.69,7583.32,7625.69,4000],["2011-01-13",8049.34,8049.34,7625.69,7625.69,11800],["2011-01-14",8006.97,8006.97,7625.69,7752.78,10600],["2011-01-17",7795.15,7964.61,7752.78,7752.78,9700],["2011-01-18",7752.78,7795.15,7371.5,7413.86,90000],["2011-01-19",7456.23,7498.59,7202.04,7244.4,105100],["2011-01-20",7159.67,7540.96,7159.67,7329.13,56200],["2011-01-21",7329.13,7329.13,7202.04,7286.77,47200],["2011-01-24",7244.4,7329.13,7159.67,7159.67,20200],["2011-01-25",7202.04,7202.04,6905.48,7032.58,18600],["2011-01-26",7202.04,7286.77,7032.58,7202.04,17400],["2011-01-27",7371.5,7371.5,7202.04,7329.13,23000],["2011-01-28",7329.13,7456.23,7329.13,7456.23,37800],["2011-02-08",7371.5,7583.32,7371.5,7413.86,19300],["2011-02-09",7625.69,7625.69,7329.13,7413.86,36500],["2011-02-10",7202.04,7498.59,7202.04,7456.23,20800],["2011-02-11",7329.13,7371.5,7202.04,7329.13,30500],["2011-02-14",7202.04,7329.13,7202.04,7244.4,9800],["2011-02-15",7202.04,7244.4,7117.31,7159.67,35100],["2011-02-16",7159.67,7202.04,7032.58,7117.31,16600],["2011-02-17",7074.94,7074.94,6990.21,6990.21,27100],["2011-02-18",7159.67,7159.67,6693.66,6693.66,48200],["2011-02-21",6566.56,6566.56,6439.47,6439.47,41400],["2011-02-22",6354.74,6439.47,6015.82,6142.92,66400],["2011-02-23",5931.09,6566.56,5931.09,6312.37,50000],["2011-02-24",6142.92,6142.92,5973.46,6015.82,18800],["2011-02-25",6312.37,6354.74,6227.64,6270.01,43800],["2011-02-28",6270.01,6481.83,6142.92,6185.28,10800],["2011-03-01",6015.82,6312.37,5931.09,5931.09,16900],["2011-03-02",5931.09,6015.82,5634.54,5804.0,87000],["2011-03-03",5719.27,5804.0,5592.17,5592.17,28000],["2011-03-04",5719.27,5719.27,5549.81,5549.81,31000],["2011-03-07",5888.73,5888.73,5676.9,5846.36,39200],["2011-03-08",5761.63,5804.0,5634.54,5676.9,39700],["2011-03-09",5507.44,5507.44,5337.98,5380.35,27700],["2011-03-10",5592.17,5761.63,5592.17,5761.63,55600],["2011-03-11",6142.92,6142.92,6058.19,6142.92,53200],["2011-03-14",6354.74,6354.74,5719.27,5719.27,46600],["2011-03-15",5719.27,6142.92,5592.17,5804.0,44200],["2011-03-16",5931.09,6142.92,5846.36,6058.19,63500],["2011-03-17",6270.01,6270.01,5804.0,6015.82,44600],["2011-03-18",5931.09,6312.37,5931.09,6312.37,135400],["2011-03-21",6566.56,6608.93,6270.01,6270.01,115000],["2011-03-22",6142.92,6397.1,6015.82,6058.19,87700],["2011-03-23",5931.09,6185.28,5931.09,6142.92,28300],["2011-03-24",6397.1,6439.47,6058.19,6142.92,38100],["2011-03-25",6100.55,6142.92,5931.09,5931.09,59100],["2011-03-28",6312.37,6312.37,6015.82,6015.82,11900],["2011-03-29",5973.46,6015.82,5846.36,6015.82,20300],["2011-03-30",5676.9,5973.46,5676.9,5846.36,12600],["2011-03-31",5973.46,6015.82,5846.36,5846.36,5700],["2011-04-01",5804.0,5931.09,5719.27,5719.27,45400],["2011-04-04",5549.81,5592.17,5549.81,5592.17,4600],["2011-04-05",5592.17,5804.0,5592.17,5676.9,32600],["2011-04-06",5592.17,5888.73,5592.17,5719.27,18900],["2011-04-07",5761.63,5761.63,5676.9,5719.27,12600],["2011-04-08",5592.17,5676.9,5592.17,5676.9,18300],["2011-04-13",5507.44,5507.44,5507.44,5507.44,11500],["2011-04-14",5507.44,5592.17,5465.08,5507.44,28700],["2011-04-15",5676.9,5676.9,5295.62,5295.62,27700],["2011-04-18",5507.44,5507.44,5253.25,5295.62,23700],["2011-04-19",5210.89,5422.71,5210.89,5380.35,33500],["2011-04-20",5295.62,5465.08,5083.79,5168.52,19400],["2011-04-21",5380.35,5380.35,4871.97,5083.79,36100],["2011-04-22",5083.79,5083.79,4702.51,4871.97,13300],["2011-04-25",5041.43,5041.43,4999.06,5041.43,25500],["2011-04-26",4914.33,4914.33,4702.51,4787.24,22900],["2011-04-27",4829.6,4914.33,4660.14,4914.33,13200],["2011-04-28",4744.87,4829.6,4744.87,4829.6,16200],["2011-04-29",4871.97,4999.06,4871.97,4871.97,10800],["2011-05-04",5002.88,5002.88,4825.79,4825.79,24400],["2011-05-05",4870.06,4870.06,4870.06,4870.06,9100],["2011-05-06",4560.15,4958.61,4560.15,4958.61,27300],["2011-05-09",5091.43,5091.43,4914.33,5091.43,12100],["2011-05-10",5224.24,5224.24,4958.61,5002.88,13100],["2011-05-11",5091.43,5091.43,4958.61,5002.88,3200],["2011-05-12",4914.33,5047.15,4914.33,5002.88,3000],["2011-05-13",4958.61,5091.43,4781.51,4781.51,4000],["2011-05-16",4870.06,4958.61,4692.97,4737.24,6400],["2011-05-17",4604.42,4604.42,4427.33,4427.33,25300],["2011-05-18",4427.33,4471.6,4161.69,4338.78,20700],["2011-05-19",4427.33,4427.33,4250.23,4250.23,20300],["2011-05-20",4338.78,4338.78,4073.14,4073.14,25700],["2011-05-23",4028.87,4028.87,3896.05,3984.59,29000],["2011-05-24",3807.5,3807.5,3674.68,3674.68,69200],["2011-05-25",3674.68,3674.68,3453.31,3453.31,31300],["2011-05-26",3231.95,3674.68,3231.95,3630.41,87800],["2011-05-27",3630.41,3630.41,3541.86,3630.41,43500],["2011-05-30",3763.23,3851.77,3630.41,3718.95,65600],["2011-05-31",3763.23,3763.23,3541.86,3763.23,19000],["2011-06-01",3718.95,3896.05,3718.95,3896.05,49900],["2011-06-02",4117.41,4117.41,4117.41,4117.41,6700],["2011-06-03",4338.78,4383.05,4117.41,4205.96,113600],["2011-06-06",4161.69,4250.23,4028.87,4028.87,38900],["2011-06-07",4250.23,4338.78,4250.23,4338.78,30600],["2011-06-08",4604.42,4604.42,4338.78,4338.78,28800],["2011-06-09",4338.78,4648.69,4117.41,4648.69,70000],["2011-06-10",4781.51,4781.51,4604.42,4781.51,79300],["2011-06-13",4870.06,5091.43,4781.51,5091.43,113000],["2011-06-14",5135.7,5312.79,4870.06,4958.61,83100],["2011-06-15",5312.79,5312.79,4825.79,4825.79,63600],["2011-06-16",4825.79,4870.06,4604.42,4825.79,69400],["2011-06-17",4604.42,4604.42,4471.6,4471.6,114400],["2011-06-20",4250.23,4427.33,4205.96,4205.96,48100],["2011-06-21",4250.23,4515.87,4250.23,4383.05,32800],["2011-06-22",4427.33,4427.33,4250.23,4427.33,15300],["2011-06-23",4338.78,4338.78,4294.51,4338.78,3000],["2011-06-24",4205.96,4560.15,4073.14,4205.96,10500],["2011-06-27",4161.69,4294.51,4117.41,4294.51,10300],["2011-06-28",4161.69,4294.51,4073.14,4294.51,19400],["2011-06-29",4073.14,4205.96,4028.87,4205.96,10400],["2011-06-30",4205.96,4205.96,4073.14,4073.14,9800],["2011-07-01",3984.59,4028.87,3851.77,3896.05,58700],["2011-07-04",3940.32,3984.59,3718.95,3940.32,36800],["2011-07-05",4073.14,4117.41,4073.14,4117.41,42200],["2011-07-06",4117.41,4117.41,3984.59,3984.59,7300],["2011-07-07",3940.32,4117.41,3851.77,3851.77,12600],["2011-07-08",3851.77,3984.59,3851.77,3984.59,2500],["2011-07-11",3984.59,3984.59,3896.05,3940.32,29800],["2011-07-12",3851.77,3984.59,3851.77,3984.59,4600],["2011-07-13",3940.32,3940.32,3940.32,3940.32,2600],["2011-07-14",3896.05,3984.59,3896.05,3940.32,7100],["2011-07-15",4028.87,4028.87,3763.23,3896.05,15500],["2011-07-18",3896.05,4073.14,3851.77,3851.77,16700],["2011-07-19",3851.77,3851.77,3851.77,3851.77,1000],["2011-07-20",3851.77,3940.32,3851.77,3940.32,29400],["2011-07-21",3851.77,3984.59,3807.5,3851.77,8600],["2011-07-22",3763.23,3851.77,3763.23,3807.5,11600],["2011-07-25",3718.95,3807.5,3718.95,3718.95,6200],["2011-07-26",3674.68,3763.23,3674.68,3718.95,15600],["2011-07-27",3630.41,3630.41,3586.13,3630.41,2300],["2011-07-28",3674.68,3718.95,3674.68,3674.68,10500],["2011-07-29",3630.41,3630.41,3586.13,3586.13,3800],["2011-08-01",3674.68,3674.68,3497.59,3541.86,13300],["2011-08-02",3541.86,3541.86,3409.04,3453.31,15100],["2011-08-03",3364.77,3541.86,3364.77,3541.86,8700],["2011-08-04",3674.68,3718.95,3453.31,3718.95,16100],["2011-08-05",3718.95,3763.23,3541.86,3763.23,14300],["2011-08-08",3541.86,3630.41,3541.86,3541.86,14600],["2011-08-09",3541.86,3541.86,3409.04,3453.31,28700],["2011-08-10",3541.86,3541.86,3541.86,3541.86,6000],["2011-08-11",3497.59,3586.13,3497.59,3541.86,23000],["2011-08-12",3718.95,3718.95,3718.95,3718.95,100],["2011-08-15",3718.95,3718.95,3541.86,3541.86,22200],["2011-08-16",3763.23,3763.23,3586.13,3586.13,12000],["2011-08-17",3763.23,3807.5,3586.13,3807.5,25600],["2011-08-18",3940.32,3940.32,3763.23,3851.77,11300],["2011-08-19",3763.23,3763.23,3586.13,3630.41,5000],["2011-08-22",3807.5,3851.77,3807.5,3851.77,33300],["2011-08-23",3851.77,3851.77,3763.23,3763.23,1200],["2011-08-24",3896.05,3896.05,3586.13,3586.13,19100],["2011-08-25",3763.23,3807.5,3718.95,3763.23,8200],["2011-08-26",3763.23,3763.23,3586.13,3586.13,16200],["2011-08-29",3763.23,3851.77,3763.23,3851.77,48800],["2011-08-30",4073.14,4117.41,3896.05,3984.59,42500],["2011-08-31",4073.14,4117.41,3940.32,4028.87,15800],["2011-09-01",3984.59,4161.69,3940.32,4073.14,49300],["2011-09-05",4073.14,4117.41,3984.59,4073.14,65100],["2011-09-06",4028.87,4028.87,4028.87,4028.87,0],["2011-09-07",4294.51,4294.51,4028.87,4161.69,19400],["2011-09-08",4338.78,4338.78,4028.87,4161.69,64200],["2011-09-09",3984.59,4250.23,3984.59,4161.69,91800],["2011-09-12",4250.23,4427.33,4250.23,4427.33,110200],["2011-09-13",4737.24,4737.24,4737.24,4737.24,69400],["2011-09-14",5047.15,5047.15,4737.24,4737.24,247700],["2011-09-15",4692.97,4870.06,4648.69,4648.69,109800],["2011-09-16",4737.24,4737.24,4338.78,4338.78,99200],["2011-09-19",4471.6,4471.6,4161.69,4427.33,44700],["2011-09-20",4117.41,4515.87,4117.41,4294.51,73700],["2011-09-21",4205.96,4383.05,4161.69,4250.23,33100],["2011-09-22",4338.78,4338.78,4250.23,4338.78,21200],["2011-09-23",4515.87,4560.15,4205.96,4294.51,30300],["2011-09-26",4250.23,4250.23,4205.96,4205.96,14000],["2011-09-27",4294.51,4338.78,4250.23,4250.23,7700],["2011-09-28",4383.05,4383.05,4250.23,4294.51,7100],["2011-09-29",4205.96,4205.96,4073.14,4117.41,30000],["2011-09-30",4294.51,4294.51,3851.77,3984.59,20300],["2011-10-03",3807.5,3807.5,3763.23,3763.23,26300],["2011-10-04",3896.05,3896.05,3763.23,3851.77,3100],["2011-10-05",4073.14,4073.14,3896.05,3984.59,19800],["2011-10-06",4073.14,4205.96,4073.14,4205.96,33300],["2011-10-07",4028.87,4205.96,3984.59,3984.59,10200],["2011-10-10",3984.59,4117.41,3896.05,3984.59,26700],["2011-10-11",3940.32,4028.87,3940.32,3984.59,6900],["2011-10-12",3851.77,3851.77,3807.5,3807.5,11400],["2011-10-13",3807.5,3896.05,3807.5,3896.05,3300],["2011-10-14",3940.32,3940.32,3851.77,3896.05,3000],["2011-10-17",3851.77,3851.77,3851.77,3851.77,7000],["2011-10-18",4073.14,4073.14,3851.77,3851.77,300],["2011-10-19",3984.59,3984.59,3807.5,3807.5,13800],["2011-10-20",3763.23,3851.77,3674.68,3851.77,6500],["2011-10-21",3940.32,3940.32,3940.32,3940.32,1100],["2011-10-24",3984.59,3984.59,3940.32,3940.32,2100],["2011-10-25",3674.68,3940.32,3674.68,3718.95,7700],["2011-10-26",3674.68,3896.05,3630.41,3763.23,5300],["2011-10-27",3630.41,3718.95,3630.41,3718.95,6400],["2011-10-28",3807.5,3940.32,3807.5,3851.77,14700],["2011-10-31",4073.14,4073.14,3940.32,3940.32,7700],["2011-11-01",3674.68,3718.95,3674.68,3674.68,23000],["2011-11-02",3674.68,3674.68,3453.31,3630.41,39500],["2011-11-03",3674.68,3674.68,3541.86,3674.68,13700],["2011-11-04",3630.41,3630.41,3541.86,3541.86,19200],["2011-11-07",3586.13,3586.13,3453.31,3497.59,28100],["2011-11-08",3453.31,3541.86,3453.31,3497.59,21400],["2011-11-09",3497.59,3541.86,3320.49,3320.49,51700],["2011-11-10",3320.49,3320.49,3187.67,3187.67,38200],["2011-11-11",3187.67,3409.04,3187.67,3187.67,13900],["2011-11-14",3187.67,3231.95,3010.58,3010.58,25700],["2011-11-15",3187.67,3187.67,3099.13,3143.4,59700],["2011-11-16",3187.67,3231.95,3143.4,3231.95,61500],["2011-11-17",3231.95,3231.95,3143.4,3143.4,32900],["2011-11-18",3143.4,3187.67,3010.58,3010.58,49100],["2011-11-21",3054.86,3099.13,2966.31,3099.13,16900],["2011-11-22",2922.04,3099.13,2922.04,3054.86,5500],["2011-11-23",3187.67,3187.67,3054.86,3099.13,7000],["2011-11-24",3143.4,3143.4,3054.86,3054.86,23000],["2011-11-25",3276.22,3276.22,3010.58,3054.86,13900],["2011-11-28",3054.86,3231.95,3054.86,3143.4,25500],["2011-11-29",3276.22,3276.22,3054.86,3054.86,42800],["2011-11-30",3099.13,3099.13,2966.31,3010.58,36200],["2011-12-01",3010.58,3099.13,3010.58,3099.13,4400],["2011-12-02",3099.13,3143.4,3099.13,3143.4,19000],["2011-12-05",3276.22,3276.22,3276.22,3276.22,48100],["2011-12-06",3409.04,3409.04,3276.22,3276.22,12000],["2011-12-07",3364.77,3364.77,3320.49,3320.49,13300],["2011-12-08",3320.49,3453.31,3320.49,3320.49,64200],["2011-12-09",3320.49,3320.49,3231.95,3231.95,21900],["2011-12-12",3099.13,3099.13,3054.86,3099.13,19500],["2011-12-13",3054.86,3054.86,2966.31,3010.58,9200],["2011-12-14",2966.31,3010.58,2833.49,2833.49,22600],["2011-12-15",2877.76,2877.76,2744.94,2789.22,7200],["2011-12-16",2744.94,2966.31,2744.94,2966.31,23400],["2011-12-19",2877.76,3054.86,2833.49,2833.49,11500],["2011-12-20",2789.22,2833.49,2789.22,2833.49,7500],["2011-12-21",2877.76,2877.76,2789.22,2833.49,10100],["2011-12-22",2789.22,2789.22,2612.12,2612.12,58300],["2011-12-23",2567.85,2656.4,2435.03,2656.4,78400],["2011-12-26",2435.03,2567.85,2390.76,2435.03,52700],["2011-12-27",2302.21,2390.76,2302.21,2346.48,9100],["2011-12-28",2346.48,2479.3,2346.48,2479.3,29600],["2011-12-29",2257.94,2390.76,2257.94,2390.76,2500],["2011-12-30",2479.3,2479.3,2479.3,2479.3,65500],["2012-01-03",2479.3,2523.58,2390.76,2523.58,23200],["2012-01-04",2435.03,2523.58,2435.03,2435.03,13400],["2012-01-05",2390.76,2390.76,2346.48,2346.48,6000],["2012-01-06",2390.76,2435.03,2390.76,2435.03,16300],["2012-01-09",2390.76,2567.85,2390.76,2435.03,22800],["2012-01-10",2523.58,2612.12,2523.58,2612.12,10700],["2012-01-11",2523.58,2567.85,2523.58,2567.85,4100],["2012-01-12",2567.85,2567.85,2523.58,2567.85,15500],["2012-01-13",2612.12,2744.94,2612.12,2744.94,3200],["2012-01-16",2612.12,2744.94,2567.85,2612.12,16300],["2012-01-17",2612.12,2612.12,2612.12,2612.12,13000],["2012-01-18",2700.67,2789.22,2612.12,2789.22,19400],["2012-01-19",2789.22,2922.04,2789.22,2922.04,33300],["2012-01-20",3010.58,3010.58,2744.94,2744.94,19000],["2012-01-30",2789.22,3010.58,2789.22,3010.58,15300],["2012-01-31",3187.67,3187.67,3099.13,3099.13,53100],["2012-02-01",3276.22,3276.22,3099.13,3187.67,11700],["2012-02-02",3364.77,3409.04,3320.49,3409.04,25600],["2012-02-03",3541.86,3541.86,3187.67,3187.67,88700],["2012-02-06",2966.31,3054.86,2966.31,3010.58,26300],["2012-02-07",3187.67,3187.67,3010.58,3099.13,7100],["2012-02-08",3231.95,3231.95,3054.86,3099.13,57600],["2012-02-09",3276.22,3276.22,3054.86,3054.86,20300],["2012-02-10",3099.13,3187.67,2922.04,2922.04,67200],["2012-02-13",2833.49,2922.04,2833.49,2833.49,24300],["2012-02-14",2833.49,3010.58,2833.49,2966.31,17600],["2012-02-15",2966.31,3010.58,2833.49,2877.76,32200],["2012-02-16",2877.76,2966.31,2877.76,2966.31,12800],["2012-02-17",3054.86,3054.86,2966.31,3054.86,72500],["2012-02-20",3187.67,3231.95,3187.67,3231.95,99800],["2012-02-21",3409.04,3409.04,3143.4,3143.4,37300],["2012-02-22",3276.22,3409.04,3276.22,3409.04,17100],["2012-02-23",3497.59,3586.13,3320.49,3586.13,123700],["2012-02-24",3674.68,3763.23,3586.13,3586.13,184900],["2012-02-27",3674.68,3896.05,3674.68,3896.05,78300],["2012-02-28",3763.23,3896.05,3586.13,3586.13,50300],["2012-02-29",3586.13,3718.95,3541.86,3674.68,71300],["2012-03-01",3586.13,3586.13,3409.04,3541.86,43400],["2012-03-02",3541.86,3674.68,3497.59,3674.68,125000],["2012-03-05",3807.5,3851.77,3807.5,3851.77,80800],["2012-03-06",4117.41,4117.41,3763.23,3896.05,245100],["2012-03-07",3940.32,3940.32,3718.95,3896.05,87800],["2012-03-08",3851.77,3851.77,3541.86,3541.86,103600],["2012-03-09",3718.95,3718.95,3541.86,3674.68,31900],["2012-03-12",3541.86,3586.13,3453.31,3497.59,50300],["2012-03-13",3497.59,3630.41,3497.59,3586.13,39500],["2012-03-14",3630.41,3630.41,3497.59,3497.59,42300],["2012-03-15",3453.31,3718.95,3453.31,3718.95,58900],["2012-03-16",3807.5,3807.5,3718.95,3763.23,48200],["2012-03-19",3674.68,3763.23,3586.13,3674.68,27300],["2012-03-20",3630.41,3763.23,3630.41,3718.95,77800],["2012-03-21",3630.41,3896.05,3630.41,3807.5,98300],["2012-03-22",3763.23,3851.77,3763.23,3807.5,50200],["2012-03-23",3851.77,4073.14,3851.77,4028.87,228200],["2012-03-26",4117.41,4250.23,4117.41,4250.23,341799],["2012-03-27",4471.6,4515.87,4073.14,4161.69,135666],["2012-03-28",3896.05,4161.69,3896.05,4117.41,76500],["2012-03-29",4161.69,4161.69,3940.32,3984.59,106200],["2012-03-30",3940.32,3940.32,3763.23,3763.23,67900],["2012-04-03",3763.23,3984.59,3763.23,3984.59,101800],["2012-04-04",3984.59,3984.59,3763.23,3896.05,77166],["2012-04-05",3807.5,4073.14,3807.5,4028.87,68900],["2012-04-06",4073.14,4117.41,3984.59,4028.87,85866],["2012-04-09",4161.69,4205.96,4028.87,4205.96,95666],["2012-04-10",4205.96,4338.78,4028.87,4161.69,63400],["2012-04-11",4073.14,4383.05,4073.14,4383.05,105200],["2012-04-12",4515.87,4604.42,4427.33,4560.15,195400],["2012-04-13",4515.87,4515.87,4338.78,4338.78,92100],["2012-04-16",4073.14,4560.15,4073.14,4560.15,68800],["2012-04-17",4560.15,4737.24,4560.15,4560.15,92200],["2012-04-18",4515.87,4648.69,4383.05,4560.15,147302],["2012-04-19",4427.33,4560.15,4294.51,4294.51,135933],["2012-04-20",4338.78,4383.05,4294.51,4338.78,73633],["2012-04-23",4471.6,4515.87,4338.78,4383.05,23500],["2012-04-24",4471.6,4471.6,4205.96,4471.6,39300],["2012-04-25",4427.33,4560.15,4427.33,4471.6,25566],["2012-04-26",4383.05,4471.6,4250.23,4471.6,51200],["2012-04-27",4338.78,4471.6,4338.78,4427.33,54200],["2012-05-02",4560.15,4692.97,4560.15,4604.42,125600],["2012-05-03",4648.69,4692.97,4515.87,4648.69,78400],["2012-05-04",4648.69,4870.06,4648.69,4737.24,92700],["2012-05-07",4870.06,5047.15,4825.79,5047.15,190700],["2012-05-08",5312.79,5312.79,4914.33,4958.61,122460],["2012-05-09",4914.33,5047.15,4870.06,5047.15,40300],["2012-05-10",5179.97,5224.24,5002.88,5091.43,103100],["2012-05-11",5047.15,5091.43,4870.06,4870.06,88100],["2012-05-14",4870.06,4870.06,4560.15,4560.15,97400],["2012-05-15",4648.69,4648.69,4294.51,4427.33,99700],["2012-05-16",4294.51,4515.87,4250.23,4515.87,76600],["2012-05-17",4604.42,4604.42,4338.78,4338.78,29100],["2012-05-18",4205.96,4250.23,4073.14,4250.23,59500],["2012-05-21",4471.6,4471.6,4250.23,4471.6,22700],["2012-05-22",4383.05,4515.87,4383.05,4515.87,18000],["2012-05-23",4471.6,4471.6,4205.96,4205.96,38000],["2012-05-24",4028.87,4205.96,3984.59,4205.96,74400],["2012-05-25",4161.69,4383.05,4117.41,4294.51,75100],["2012-05-28",4560.15,4560.15,4250.23,4338.78,25800],["2012-05-29",4338.78,4338.78,4338.78,4338.78,200],["2012-05-30",4294.51,4294.51,4250.23,4294.51,7900],["2012-05-31",4205.96,4205.96,4073.14,4161.69,8600],["2012-06-01",4161.69,4205.96,4117.41,4161.69,4000],["2012-06-04",3984.59,4028.87,3896.05,4028.87,44400],["2012-06-05",3896.05,4073.14,3807.5,4073.14,23000],["2012-06-06",4073.14,4117.41,4028.87,4117.41,24700],["2012-06-07",4161.69,4383.05,4161.69,4383.05,48000],["2012-06-08",4427.33,4471.6,4205.96,4294.51,22900],["2012-06-11",4250.23,4338.78,4205.96,4338.78,9300],["2012-06-12",4205.96,4205.96,4117.41,4161.69,17000],["2012-06-13",4073.14,4161.69,4073.14,4161.69,9900],["2012-06-14",4161.69,4161.69,4073.14,4117.41,11300],["2012-06-15",4250.23,4250.23,4117.41,4205.96,5400],["2012-06-18",4427.33,4427.33,4205.96,4250.23,11600],["2012-06-19",4294.51,4294.51,4028.87,4161.69,43500],["2012-06-20",4117.41,4117.41,4028.87,4117.41,21400],["2012-06-21",4028.87,4073.14,3984.59,4073.14,16800],["2012-06-22",3984.59,4028.87,3940.32,4028.87,8600],["2012-06-25",3940.32,4073.14,3851.77,4028.87,9000],["2012-06-26",3807.5,3851.77,3718.95,3807.5,33700],["2012-06-27",3763.23,3984.59,3718.95,3984.59,22400],["2012-06-28",4028.87,4028.87,3896.05,3896.05,3900],["2012-06-29",3807.5,3896.05,3763.23,3896.05,12400],["2012-07-02",3851.77,3896.05,3807.5,3896.05,2832],["2012-07-03",3718.95,3763.23,3586.13,3630.41,24900],["2012-07-04",3763.23,3763.23,3541.86,3541.86,24800],["2012-07-05",3586.13,3763.23,3541.86,3763.23,16400],["2012-07-06",3763.23,3763.23,3674.68,3763.23,9400],["2012-07-09",3763.23,3763.23,3586.13,3630.41,12900],["2012-07-10",3674.68,3674.68,3630.41,3674.68,1546],["2012-07-11",3674.68,3718.95,3674.68,3718.95,1800],["2012-07-12",3718.95,3718.95,3630.41,3718.95,12800],["2012-07-13",3718.95,3896.05,3674.68,3896.05,34500],["2012-07-16",3674.68,3807.5,3674.68,3674.68,41300],["2012-07-17",3763.23,3763.23,3718.95,3763.23,12400],["2012-07-18",3718.95,3763.23,3718.95,3763.23,16400],["2012-07-19",3718.95,3984.59,3718.95,3984.59,33500],["2012-07-20",3984.59,3984.59,3763.23,3763.23,5000],["2012-07-23",3718.95,3718.95,3630.41,3630.41,20300],["2012-07-24",3630.41,3630.41,3497.59,3586.13,22500],["2012-07-25",3586.13,3630.41,3586.13,3586.13,9400],["2012-07-26",3586.13,3674.68,3586.13,3674.68,2100],["2012-07-27",3674.68,3674.68,3541.86,3586.13,15400],["2012-07-30",3586.13,3586.13,3586.13,3586.13,66],["2012-07-31",3586.13,3630.41,3541.86,3630.41,4800],["2012-08-01",3763.23,3763.23,3586.13,3586.13,1900],["2012-08-02",3586.13,3630.41,3586.13,3630.41,16533],["2012-08-03",3586.13,3586.13,3541.86,3586.13,15800],["2012-08-06",3718.95,3718.95,3718.95,3718.95,4400],["2012-08-07",3718.95,3718.95,3630.41,3630.41,6300],["2012-08-08",3674.68,3674.68,3541.86,3541.86,7200],["2012-08-09",3586.13,3674.68,3586.13,3586.13,9100],["2012-08-10",3541.86,3674.68,3541.86,3630.41,24200],["2012-08-13",3541.86,3630.41,3541.86,3630.41,2266],["2012-08-14",3541.86,3586.13,3497.59,3497.59,13300],["2012-08-15",3497.59,3630.41,3497.59,3497.59,4600],["2012-08-16",3497.59,3497.59,3497.59,3497.59,5200],["2012-08-17",3453.31,3541.86,3453.31,3497.59,9500],["2012-08-20",3497.59,3674.68,3497.59,3541.86,11200],["2012-08-21",3409.04,3409.04,3320.49,3320.49,22500],["2012-08-22",3187.67,3320.49,3099.13,3231.95,20100],["2012-08-23",3187.67,3231.95,3010.58,3099.13,100000],["2012-08-24",2966.31,3143.4,2966.31,3143.4,19700],["2012-08-27",3276.22,3276.22,2966.31,3054.86,18900],["2012-08-28",3187.67,3187.67,3099.13,3099.13,1500],["2012-08-29",3143.4,3187.67,3099.13,3187.67,5300],["2012-08-30",3276.22,3276.22,3010.58,3143.4,2700],["2012-08-31",3231.95,3231.95,3010.58,3099.13,500],["2012-09-04",3099.13,3099.13,3010.58,3099.13,500],["2012-09-05",3054.86,3054.86,3010.58,3010.58,7700],["2012-09-06",3054.86,3054.86,2877.76,3010.58,4400],["2012-09-07",3054.86,3054.86,2966.31,2966.31,200],["2012-09-10",3099.13,3099.13,2789.22,2966.31,1300],["2012-09-11",3054.86,3054.86,2789.22,2966.31,13800],["2012-09-12",2966.31,2966.31,2789.22,2877.76,2600],["2012-09-13",2966.31,2966.31,2833.49,2966.31,4500],["2012-09-14",2922.04,3010.58,2922.04,3010.58,16500],["2012-09-17",3054.86,3054.86,2789.22,2833.49,17900],["2012-09-18",2877.76,2877.76,2700.67,2789.22,14600],["2012-09-19",2833.49,2833.49,2789.22,2833.49,2833],["2012-09-20",2922.04,2922.04,2656.4,2656.4,42400],["2012-09-21",2789.22,2833.49,2612.12,2789.22,1400],["2012-09-24",2877.76,2877.76,2656.4,2789.22,2600],["2012-09-25",2744.94,2744.94,2612.12,2656.4,33300],["2012-09-26",2656.4,2744.94,2656.4,2700.67,2300],["2012-09-27",2567.85,2656.4,2567.85,2656.4,16100],["2012-09-28",2656.4,2656.4,2523.58,2656.4,14400],["2012-10-01",2612.12,2612.12,2435.03,2567.85,4300],["2012-10-02",2567.85,2612.12,2435.03,2479.3,16200],["2012-10-03",2567.85,2612.12,2435.03,2612.12,10400],["2012-10-04",2656.4,2656.4,2567.85,2612.12,3100],["2012-10-05",2656.4,2656.4,2656.4,2656.4,1300],["2012-10-08",2700.67,2744.94,2656.4,2744.94,7000],["2012-10-09",2700.67,2744.94,2567.85,2656.4,7300],["2012-10-10",2700.67,2700.67,2700.67,2700.67,7300],["2012-10-11",2744.94,2789.22,2700.67,2744.94,46900],["2012-10-12",2700.67,2700.67,2567.85,2700.67,21900],["2012-10-15",2656.4,2656.4,2656.4,2656.4,2000],["2012-10-16",2656.4,2833.49,2567.85,2833.49,16200],["2012-10-17",2744.94,2744.94,2656.4,2656.4,3366],["2012-10-18",2744.94,2833.49,2744.94,2833.49,39466],["2012-10-19",2877.76,2877.76,2700.67,2744.94,16400],["2012-10-22",2656.4,2700.67,2656.4,2700.67,3200],["2012-10-23",2700.67,2744.94,2700.67,2744.94,8100],["2012-10-24",2656.4,2744.94,2656.4,2744.94,13500],["2012-10-25",2744.94,2744.94,2612.12,2656.4,19300],["2012-10-26",2567.85,2656.4,2567.85,2656.4,30200],["2012-10-29",2612.12,2656.4,2567.85,2612.12,7700],["2012-10-30",2567.85,2612.12,2567.85,2567.85,19866],["2012-10-31",2567.85,2656.4,2567.85,2567.85,2600],["2012-11-01",2523.58,2656.4,2523.58,2523.58,8800],["2012-11-02",2479.3,2523.58,2435.03,2523.58,46600],["2012-11-05",2479.3,2567.85,2390.76,2567.85,1300],["2012-11-06",2523.58,2656.4,2523.58,2656.4,6600],["2012-11-07",2656.4,2700.67,2656.4,2656.4,1700],["2012-11-08",2656.4,2656.4,2656.4,2656.4,4900],["2012-11-09",2612.12,2656.4,2612.12,2656.4,1600],["2012-11-12",2789.22,2789.22,2656.4,2700.67,14600],["2012-11-13",2700.67,2700.67,2656.4,2700.67,11300],["2012-11-14",2656.4,2700.67,2612.12,2612.12,20300],["2012-11-15",2656.4,2656.4,2612.12,2656.4,19800],["2012-11-16",2700.67,2700.67,2656.4,2700.67,1400],["2012-11-19",2700.67,2744.94,2700.67,2700.67,19900],["2012-11-20",2700.67,2700.67,2656.4,2700.67,12500],["2012-11-21",2656.4,2656.4,2656.4,2656.4,23100],["2012-11-22",2700.67,2744.94,2656.4,2744.94,18400],["2012-11-23",2700.67,2744.94,2700.67,2744.94,23700],["2012-11-26",2744.94,2744.94,2744.94,2744.94,7000],["2012-11-27",2700.67,2744.94,2700.67,2744.94,4400],["2012-11-28",2744.94,2877.76,2744.94,2877.76,36100],["2012-11-29",2922.04,2922.04,2877.76,2922.04,17313],["2012-11-30",2877.76,2922.04,2877.76,2922.04,7000],["2012-12-03",2744.94,2966.31,2744.94,2966.31,12200],["2012-12-04",2922.04,2966.31,2877.76,2966.31,1700],["2012-12-05",3143.4,3143.4,2966.31,3099.13,14000],["2012-12-06",2877.76,3231.95,2877.76,3231.95,163400],["2012-12-07",3453.31,3453.31,3276.22,3320.49,212100],["2012-12-10",3364.77,3364.77,3276.22,3320.49,45000],["2012-12-11",3276.22,3320.49,3276.22,3276.22,72700],["2012-12-12",3276.22,3276.22,3187.67,3276.22,87000],["2012-12-13",3276.22,3276.22,3143.4,3187.67,55533],["2012-12-14",3187.67,3231.95,3143.4,3231.95,62900],["2012-12-17",3231.95,3231.95,3143.4,3187.67,103700],["2012-12-18",3299.52,3299.52,3075.83,3075.83,28000],["2012-12-19",3075.83,3187.67,3019.9,3187.67,36300],["2012-12-20",3187.67,3187.67,3075.83,3131.75,35800],["2012-12-21",3131.75,3131.75,2963.98,3019.9,16700],["2012-12-24",3019.9,3075.83,3019.9,3075.83,19100],["2012-12-25",3075.83,3075.83,2963.98,3075.83,28500],["2012-12-26",2963.98,3075.83,2963.98,2963.98,35800],["2012-12-27",3075.83,3075.83,3019.9,3075.83,52400],["2012-12-28",3019.9,3131.75,3019.9,3131.75,49900],["2013-01-02",3187.67,3299.52,3187.67,3299.52,97900],["2013-01-03",3299.52,3355.45,3187.67,3243.6,68800],["2013-01-04",3131.75,3299.52,3131.75,3243.6,23600],["2013-01-07",3187.67,3299.52,3187.67,3187.67,61200],["2013-01-08",3187.67,3243.6,3131.75,3243.6,30900],["2013-01-09",3187.67,3243.6,3131.75,3187.67,37000],["2013-01-10",3131.75,3187.67,3131.75,3187.67,2100],["2013-01-11",3187.67,3187.67,3075.83,3131.75,16000],["2013-01-14",3075.83,3187.67,3075.83,3187.67,25900],["2013-01-15",3187.67,3299.52,3131.75,3243.6,55600],["2013-01-16",3243.6,3467.3,3243.6,3411.37,123933],["2013-01-17",3355.45,3579.14,3299.52,3467.3,109900],["2013-01-18",3523.22,3579.14,3355.45,3467.3,33500],["2013-01-21",3411.37,3411.37,3243.6,3299.52,26800],["2013-01-22",3299.52,3355.45,3187.67,3299.52,39600],["2013-01-23",3243.6,3243.6,3131.75,3243.6,26400],["2013-01-24",3243.6,3299.52,3243.6,3299.52,5000],["2013-01-25",3299.52,3355.45,3299.52,3299.52,14300],["2013-01-28",3299.52,3411.37,3299.52,3411.37,72866],["2013-01-29",3355.45,3355.45,3355.45,3355.45,25333],["2013-01-30",3355.45,3355.45,3355.45,3355.45,35300],["2013-01-31",3355.45,3355.45,3243.6,3243.6,12000],["2013-02-01",3299.52,3299.52,3299.52,3299.52,6000],["2013-02-04",3355.45,3355.45,3187.67,3187.67,4300],["2013-02-05",3355.45,3355.45,3299.52,3299.52,2100],["2013-02-06",3299.52,3355.45,3243.6,3355.45,10300],["2013-02-07",3355.45,3355.45,3299.52,3355.45,15700],["2013-02-08",3411.37,3467.3,3355.45,3467.3,46800],["2013-02-18",3467.3,3579.14,3467.3,3523.22,34000],["2013-02-19",3355.45,3523.22,3355.45,3523.22,7500],["2013-02-20",3523.22,3746.92,3523.22,3635.07,90900],["2013-02-21",3746.92,3970.61,3635.07,3802.84,203100],["2013-02-22",3802.84,3970.61,3635.07,3802.84,16000],["2013-02-25",3858.76,3914.69,3635.07,3802.84,7700],["2013-02-26",3635.07,3635.07,3411.37,3579.14,63700],["2013-02-27",3579.14,3579.14,3411.37,3467.3,12000],["2013-02-28",3467.3,3579.14,3411.37,3467.3,19000],["2013-03-01",3467.3,3523.22,3411.37,3467.3,10500],["2013-03-04",3355.45,3411.37,3243.6,3243.6,40066],["2013-03-05",3523.22,3523.22,3187.67,3187.67,12200],["2013-03-06",3355.45,3355.45,3299.52,3355.45,6100],["2013-03-07",3523.22,3523.22,3355.45,3355.45,5640],["2013-03-08",3467.3,3467.3,3075.83,3411.37,6800],["2013-03-11",3411.37,3523.22,3411.37,3523.22,12400],["2013-03-12",3299.52,3523.22,3299.52,3523.22,3333],["2013-03-13",3299.52,3355.45,3299.52,3355.45,14200],["2013-03-14",3355.45,3355.45,3299.52,3355.45,6600],["2013-03-15",3355.45,3355.45,3243.6,3355.45,9000],["2013-03-18",3411.37,3411.37,3355.45,3355.45,20900],["2013-03-19",3467.3,3690.99,3355.45,3411.37,5300],["2013-03-20",3355.45,3411.37,3355.45,3411.37,1100],["2013-03-21",3355.45,3411.37,3355.45,3411.37,5600],["2013-03-22",3299.52,3299.52,3299.52,3299.52,3000],["2013-03-25",3299.52,3355.45,3299.52,3299.52,6000],["2013-03-26",3299.52,3355.45,3299.52,3299.52,6100],["2013-03-27",3299.52,3299.52,3243.6,3243.6,17600],["2013-03-28",3243.6,3355.45,3243.6,3355.45,4400],["2013-03-29",3243.6,3355.45,3243.6,3355.45,9000],["2013-04-01",3355.45,3355.45,3355.45,3355.45,3300],["2013-04-02",3355.45,3411.37,3299.52,3299.52,65066],["2013-04-03",3299.52,3299.52,3299.52,3299.52,2700],["2013-04-04",3355.45,3355.45,3355.45,3355.45,100],["2013-04-05",3299.52,3299.52,3243.6,3243.6,2833],["2013-04-08",3355.45,3355.45,3299.52,3299.52,8500],["2013-04-09",3355.45,3355.45,3243.6,3355.45,21700],["2013-04-10",3355.45,3355.45,3355.45,3355.45,0],["2013-04-11",3187.67,3299.52,3187.67,3299.52,18100],["2013-04-12",3243.6,3243.6,3243.6,3243.6,3533],["2013-04-15",3187.67,3243.6,3131.75,3243.6,8100],["2013-04-16",3131.75,3243.6,3131.75,3243.6,6000],["2013-04-17",3131.75,3131.75,3131.75,3131.75,10300],["2013-04-18",3075.83,3131.75,3019.9,3131.75,6500],["2013-04-22",3187.67,3187.67,3131.75,3131.75,700],["2013-04-23",3243.6,3243.6,3243.6,3243.6,100],["2013-04-24",3243.6,3243.6,3243.6,3243.6,3000],["2013-04-25",3243.6,3243.6,3243.6,3243.6,7000],["2013-04-26",3299.52,3299.52,3299.52,3299.52,100],["2013-05-02",3131.75,3299.52,3131.75,3299.52,200],["2013-05-03",3243.6,3299.52,3243.6,3299.52,10300],["2013-05-06",3299.52,3411.37,3299.52,3411.37,32966],["2013-05-07",3411.37,3411.37,3243.6,3355.45,9366],["2013-05-08",3355.45,3355.45,3299.52,3299.52,9900],["2013-05-09",3355.45,3355.45,3243.6,3355.45,28840],["2013-05-10",3355.45,3355.45,3299.52,3355.45,3000],["2013-05-13",3355.45,3411.37,3355.45,3355.45,7533],["2013-05-14",3243.6,3355.45,3243.6,3355.45,4800],["2013-05-15",3243.6,3299.52,3243.6,3299.52,12033],["2013-05-16",3243.6,3355.45,3243.6,3355.45,5000],["2013-05-17",3299.52,3299.52,3299.52,3299.52,15366],["2013-05-20",3243.6,3299.52,3187.67,3299.52,32100],["2013-05-21",3355.45,3355.45,3299.52,3355.45,27200],["2013-05-22",3355.45,3411.37,3355.45,3411.37,7800],["2013-05-23",3355.45,3355.45,3355.45,3355.45,100],["2013-05-24",3299.52,3411.37,3299.52,3411.37,5500],["2013-05-27",3411.37,3523.22,3411.37,3523.22,19500],["2013-05-28",3467.3,3467.3,3467.3,3467.3,1000],["2013-05-29",3355.45,3467.3,3355.45,3467.3,45000],["2013-05-30",3411.37,3523.22,3411.37,3523.22,3500],["2013-05-31",3523.22,3635.07,3467.3,3523.22,36632],["2013-06-03",3523.22,3523.22,3411.37,3523.22,13000],["2013-06-04",3523.22,3523.22,3411.37,3411.37,34166],["2013-06-05",3411.37,3467.3,3355.45,3467.3,3900],["2013-06-06",3411.37,3523.22,3411.37,3523.22,7100],["2013-06-07",3523.22,3523.22,3355.45,3467.3,17600],["2013-06-10",3523.22,3523.22,3467.3,3467.3,21200],["2013-06-11",3411.37,3467.3,3411.37,3467.3,7340],["2013-06-12",3467.3,3467.3,3467.3,3467.3,4100],["2013-06-13",3523.22,3523.22,3411.37,3467.3,4400],["2013-06-14",3467.3,3802.84,3467.3,3746.92,358400],["2013-06-17",3802.84,3802.84,3579.14,3690.99,67000],["2013-06-18",3690.99,3970.61,3579.14,3914.69,49320],["2013-06-19",3746.92,3746.92,3635.07,3690.99,66800],["2013-06-20",3523.22,3746.92,3523.22,3579.14,7900],["2013-06-21",3523.22,3635.07,3523.22,3579.14,21500],["2013-06-24",3635.07,3690.99,3579.14,3579.14,53100],["2013-06-25",3635.07,3690.99,3467.3,3523.22,66100],["2013-06-26",3467.3,3635.07,3467.3,3635.07,5100],["2013-06-27",3579.14,3690.99,3579.14,3635.07,42800],["2013-06-28",3858.76,3858.76,3579.14,3635.07,14500],["2013-07-01",3467.3,3690.99,3411.37,3411.37,13400],["2013-07-02",3635.07,3690.99,3579.14,3635.07,23900],["2013-07-03",3579.14,3635.07,3467.3,3635.07,22300],["2013-07-04",3635.07,3635.07,3635.07,3635.07,200],["2013-07-05",3523.22,3635.07,3523.22,3523.22,10900],["2013-07-08",3523.22,3523.22,3523.22,3523.22,500],["2013-07-09",3635.07,3635.07,3523.22,3579.14,1300],["2013-07-10",3523.22,3523.22,3467.3,3467.3,7500],["2013-07-11",3467.3,3635.07,3467.3,3579.14,21800],["2013-07-12",3579.14,3635.07,3523.22,3635.07,2100],["2013-07-15",3523.22,3635.07,3523.22,3579.14,6200],["2013-07-16",3579.14,3579.14,3523.22,3523.22,8200],["2013-07-17",3467.3,3579.14,3467.3,3579.14,2200],["2013-07-18",3523.22,3635.07,3523.22,3635.07,3800],["2013-07-19",3579.14,3635.07,3579.14,3579.14,34600],["2013-07-22",3523.22,3523.22,3523.22,3523.22,200],["2013-07-23",3579.14,3635.07,3467.3,3467.3,6800],["2013-07-24",3467.3,3467.3,3355.45,3467.3,30700],["2013-07-25",3411.37,3411.37,3355.45,3411.37,8700],["2013-07-26",3523.22,3523.22,3523.22,3523.22,111],["2013-07-29",3299.52,3523.22,3187.67,3523.22,23900],["2013-07-30",3523.22,3523.22,3523.22,3523.22,0],["2013-07-31",3523.22,3523.22,3523.22,3523.22,0],["2013-08-01",3299.52,3523.22,3299.52,3523.22,1600],["2013-08-02",3579.14,3579.14,3579.14,3579.14,1000],["2013-08-05",3355.45,3355.45,3355.45,3355.45,4500],["2013-08-06",3355.45,3523.22,3355.45,3523.22,16300],["2013-08-07",3467.3,3579.14,3411.37,3579.14,8500],["2013-08-08",3411.37,3467.3,3411.37,3467.3,8400],["2013-08-09",3355.45,3467.3,3355.45,3467.3,18300],["2013-08-12",3467.3,3467.3,3467.3,3467.3,0],["2013-08-13",3355.45,3467.3,3355.45,3467.3,5600],["2013-08-14",3411.37,3411.37,3411.37,3411.37,20400],["2013-08-15",3355.45,3467.3,3355.45,3467.3,2600],["2013-08-16",3411.37,3467.3,3411.37,3467.3,2100],["2013-08-19",3467.3,3467.3,3355.45,3355.45,16366],["2013-08-20",3355.45,3355.45,3299.52,3355.45,13300],["2013-08-21",3355.45,3355.45,3187.67,3187.67,89000],["2013-08-22",3187.67,3299.52,3187.67,3187.67,6700],["2013-08-23",3131.75,3243.6,3131.75,3243.6,14200],["2013-08-26",3131.75,3131.75,3131.75,3131.75,19400],["2013-08-27",3075.83,3131.75,3075.83,3075.83,41400],["2013-08-28",3019.9,3243.6,2963.98,2963.98,89600],["2013-08-29",3019.9,3075.83,2963.98,2963.98,15200],["2013-08-30",2963.98,3075.83,2963.98,3075.83,2500],["2013-09-03",2963.98,2963.98,2963.98,2963.98,2000],["2013-09-04",3019.9,3019.9,3019.9,3019.9,200],["2013-09-05",2908.05,3019.9,2908.05,3019.9,10600],["2013-09-06",2963.98,2963.98,2963.98,2963.98,10000],["2013-09-09",3075.83,3075.83,3075.83,3075.83,500],["2013-09-10",3019.9,3075.83,2963.98,3075.83,26600],["2013-09-11",3019.9,3019.9,3019.9,3019.9,200],["2013-09-12",3019.9,3075.83,2963.98,2963.98,10200],["2013-09-13",3019.9,3019.9,3019.9,3019.9,101],["2013-09-16",2963.98,3019.9,2963.98,3019.9,5100],["2013-09-17",2963.98,3131.75,2963.98,2963.98,27200],["2013-09-18",3019.9,3019.9,2908.05,2963.98,42900],["2013-09-19",2963.98,2963.98,2908.05,2908.05,20820],["2013-09-20",2963.98,3075.83,2963.98,3019.9,14900],["2013-09-23",3075.83,3075.83,3019.9,3075.83,10000],["2013-09-24",3019.9,3131.75,3019.9,3131.75,3900],["2013-09-25",3131.75,3131.75,3019.9,3131.75,19500],["2013-09-26",3131.75,3131.75,3075.83,3075.83,8100],["2013-09-27",3131.75,3243.6,3131.75,3187.67,42500],["2013-09-30",3243.6,3243.6,3131.75,3187.67,8600],["2013-10-01",3187.67,3243.6,3131.75,3243.6,19900],["2013-10-02",3187.67,3243.6,3187.67,3243.6,18200],["2013-10-03",3299.52,3411.37,3243.6,3355.45,120615],["2013-10-04",3411.37,3467.3,3355.45,3467.3,168930],["2013-10-07",3355.45,3523.22,3355.45,3523.22,62700],["2013-10-08",3467.3,3523.22,3411.37,3467.3,53300],["2013-10-09",3467.3,3467.3,3411.37,3467.3,51026],["2013-10-10",3467.3,3467.3,3411.37,3411.37,65500],["2013-10-11",3411.37,3467.3,3355.45,3467.3,100000],["2013-10-14",3659.92,3659.92,3338.88,3467.3,8200],["2013-10-15",3467.3,3531.5,3403.09,3467.3,30000],["2013-10-16",3467.3,3467.3,3403.09,3467.3,32700],["2013-10-17",3338.88,3467.3,3338.88,3467.3,13700],["2013-10-18",3403.09,3467.3,3403.09,3467.3,6800],["2013-10-21",3403.09,3595.71,3403.09,3531.5,24800],["2013-10-22",3467.3,3531.5,3403.09,3531.5,17110],["2013-10-23",3531.5,3595.71,3531.5,3595.71,26200],["2013-10-24",3595.71,3852.55,3595.71,3724.13,183900],["2013-10-25",3724.13,3788.34,3724.13,3724.13,45020],["2013-10-28",3724.13,3916.76,3724.13,3852.55,54300],["2013-10-29",3852.55,4237.81,3852.55,4237.81,286000],["2013-10-30",4173.6,4623.06,4173.6,4623.06,266600],["2013-10-31",4558.85,4623.06,4366.22,4430.43,77300],["2013-11-01",4430.43,4430.43,4237.81,4302.01,145200],["2013-11-04",4430.43,4687.27,4430.43,4687.27,182700],["2013-11-05",4687.27,4687.27,4494.64,4623.06,68500],["2013-11-06",4494.64,4558.85,4430.43,4558.85,88200],["2013-11-07",4494.64,4687.27,4494.64,4623.06,142500],["2013-11-08",4558.85,4687.27,4558.85,4623.06,48800],["2013-11-11",4623.06,4751.48,4623.06,4751.48,111120],["2013-11-12",4751.48,4879.9,4687.27,4751.48,100005],["2013-11-13",4687.27,4815.69,4687.27,4751.48,66033],["2013-11-14",4623.06,4751.48,4623.06,4751.48,30500],["2013-11-15",4623.06,4751.48,4558.85,4687.27,86960],["2013-11-18",4558.85,4879.9,4558.85,4687.27,50138],["2013-11-19",4623.06,4687.27,4623.06,4687.27,73100],["2013-11-20",4687.27,4815.69,4687.27,4815.69,69300],["2013-11-21",4879.9,5072.52,4815.69,4879.9,92907],["2013-11-22",4815.69,4944.11,4751.48,4944.11,17500],["2013-11-25",5008.32,5008.32,4879.9,4944.11,33700],["2013-11-26",4879.9,4944.11,4879.9,4944.11,6400],["2013-11-27",5008.32,5136.73,4944.11,4944.11,95746],["2013-11-28",5072.52,5329.36,5072.52,5265.15,141900],["2013-11-29",5329.36,5329.36,5136.73,5265.15,25766],["2013-12-02",5586.2,5586.2,5200.94,5457.78,17300],["2013-12-03",5650.41,5778.83,5457.78,5457.78,39400],["2013-12-04",5521.99,5650.41,5521.99,5650.41,22700],["2013-12-05",5650.41,5778.83,5329.36,5650.41,4400],["2013-12-06",5265.15,5714.62,5265.15,5650.41,30466],["2013-12-09",5714.62,5778.83,5457.78,5778.83,70500],["2013-12-10",5843.03,5907.24,5778.83,5843.03,38100],["2013-12-11",5907.24,5907.24,5650.41,5843.03,381600],["2013-12-12",5778.83,5778.83,5521.99,5521.99,8900],["2013-12-13",5393.57,5843.03,5393.57,5778.83,18100],["2013-12-16",5907.24,6356.71,5907.24,6356.71,143122],["2013-12-17",6356.71,6677.75,6356.71,6356.71,114966],["2013-12-18",6549.34,6549.34,5843.03,6356.71,574002],["2013-12-19",6677.75,6677.75,6356.71,6420.92,33466],["2013-12-20",6292.5,6420.92,6292.5,6356.71,43300],["2013-12-23",6099.87,6292.5,6099.87,6292.5,1900],["2013-12-24",6035.66,6292.5,6035.66,6099.87,1400],["2013-12-25",5907.24,6035.66,5650.41,5650.41,133900],["2013-12-26",5329.36,6035.66,5329.36,5650.41,43966],["2013-12-27",5650.41,5650.41,5393.57,5457.78,73300],["2013-12-30",5457.78,5457.78,5329.36,5393.57,4900],["2013-12-31",5393.57,5843.03,5393.57,5843.03,9000],["2014-01-02",5843.03,6035.66,5457.78,5457.78,1366],["2014-01-03",5393.57,5521.99,5393.57,5521.99,9800],["2014-01-06",5521.99,5521.99,5521.99,5521.99,6500],["2014-01-07",5521.99,5521.99,5521.99,5521.99,1000],["2014-01-08",5778.83,5778.83,5521.99,5586.2,4918],["2014-01-09",5778.83,5907.24,5778.83,5778.83,15800],["2014-01-10",5907.24,6164.08,5778.83,5778.83,13000],["2014-01-13",5586.2,5778.83,5586.2,5778.83,800],["2014-01-14",5714.62,5907.24,5650.41,5907.24,33200],["2014-01-15",5907.24,6035.66,5907.24,5907.24,35100],["2014-01-16",5907.24,6035.66,5907.24,6035.66,26600],["2014-01-17",6099.87,6164.08,5971.45,6099.87,53400],["2014-01-20",5907.24,5971.45,5778.83,5778.83,51800],["2014-01-21",5971.45,5971.45,5778.83,5778.83,33700],["2014-01-22",5778.83,5907.24,5778.83,5843.03,35400],["2014-01-23",6099.87,6099.87,6035.66,6035.66,12016],["2014-01-24",6228.29,6292.5,6228.29,6292.5,200],["2014-01-27",5971.45,6549.34,5971.45,6549.34,400],["2014-02-06",7127.22,7127.22,7127.22,7127.22,100],["2014-02-07",7191.43,7191.43,6485.13,6485.13,32500],["2014-02-10",6485.13,6741.96,6485.13,6741.96,3300],["2014-02-11",6549.34,6677.75,6420.92,6677.75,5433],["2014-02-12",6420.92,6677.75,6420.92,6420.92,5530],["2014-02-13",6998.8,6998.8,6164.08,6228.29,33000],["2014-02-14",6228.29,6677.75,6228.29,6613.55,4700],["2014-02-17",6420.92,6806.17,6420.92,6741.96,15466],["2014-02-18",6741.96,6741.96,6677.75,6741.96,79834],["2014-02-19",6677.75,6870.38,6677.75,6870.38,38300],["2014-02-20",6806.17,6806.17,6420.92,6677.75,24600],["2014-02-21",6420.92,6677.75,6420.92,6677.75,10200],["2014-02-24",6677.75,6677.75,6549.34,6677.75,13800],["2014-02-25",6677.75,6677.75,6549.34,6677.75,4193],["2014-02-26",6549.34,6677.75,6420.92,6677.75,7707],["2014-02-27",6677.75,6677.75,6485.13,6485.13,10000],["2014-02-28",6549.34,6677.75,6549.34,6677.75,2700],["2014-03-03",6356.71,6549.34,6356.71,6549.34,8000],["2014-03-04",6420.92,6420.92,6099.87,6420.92,4100],["2014-03-05",6420.92,6485.13,6420.92,6420.92,3000],["2014-03-06",6356.71,6356.71,6228.29,6356.71,10000],["2014-03-07",6356.71,6420.92,6356.71,6356.71,8600],["2014-03-10",6420.92,6549.34,6356.71,6549.34,24100],["2014-03-11",6485.13,6613.55,6485.13,6613.55,35500],["2014-03-12",6613.55,6613.55,6485.13,6485.13,20433],["2014-03-13",6485.13,6549.34,6485.13,6549.34,22300],["2014-03-14",6485.13,6549.34,6356.71,6549.34,28798],["2014-03-17",6420.92,6613.55,6420.92,6420.92,55812],["2014-03-18",6549.34,6806.17,6420.92,6741.96,73920],["2014-03-19",6677.75,6870.38,6677.75,6870.38,64950],["2014-03-20",6870.38,6870.38,6677.75,6741.96,45000],["2014-03-21",6613.55,6741.96,6549.34,6677.75,63366],["2014-03-24",6741.96,6998.8,6741.96,6998.8,79200],["2014-03-25",6870.38,6934.59,6870.38,6934.59,40500],["2014-03-26",6741.96,6741.96,6613.55,6613.55,50000],["2014-03-27",6420.92,6613.55,6420.92,6549.34,46300],["2014-03-28",6549.34,6549.34,6485.13,6485.13,60100],["2014-03-31",6485.13,6485.13,6420.92,6485.13,22900],["2014-04-01",6420.92,6420.92,6292.5,6420.92,5600],["2014-04-02",6420.92,6420.92,6292.5,6292.5,25200],["2014-04-03",6292.5,6420.92,6292.5,6292.5,72900],["2014-04-04",6292.5,6420.92,6292.5,6420.92,2200],["2014-04-07",6420.92,6420.92,6420.92,6420.92,6100],["2014-04-08",6164.08,6356.71,6164.08,6356.71,11400],["2014-04-10",6549.34,6549.34,6292.5,6356.71,7400],["2014-04-11",6292.5,6292.5,6292.5,6292.5,4500],["2014-04-14",6228.29,6292.5,6228.29,6292.5,6100],["2014-04-15",6164.08,6164.08,5907.24,5907.24,4500],["2014-04-16",5907.24,6164.08,5586.2,6164.08,9800],["2014-04-17",6099.87,6164.08,5714.62,6164.08,26600],["2014-04-18",5778.83,6164.08,5650.41,6164.08,13300],["2014-04-21",5714.62,5971.45,5714.62,5971.45,32100],["2014-04-22",5521.99,5907.24,5521.99,5907.24,7600],["2014-04-23",5714.62,6164.08,5714.62,5714.62,11100],["2014-04-24",5843.03,5843.03,5586.2,5843.03,4200],["2014-04-25",5778.83,6420.92,5586.2,6420.92,4500],["2014-04-28",6099.87,6099.87,5778.83,5843.03,6800],["2014-04-29",5907.24,5907.24,5907.24,5907.24,12000],["2014-05-05",5907.24,5907.24,5907.24,5907.24,0],["2014-05-06",5714.62,5714.62,5329.36,5521.99,13100],["2014-05-07",5586.2,5586.2,5586.2,5586.2,4100],["2014-05-08",5200.94,5457.78,5072.52,5265.15,8300],["2014-05-09",4879.9,5521.99,4879.9,4944.11,500],["2014-05-12",4944.11,4944.11,4944.11,4944.11,3200],["2014-05-13",4558.85,4558.85,4558.85,4558.85,2700],["2014-05-14",4558.85,4944.11,4558.85,4944.11,5900],["2014-05-15",5265.15,5265.15,4494.64,4494.64,13700],["2014-05-16",4623.06,4944.11,4623.06,4944.11,2000],["2014-05-19",5072.52,5072.52,5072.52,5072.52,100],["2014-05-20",5265.15,5265.15,5072.52,5200.94,2100],["2014-05-21",5200.94,5329.36,5200.94,5329.36,4700],["2014-05-22",4944.11,5072.52,4944.11,4944.11,1300],["2014-05-23",5072.52,5072.52,5072.52,5072.52,200],["2014-05-26",5072.52,5072.52,5072.52,5072.52,600],["2014-05-27",5072.52,5136.73,5072.52,5136.73,18500],["2014-05-28",5329.36,5329.36,5008.32,5136.73,4200],["2014-05-29",5136.73,5136.73,5008.32,5008.32,500],["2014-05-30",5008.32,5008.32,4879.9,4944.11,3800],["2014-06-02",4815.69,4944.11,4815.69,4879.9,2200],["2014-06-03",4879.9,4879.9,4815.69,4815.69,1300],["2014-06-04",4815.69,4879.9,4751.48,4751.48,18900],["2014-06-05",4751.48,4879.9,4751.48,4879.9,5500],["2014-06-06",4815.69,4944.11,4815.69,4944.11,1300],["2014-06-09",5200.94,5200.94,5200.94,5200.94,100],["2014-06-10",4815.69,5008.32,4751.48,5008.32,4200],["2014-06-11",5265.15,5265.15,4751.48,4751.48,4600],["2014-06-12",5072.52,5072.52,4623.06,4623.06,6800],["2014-06-13",4623.06,4879.9,4623.06,4879.9,16900],["2014-06-16",5008.32,5072.52,4879.9,4879.9,12400],["2014-06-17",4879.9,5008.32,4879.9,5008.32,10900],["2014-06-18",5072.52,5072.52,4944.11,5072.52,13400],["2014-06-19",5072.52,5072.52,5072.52,5072.52,1000],["2014-06-20",5136.73,5136.73,5072.52,5072.52,9200],["2014-06-23",5008.32,5072.52,5008.32,5072.52,1100],["2014-06-24",5329.36,5329.36,5329.36,5329.36,3300],["2014-06-25",5393.57,5393.57,5136.73,5136.73,34800],["2014-06-26",5136.73,5136.73,5072.52,5072.52,12500],["2014-06-27",5072.52,5072.52,5072.52,5072.52,0],["2014-06-30",5072.52,5072.52,5072.52,5072.52,0],["2014-07-01",5072.52,5200.94,5072.52,5136.73,12500],["2014-07-02",5136.73,5136.73,5136.73,5136.73,2300],["2014-07-03",5265.15,5265.15,5136.73,5200.94,14400],["2014-07-04",5136.73,5265.15,5136.73,5265.15,26600],["2014-07-07",5200.94,5329.36,5200.94,5329.36,46100],["2014-07-08",5200.94,5265.15,5200.94,5265.15,2166],["2014-07-09",5265.15,5265.15,5200.94,5200.94,31000],["2014-07-10",5136.73,5136.73,5136.73,5136.73,4500],["2014-07-11",5072.52,5265.15,5072.52,5265.15,13300],["2014-07-14",5136.73,5136.73,5136.73,5136.73,100],["2014-07-15",5136.73,5136.73,5136.73,5136.73,3300],["2014-07-16",5136.73,5136.73,5136.73,5136.73,21130],["2014-07-17",5136.73,5136.73,5072.52,5136.73,20100],["2014-07-18",5072.52,5136.73,5072.52,5136.73,19900],["2014-07-21",5136.73,5136.73,5136.73,5136.73,0],["2014-07-22",5008.32,5072.52,5008.32,5072.52,31600],["2014-07-23",5008.32,5008.32,5008.32,5008.32,5000],["2014-07-24",5008.32,5072.52,5008.32,5072.52,20200],["2014-07-25",5008.32,5008.32,5008.32,5008.32,200],["2014-07-28",5008.32,5008.32,4879.9,4879.9,8000],["2014-07-29",4944.11,4944.11,4879.9,4879.9,17700],["2014-07-30",4944.11,4944.11,4944.11,4944.11,3000],["2014-07-31",4879.9,5008.32,4879.9,5008.32,2100],["2014-08-01",4879.9,5008.32,4879.9,5008.32,21000],["2014-08-04",5008.32,5008.32,5008.32,5008.32,0],["2014-08-05",5008.32,5008.32,5008.32,5008.32,0],["2014-08-06",5136.73,5200.94,5136.73,5200.94,62266],["2014-08-07",5136.73,5136.73,5136.73,5136.73,7000],["2014-08-08",5265.15,5265.15,5136.73,5136.73,15934],["2014-08-11",5136.73,5136.73,5136.73,5136.73,60400],["2014-08-12",5200.94,5200.94,5136.73,5136.73,6400],["2014-08-13",5136.73,5329.36,5136.73,5265.15,59600],["2014-08-14",5265.15,5265.15,5265.15,5265.15,200],["2014-08-15",5200.94,5200.94,5200.94,5200.94,500],["2014-08-18",5008.32,5200.94,5008.32,5136.73,51500],["2014-08-19",5136.73,5200.94,5136.73,5200.94,25000],["2014-08-20",5136.73,5136.73,5136.73,5136.73,21800],["2014-08-21",5136.73,5136.73,5136.73,5136.73,47400],["2014-08-22",5329.36,5329.36,5265.15,5329.36,112666],["2014-08-25",5393.57,5393.57,5265.15,5329.36,93200],["2014-08-26",5329.36,5393.57,5265.15,5393.57,42666],["2014-08-27",5457.78,5457.78,5329.36,5457.78,24720],["2014-08-28",5393.57,5457.78,5329.36,5393.57,18500],["2014-08-29",5265.15,5393.57,5265.15,5393.57,62400],["2014-09-03",5457.78,5457.78,5329.36,5329.36,42530],["2014-09-04",5329.36,5329.36,5200.94,5200.94,36800],["2014-09-05",5265.15,5265.15,5265.15,5265.15,12700],["2014-09-08",5265.15,5393.57,5265.15,5393.57,47300],["2014-09-09",5650.41,5650.41,5072.52,5072.52,33050],["2014-09-10",5136.73,5265.15,5136.73,5265.15,24646],["2014-09-11",5265.15,5265.15,5200.94,5200.94,18800],["2014-09-12",5200.94,5265.15,5136.73,5265.15,25400],["2014-09-15",5329.36,5521.99,5329.36,5393.57,135278],["2014-09-16",5393.57,5393.57,5265.15,5265.15,21800],["2014-09-17",5457.78,5457.78,5136.73,5329.36,13000],["2014-09-18",5329.36,5393.57,5200.94,5200.94,109800],["2014-09-19",5265.15,5329.36,5200.94,5265.15,41700],["2014-09-22",5329.36,5329.36,5265.15,5329.36,13900],["2014-09-23",5136.73,5265.15,5136.73,5265.15,24300],["2014-09-24",5200.94,5200.94,5136.73,5136.73,15700],["2014-09-25",5136.73,5329.36,5136.73,5329.36,1200],["2014-09-26",5329.36,5329.36,5200.94,5200.94,2500],["2014-09-29",5265.15,5265.15,5200.94,5200.94,2000],["2014-09-30",5200.94,5200.94,5200.94,5200.94,7500],["2014-10-01",5265.15,5329.36,5200.94,5329.36,9366],["2014-10-02",5265.15,5265.15,5265.15,5265.15,26000],["2014-10-03",5329.36,5714.62,5265.15,5650.41,199000],["2014-10-06",5650.41,5907.24,5650.41,5778.83,98400],["2014-10-07",5650.41,5843.03,5650.41,5843.03,92200],["2014-10-08",5971.45,5971.45,5778.83,5778.83,44310],["2014-10-09",5843.03,6164.08,5778.83,6035.66,186500],["2014-10-10",6292.5,6292.5,5907.24,5971.45,186700],["2014-10-13",5971.45,5971.45,5778.83,5907.24,162100],["2014-10-14",5907.24,6164.08,5907.24,5907.24,159300],["2014-10-15",5843.03,5907.24,5778.83,5907.24,103151],["2014-10-16",5907.24,5907.24,5714.62,5778.83,142100],["2014-10-17",5849.3,5919.77,5708.35,5919.77,16900],["2014-10-20",5919.77,5919.77,5708.35,5919.77,8100],["2014-10-21",5708.35,5919.77,5708.35,5708.35,10000],["2014-10-22",5778.83,5778.83,5708.35,5778.83,18770],["2014-10-23",5708.35,5708.35,5426.46,5708.35,21600],["2014-10-24",5637.88,5778.83,5637.88,5637.88,32300],["2014-10-27",5637.88,5637.88,5426.46,5426.46,20300],["2014-10-28",5285.51,5567.41,5285.51,5567.41,4600],["2014-10-29",5567.41,5708.35,5567.41,5708.35,10100],["2014-10-30",5708.35,5708.35,5637.88,5637.88,6100],["2014-10-31",5637.88,5637.88,5637.88,5637.88,10100],["2014-11-03",5708.35,5778.83,5637.88,5708.35,44800],["2014-11-04",5637.88,5637.88,5637.88,5637.88,28000],["2014-11-05",5637.88,5708.35,5637.88,5637.88,95762],["2014-11-06",5637.88,5637.88,5637.88,5637.88,18053],["2014-11-07",5637.88,5778.83,5637.88,5778.83,18033],["2014-11-10",5778.83,5778.83,5708.35,5778.83,11400],["2014-11-11",5778.83,5849.3,5708.35,5778.83,37900],["2014-11-12",5778.83,5919.77,5778.83,5919.77,22600],["2014-11-13",5990.25,6131.19,5990.25,6060.72,92815],["2014-11-14",6060.72,6131.19,5990.25,5990.25,60500],["2014-11-17",6060.72,6060.72,5919.77,6060.72,61700],["2014-11-18",6060.72,6060.72,5919.77,6060.72,58200],["2014-11-19",6060.72,6272.14,6060.72,6201.67,89300],["2014-11-20",6272.14,6413.09,6272.14,6272.14,35500],["2014-11-21",6342.61,6342.61,6201.67,6272.14,71000],["2014-11-24",6131.19,6272.14,6131.19,6131.19,13400],["2014-11-25",6131.19,6131.19,6060.72,6131.19,15700],["2014-11-26",6131.19,6131.19,5990.25,5990.25,33600],["2014-11-27",5990.25,6060.72,5708.35,5990.25,23300],["2014-11-28",6060.72,6131.19,6060.72,6131.19,15800],["2014-12-01",6131.19,6131.19,5990.25,6131.19,10200],["2014-12-02",6060.72,6131.19,6060.72,6131.19,10700],["2014-12-03",6131.19,6272.14,6131.19,6201.67,37000],["2014-12-04",6272.14,6342.61,6060.72,6272.14,30400],["2014-12-05",6201.67,6201.67,6201.67,6201.67,500],["2014-12-08",6060.72,6060.72,5990.25,6060.72,15200],["2014-12-09",5990.25,6060.72,5849.3,5849.3,47700],["2014-12-10",5849.3,6060.72,5778.83,5849.3,6260],["2014-12-11",5778.83,5919.77,5778.83,5849.3,10800],["2014-12-12",5919.77,5990.25,5919.77,5919.77,5900],["2014-12-15",5990.25,6060.72,5849.3,5919.77,10400],["2014-12-16",5919.77,5919.77,5849.3,5919.77,9180],["2014-12-17",5919.77,5919.77,5496.93,5496.93,22100],["2014-12-18",5849.3,5849.3,5778.83,5849.3,3300],["2014-12-19",5496.93,5849.3,5496.93,5778.83,2700],["2014-12-22",5849.3,5849.3,5849.3,5849.3,331],["2014-12-23",5708.35,5849.3,5708.35,5849.3,2199],["2014-12-24",5708.35,5778.83,5708.35,5778.83,4100],["2014-12-25",5637.88,5778.83,5637.88,5778.83,1100],["2014-12-26",5637.88,5849.3,5637.88,5778.83,19940],["2014-12-29",5637.88,5637.88,5567.41,5567.41,17413],["2014-12-30",5496.93,5567.41,5355.98,5567.41,21500],["2014-12-31",5637.88,5708.35,5567.41,5637.88,24316],["2015-01-05",5637.88,5778.83,5637.88,5778.83,10500],["2015-01-06",5778.83,5778.83,5637.88,5778.83,1200],["2015-01-07",6272.14,6272.14,5708.35,5778.83,6866],["2015-01-08",5849.3,5849.3,5778.83,5849.3,7400],["2015-01-09",5637.88,5778.83,5637.88,5778.83,1900],["2015-01-12",5637.88,5990.25,5637.88,5637.88,29400],["2015-01-13",5637.88,5708.35,5637.88,5637.88,20120],["2015-01-14",5708.35,5708.35,5637.88,5637.88,1900],["2015-01-15",5708.35,5778.83,5708.35,5708.35,39000],["2015-01-16",5778.83,5778.83,5708.35,5778.83,2500],["2015-01-19",5708.35,5708.35,5708.35,5708.35,2400],["2015-01-20",5637.88,5778.83,5637.88,5778.83,4714],["2015-01-21",5708.35,5778.83,5637.88,5778.83,3000],["2015-01-22",5637.88,5778.83,5637.88,5778.83,20800],["2015-01-23",5778.83,5849.3,5778.83,5849.3,500],["2015-01-26",5849.3,5849.3,5849.3,5849.3,0],["2015-01-27",5778.83,5778.83,5637.88,5778.83,4700],["2015-01-28",5637.88,5708.35,5567.41,5708.35,8000],["2015-01-29",5637.88,5708.35,5567.41,5708.35,8366],["2015-01-30",5708.35,5708.35,5708.35,5708.35,100],["2015-02-02",5637.88,5778.83,5637.88,5778.83,8400],["2015-02-03",5637.88,5637.88,5637.88,5637.88,9800],["2015-02-04",5567.41,5637.88,5496.93,5637.88,12200],["2015-02-05",5496.93,5637.88,5496.93,5637.88,6518],["2015-02-06",5496.93,5637.88,5496.93,5637.88,79600],["2015-02-09",5637.88,5637.88,5496.93,5567.41,15100],["2015-02-10",5496.93,5637.88,5496.93,5567.41,60210],["2015-02-11",5567.41,5708.35,5496.93,5708.35,9600],["2015-02-12",5637.88,5708.35,5496.93,5708.35,15700],["2015-02-13",5637.88,5708.35,5496.93,5708.35,53600],["2015-02-24",5637.88,5637.88,5637.88,5637.88,3000],["2015-02-25",5567.41,5567.41,5496.93,5567.41,42200],["2015-02-26",5496.93,5567.41,5496.93,5567.41,50609],["2015-02-27",5567.41,5778.83,5496.93,5708.35,115700],["2015-03-02",5708.35,6272.14,5708.35,6272.14,126547],["2015-03-03",6342.61,6624.51,6201.67,6413.09,242279],["2015-03-04",6413.09,6413.09,5990.25,6201.67,58500],["2015-03-05",5990.25,6201.67,5990.25,6060.72,58000],["2015-03-06",6060.72,6060.72,5849.3,5919.77,13700],["2015-03-09",6060.72,6060.72,5778.83,5919.77,15400],["2015-03-10",5778.83,5919.77,5778.83,5919.77,300],["2015-03-11",5849.3,5919.77,5849.3,5919.77,8000],["2015-03-12",5849.3,6060.72,5849.3,6060.72,3600],["2015-03-13",5849.3,5990.25,5778.83,5778.83,13700],["2015-03-16",5778.83,5849.3,5708.35,5849.3,8009],["2015-03-17",5708.35,5990.25,5708.35,5919.77,9300],["2015-03-18",5849.3,5919.77,5708.35,5849.3,22200],["2015-03-19",5708.35,5778.83,5637.88,5778.83,15400],["2015-03-20",5708.35,5708.35,5637.88,5708.35,12500],["2015-03-23",5708.35,6060.72,5567.41,6060.72,49500],["2015-03-24",5637.88,5849.3,5637.88,5849.3,9082],["2015-03-25",5637.88,5778.83,5637.88,5778.83,4500],["2015-03-26",5637.88,5708.35,5496.93,5567.41,47100],["2015-03-27",5637.88,5637.88,5567.41,5637.88,39366],["2015-03-30",5637.88,5637.88,5637.88,5637.88,3000],["2015-03-31",5637.88,5637.88,5496.93,5567.41,75700],["2015-04-01",5567.41,5567.41,5496.93,5567.41,28500],["2015-04-02",5567.41,5567.41,5496.93,5567.41,8000],["2015-04-03",5567.41,5567.41,5496.93,5496.93,15466],["2015-04-06",5496.93,5496.93,5496.93,5496.93,2600],["2015-04-07",5496.93,5567.41,5496.93,5496.93,21700],["2015-04-08",5637.88,5637.88,5567.41,5567.41,1555],["2015-04-09",5567.41,5637.88,5567.41,5637.88,25266],["2015-04-10",5637.88,5637.88,5637.88,5637.88,66],["2015-04-13",5567.41,5567.41,5567.41,5567.41,23000],["2015-04-14",5567.41,5567.41,5496.93,5567.41,8500],["2015-04-15",5567.41,5567.41,5496.93,5567.41,19700],["2015-04-16",5708.35,5778.83,5567.41,5637.88,16500],["2015-04-17",5637.88,5637.88,5637.88,5637.88,5000],["2015-04-20",5567.41,5637.88,5567.41,5567.41,9500],["2015-04-21",5567.41,5567.41,5496.93,5567.41,9300],["2015-04-22",5567.41,5637.88,5496.93,5496.93,26300],["2015-04-23",5567.41,5637.88,5567.41,5637.88,15900],["2015-04-24",5567.41,5637.88,5567.41,5637.88,500],["2015-04-27",5496.93,5637.88,5496.93,5637.88,25500],["2015-05-04",5567.41,5567.41,5285.51,5496.93,31300],["2015-05-05",5355.98,5426.46,5285.51,5426.46,66900],["2015-05-06",5285.51,5285.51,5074.09,5074.09,13000],["2015-05-07",4933.14,5215.04,4933.14,5215.04,9367],["2015-05-08",5285.51,5285.51,5215.04,5215.04,4600],["2015-05-11",5215.04,5215.04,5215.04,5215.04,100],["2015-05-12",5144.56,5215.04,5144.56,5215.04,10000],["2015-05-13",5215.04,5215.04,5215.04,5215.04,230],["2015-05-14",5215.04,5285.51,5215.04,5215.04,5210],["2015-05-15",5215.04,5215.04,5144.56,5144.56,25530],["2015-05-18",5144.56,5144.56,5074.09,5074.09,29007],["2015-05-19",4933.14,4933.14,4933.14,4933.14,682],["2015-05-20",5215.04,5215.04,5144.56,5215.04,3733],["2015-05-21",5215.04,5285.51,5215.04,5285.51,3100],["2015-05-22",5285.51,5285.51,5285.51,5285.51,5007],["2015-05-25",5215.04,5285.51,5215.04,5285.51,12600],["2015-05-26",5285.51,5355.98,5215.04,5355.98,37800],["2015-05-27",5285.51,5355.98,5285.51,5285.51,11000],["2015-05-28",5144.56,5355.98,5144.56,5285.51,14355],["2015-05-29",5285.51,5285.51,5285.51,5285.51,4000],["2015-06-01",5285.51,5285.51,5215.04,5285.51,55700],["2015-06-02",5215.04,5215.04,4933.14,4933.14,28400],["2015-06-03",5144.56,5215.04,4933.14,5144.56,8200],["2015-06-04",5215.04,5215.04,5144.56,5144.56,10890],["2015-06-05",5144.56,5426.46,5144.56,5426.46,19510],["2015-06-08",5285.51,5426.46,5215.04,5426.46,43800],["2015-06-09",5355.98,5355.98,5215.04,5285.51,15800],["2015-06-10",5215.04,5567.41,5215.04,5496.93,69500],["2015-06-11",5496.93,5567.41,5426.46,5496.93,22500],["2015-06-12",5285.51,5426.46,5285.51,5426.46,5575],["2015-06-15",5496.93,5496.93,5355.98,5426.46,5700],["2015-06-16",5426.46,5426.46,5285.51,5285.51,11810],["2015-06-17",5215.04,5285.51,5144.56,5285.51,19800],["2015-06-18",5285.51,5355.98,5285.51,5355.98,6450],["2015-06-19",5215.04,5285.51,5215.04,5285.51,10435],["2015-06-22",5215.04,5285.51,5215.04,5285.51,2416],["2015-06-23",5215.04,5355.98,5215.04,5355.98,40900],["2015-06-24",5285.51,5285.51,5285.51,5285.51,100],["2015-06-25",5285.51,5285.51,5215.04,5285.51,29600],["2015-06-26",5285.51,5355.98,5215.04,5285.51,28300],["2015-06-29",5215.04,5285.51,5215.04,5285.51,600],["2015-06-30",5285.51,5285.51,5285.51,5285.51,5700],["2015-07-01",5285.51,5285.51,5215.04,5215.04,1760],["2015-07-02",5215.04,5355.98,5215.04,5355.98,14800],["2015-07-03",5285.51,5285.51,5215.04,5285.51,900],["2015-07-06",5215.04,5285.51,5144.56,5285.51,10030],["2015-07-07",5144.56,5215.04,5144.56,5215.04,2827],["2015-07-08",5285.51,5355.98,5144.56,5355.98,4000],["2015-07-09",5285.51,5285.51,5215.04,5285.51,8400],["2015-07-10",5285.51,5285.51,5215.04,5215.04,28410],["2015-07-13",5285.51,5285.51,5215.04,5285.51,15600],["2015-07-14",5285.51,5285.51,5144.56,5215.04,12833],["2015-07-15",5215.04,5355.98,5215.04,5285.51,44167],["2015-07-16",5144.56,5426.46,5144.56,5426.46,67150],["2015-07-17",5426.46,5426.46,5355.98,5426.46,18050],["2015-07-20",5426.46,5426.46,5285.51,5355.98,18700],["2015-07-21",5355.98,5355.98,5285.51,5355.98,10151],["2015-07-22",5355.98,5355.98,5285.51,5355.98,54500],["2015-07-23",5355.98,5355.98,5215.04,5285.51,55300],["2015-07-24",5285.51,5285.51,5215.04,5285.51,35800],["2015-07-27",5285.51,5355.98,5285.51,5355.98,87100],["2015-07-28",5355.98,5355.98,5215.04,5285.51,21500],["2015-07-29",5364.4,5364.4,5285.51,5285.51,1200],["2015-07-30",5285.51,5364.4,5206.62,5364.4,1300],["2015-07-31",5127.73,5285.51,5127.73,5285.51,220],["2015-08-03",5206.62,5206.62,5048.85,5048.85,5000],["2015-08-04",4969.96,5127.73,4891.07,5127.73,6400],["2015-08-05",5127.73,5127.73,4891.07,4969.96,38700],["2015-08-06",4969.96,5048.85,4969.96,5048.85,13700],["2015-08-07",5048.85,5048.85,4969.96,4969.96,46898],["2015-08-10",4891.07,5048.85,4891.07,5048.85,135850],["2015-08-11",5048.85,5048.85,4969.96,5048.85,26500],["2015-08-12",5048.85,5048.85,4891.07,4969.96,17250],["2015-08-13",4891.07,4891.07,4812.18,4891.07,61800],["2015-08-14",4891.07,4969.96,4891.07,4891.07,6400],["2015-08-17",4812.18,4812.18,4733.29,4733.29,14600],["2015-08-18",4891.07,4891.07,4812.18,4891.07,28600],["2015-08-19",4812.18,4891.07,4733.29,4733.29,27700],["2015-08-20",4812.18,4812.18,4733.29,4733.29,18700],["2015-08-21",4654.41,4654.41,4259.96,4654.41,16800],["2015-08-24",4417.74,4417.74,4259.96,4259.96,34000],["2015-08-25",3944.41,4338.85,3944.41,4259.96,35100],["2015-08-26",4259.96,4496.63,4259.96,4496.63,33400],["2015-08-27",4259.96,4417.74,4259.96,4338.85,20400],["2015-08-28",4417.74,4496.63,4338.85,4496.63,18100],["2015-08-31",4338.85,4496.63,4259.96,4496.63,20300],["2015-09-01",4181.08,4496.63,4181.08,4496.63,3100],["2015-09-03",4417.74,4417.74,4181.08,4417.74,21800],["2015-09-04",4417.74,4417.74,4417.74,4417.74,400],["2015-09-07",4417.74,4417.74,4259.96,4417.74,500],["2015-09-08",4417.74,4496.63,4338.85,4496.63,8400],["2015-09-09",4496.63,4654.41,4417.74,4417.74,18000],["2015-09-10",4417.74,4496.63,4417.74,4496.63,200],["2015-09-11",4417.74,4496.63,4417.74,4496.63,7800],["2015-09-14",4575.52,4575.52,4338.85,4575.52,18100],["2015-09-15",4575.52,4654.41,4496.63,4496.63,5400],["2015-09-16",4338.85,4417.74,4338.85,4417.74,3400],["2015-09-17",4338.85,4496.63,4338.85,4496.63,10000],["2015-09-18",4496.63,4575.52,4496.63,4575.52,10000],["2015-09-21",4496.63,4496.63,4417.74,4417.74,3200],["2015-09-22",4417.74,4496.63,4417.74,4496.63,5100],["2015-09-23",4496.63,4496.63,4338.85,4496.63,18500],["2015-09-24",4417.74,4496.63,4417.74,4496.63,4010],["2015-09-25",4496.63,4496.63,4338.85,4496.63,2466],["2015-09-28",4417.74,4417.74,4417.74,4417.74,1200],["2015-09-29",4338.85,4417.74,4338.85,4417.74,5500],["2015-09-30",4496.63,4496.63,4496.63,4496.63,1000],["2015-10-01",4496.63,4496.63,4496.63,4496.63,0],["2015-10-02",4496.63,4496.63,4496.63,4496.63,100],["2015-10-05",4417.74,4417.74,4417.74,4417.74,2400],["2015-10-06",4417.74,4496.63,4259.96,4259.96,11800],["2015-10-07",4338.85,4338.85,4259.96,4338.85,7555],["2015-10-08",4338.85,4338.85,4259.96,4338.85,21000],["2015-10-09",4338.85,4417.74,4338.85,4417.74,33300],["2015-10-12",4338.85,4417.74,4338.85,4417.74,14000],["2015-10-13",4338.85,4338.85,4181.08,4338.85,22645],["2015-10-14",4259.96,4338.85,4259.96,4338.85,7200],["2015-10-15",4338.85,4417.74,4338.85,4417.74,8400],["2015-10-16",4259.96,4417.74,4259.96,4417.74,28915],["2015-10-19",4417.74,4575.52,4417.74,4575.52,38800],["2015-10-20",4496.63,4496.63,4417.74,4496.63,8400],["2015-10-21",4496.63,4575.52,4496.63,4575.52,6100],["2015-10-22",4575.52,4969.96,4575.52,4891.07,15800],["2015-10-23",4969.96,4969.96,4812.18,4812.18,8900],["2015-10-26",4812.18,4891.07,4812.18,4891.07,11100],["2015-10-27",4812.18,4812.18,4812.18,4812.18,17700],["2015-10-28",4812.18,4812.18,4812.18,4812.18,0],["2015-10-29",4812.18,4891.07,4812.18,4891.07,6800],["2015-10-30",4891.07,5127.73,4891.07,5127.73,9200],["2015-11-02",4969.96,5127.73,4969.96,5127.73,5100],["2015-11-03",5127.73,5364.4,5127.73,5364.4,23900],["2015-11-04",5364.4,5364.4,5127.73,5285.51,31700],["2015-11-05",5127.73,5364.4,5127.73,5364.4,9900],["2015-11-06",5206.62,5206.62,5206.62,5206.62,600],["2015-11-09",5127.73,5127.73,5127.73,5127.73,1000],["2015-11-10",5127.73,5206.62,4969.96,5206.62,45100],["2015-11-11",5127.73,5206.62,5048.85,5206.62,16060],["2015-11-12",5127.73,5285.51,5127.73,5206.62,68673],["2015-11-13",5127.73,5127.73,5048.85,5127.73,40100],["2015-11-16",5048.85,5048.85,4969.96,5048.85,54600],["2015-11-17",5048.85,5127.73,5048.85,5127.73,43700],["2015-11-18",5127.73,5127.73,5127.73,5127.73,0],["2015-11-19",4969.96,4969.96,4969.96,4969.96,31700],["2015-11-20",5048.85,5048.85,5048.85,5048.85,100],["2015-11-23",5048.85,5127.73,4969.96,5127.73,18100],["2015-11-24",5127.73,5127.73,4812.18,4969.96,54200],["2015-11-25",4891.07,4891.07,4812.18,4812.18,32600],["2015-11-26",4812.18,4969.96,4812.18,4891.07,46500],["2015-11-27",4891.07,4969.96,4891.07,4891.07,31800],["2015-11-30",4891.07,4969.96,4891.07,4969.96,400],["2015-12-01",4812.18,4891.07,4733.29,4891.07,30800],["2015-12-02",4733.29,4812.18,4733.29,4812.18,20500],["2015-12-03",4891.07,4891.07,4891.07,4891.07,600],["2015-12-04",4812.18,4891.07,4812.18,4891.07,23175],["2015-12-07",4812.18,4812.18,4733.29,4733.29,20010],["2015-12-08",4733.29,4733.29,4733.29,4733.29,13600],["2015-12-09",4733.29,4733.29,4733.29,4733.29,9505],["2015-12-10",4733.29,4733.29,4733.29,4733.29,18600],["2015-12-11",4733.29,4733.29,4654.41,4733.29,22120],["2015-12-14",4733.29,4733.29,4733.29,4733.29,18900],["2015-12-15",4733.29,4891.07,4733.29,4891.07,10600],["2015-12-16",4733.29,4891.07,4733.29,4891.07,14050],["2015-12-17",4891.07,4969.96,4891.07,4969.96,4240],["2015-12-18",4812.18,4969.96,4812.18,4969.96,8182],["2015-12-21",4812.18,4969.96,4812.18,4969.96,3400],["2015-12-22",4812.18,4891.07,4812.18,4891.07,12100],["2015-12-23",4812.18,4812.18,4812.18,4812.18,12101],["2015-12-24",4812.18,4812.18,4812.18,4812.18,15120],["2015-12-25",4812.18,4812.18,4812.18,4812.18,4507],["2015-12-28",4812.18,4812.18,4812.18,4812.18,0],["2015-12-29",4733.29,4812.18,4733.29,4812.18,18100],["2015-12-30",4812.18,4812.18,4733.29,4812.18,8100],["2015-12-31",4812.18,4891.07,4812.18,4812.18,22400],["2016-01-04",4891.07,4891.07,4891.07,4891.07,233],["2016-01-05",4812.18,4812.18,4812.18,4812.18,6927],["2016-01-06",4812.18,4891.07,4812.18,4891.07,1100],["2016-01-07",4812.18,4812.18,4733.29,4812.18,21900],["2016-01-08",4654.41,4733.29,4654.41,4733.29,2400],["2016-01-11",4654.41,4654.41,4654.41,4654.41,8933],["2016-01-12",4654.41,4654.41,4654.41,4654.41,0],["2016-01-13",4654.41,4733.29,4575.52,4733.29,18900],["2016-01-14",4733.29,4733.29,4733.29,4733.29,10200],["2016-01-15",4654.41,4654.41,4575.52,4654.41,74000],["2016-01-18",4654.41,4654.41,4496.63,4654.41,26500],["2016-01-19",4654.41,4654.41,4654.41,4654.41,27100],["2016-01-20",4575.52,4575.52,4496.63,4575.52,45300],["2016-01-21",4417.74,4417.74,4417.74,4417.74,6033],["2016-01-22",4417.74,4417.74,4338.85,4417.74,14500],["2016-01-25",4496.63,4575.52,4496.63,4575.52,5000],["2016-01-26",4496.63,4496.63,4496.63,4496.63,1900],["2016-01-27",4733.29,4733.29,4733.29,4733.29,100],["2016-01-28",4733.29,4733.29,4733.29,4733.29,0],["2016-01-29",4575.52,4575.52,4496.63,4496.63,7455],["2016-02-01",4496.63,4496.63,4496.63,4496.63,34300],["2016-02-02",4496.63,4496.63,4496.63,4496.63,9402],["2016-02-03",4417.74,4575.52,4417.74,4575.52,2100],["2016-02-04",4575.52,4575.52,4496.63,4496.63,5200],["2016-02-05",4496.63,4496.63,4496.63,4496.63,26000],["2016-02-15",4417.74,4417.74,4417.74,4417.74,18200],["2016-02-16",4417.74,4496.63,4417.74,4496.63,5118],["2016-02-17",4417.74,4496.63,4417.74,4496.63,13900],["2016-02-18",4417.74,4417.74,4417.74,4417.74,4400],["2016-02-19",4496.63,4575.52,4496.63,4575.52,5200],["2016-02-22",4575.52,4733.29,4575.52,4733.29,3600],["2016-02-23",4496.63,4654.41,4496.63,4654.41,2800],["2016-02-24",4654.41,4654.41,4654.41,4654.41,0],["2016-02-25",4654.41,4654.41,4496.63,4496.63,10300],["2016-02-26",4496.63,4496.63,4496.63,4496.63,9000],["2016-02-29",4496.63,4496.63,4496.63,4496.63,11700],["2016-03-01",4496.63,4496.63,4338.85,4417.74,11800],["2016-03-02",4417.74,4496.63,4417.74,4496.63,18647],["2016-03-03",4496.63,4496.63,4417.74,4496.63,7600],["2016-03-04",4575.52,4575.52,4417.74,4496.63,3400],["2016-03-07",4417.74,4496.63,4417.74,4496.63,10500],["2016-03-08",4496.63,4496.63,4496.63,4496.63,200],["2016-03-09",4496.63,4496.63,4496.63,4496.63,7000],["2016-03-10",4496.63,4496.63,4496.63,4496.63,600],["2016-03-11",4496.63,4654.41,4496.63,4654.41,20982],["2016-03-14",4575.52,4654.41,4575.52,4654.41,11200],["2016-03-15",4575.52,4654.41,4575.52,4654.41,23500],["2016-03-16",4654.41,4812.18,4654.41,4812.18,15200],["2016-03-17",4812.18,4969.96,4812.18,4969.96,24500],["2016-03-18",4969.96,4969.96,4969.96,4969.96,0],["2016-03-21",4733.29,4733.29,4654.41,4733.29,11600],["2016-03-22",4654.41,4654.41,4496.63,4654.41,4400],["2016-03-23",4733.29,4812.18,4733.29,4812.18,24000],["2016-03-24",4733.29,4733.29,4733.29,4733.29,41600],["2016-03-25",4733.29,4733.29,4654.41,4654.41,49100],["2016-03-28",4654.41,4812.18,4654.41,4812.18,16000],["2016-03-29",4654.41,4654.41,4654.41,4654.41,3500],["2016-03-30",4654.41,4654.41,4654.41,4654.41,0],["2016-03-31",4654.41,4654.41,4654.41,4654.41,39000],["2016-04-01",4654.41,4733.29,4654.41,4654.41,17700],["2016-04-04",4575.52,4575.52,4496.63,4496.63,12600],["2016-04-05",4575.52,4575.52,4575.52,4575.52,400],["2016-04-06",4496.63,4575.52,4496.63,4575.52,69800],["2016-04-07",4496.63,4575.52,4496.63,4575.52,35600],["2016-04-08",4417.74,4417.74,4417.74,4417.74,8150],["2016-04-11",4496.63,4496.63,4496.63,4496.63,14056],["2016-04-12",4496.63,4496.63,4496.63,4496.63,31700],["2016-04-13",4496.63,4496.63,4496.63,4496.63,41259],["2016-04-14",4496.63,4496.63,4496.63,4496.63,21600],["2016-04-15",4496.63,4496.63,4496.63,4496.63,8431],["2016-04-19",4417.74,4417.74,4417.74,4417.74,600],["2016-04-20",4496.63,4496.63,4417.74,4417.74,2500],["2016-04-21",4496.63,4575.52,4496.63,4575.52,16200],["2016-04-22",4654.41,4654.41,4654.41,4654.41,6010],["2016-04-25",4733.29,4733.29,4575.52,4575.52,3500],["2016-04-26",4575.52,4575.52,4575.52,4575.52,14000],["2016-04-27",4575.52,4575.52,4575.52,4575.52,10100],["2016-04-28",4654.41,4654.41,4654.41,4654.41,4000],["2016-04-29",4654.41,4654.41,4654.41,4654.41,6930],["2016-05-04",4654.41,4654.41,4654.41,4654.41,3700],["2016-05-05",4575.52,4654.41,4575.52,4575.52,24500],["2016-05-06",4575.52,4575.52,4575.52,4575.52,100],["2016-05-09",4654.41,4733.29,4654.41,4733.29,4300],["2016-05-10",4654.41,4654.41,4654.41,4654.41,500],["2016-05-11",4654.41,4654.41,4654.41,4654.41,15400],["2016-05-12",4654.41,4654.41,4654.41,4654.41,5100],["2016-05-13",4654.41,4654.41,4654.41,4654.41,31375],["2016-05-16",4733.29,5048.85,4733.29,4733.29,18700],["2016-05-17",4812.18,4812.18,4812.18,4812.18,4400],["2016-05-18",4733.29,4812.18,4733.29,4812.18,5700],["2016-05-19",4812.18,4812.18,4812.18,4812.18,1500],["2016-05-20",4812.18,4812.18,4812.18,4812.18,1100],["2016-05-23",4891.07,4891.07,4891.07,4891.07,100],["2016-05-24",4654.41,4733.29,4654.41,4654.41,7000],["2016-05-25",4654.41,4733.29,4654.41,4733.29,24600],["2016-05-26",4654.41,4654.41,4654.41,4654.41,25000],["2016-05-27",4654.41,4654.41,4654.41,4654.41,11080],["2016-05-30",4733.29,4733.29,4733.29,4733.29,600],["2016-05-31",4654.41,4733.29,4654.41,4733.29,16500],["2016-06-01",4812.18,4812.18,4812.18,4812.18,6080],["2016-06-02",4812.18,4812.18,4812.18,4812.18,0],["2016-06-03",4812.18,4812.18,4733.29,4733.29,7633],["2016-06-06",4733.29,4733.29,4733.29,4733.29,5500],["2016-06-07",4733.29,5206.62,4733.29,4969.96,38200],["2016-06-08",5048.85,5443.29,5048.85,5443.29,235234],["2016-06-09",5916.62,5916.62,5916.62,5916.62,88562],["2016-06-10",6468.83,6468.83,6468.83,6468.83,158400],["2016-06-13",7099.94,7099.94,6468.83,6942.16,382020],["2016-06-14",6942.16,7021.05,6468.83,6468.83,318245],["2016-06-15",6705.5,6942.16,6626.61,6942.16,213400],["2016-06-16",7099.94,7099.94,6705.5,6784.39,302260],["2016-06-17",6863.28,7336.61,6863.28,7257.72,395573],["2016-06-20",7257.72,7967.71,7257.72,7967.71,453300],["2016-06-21",8046.6,8756.59,8046.6,8283.26,431136],["2016-06-22",8362.15,8677.71,8046.6,8441.04,346661],["2016-06-23",8519.93,8519.93,8204.38,8441.04,288736],["2016-06-24",8362.15,8362.15,7652.16,7652.16,579510],["2016-06-27",7178.83,7178.83,6942.16,7099.94,257780],["2016-06-28",6863.28,7809.93,6863.28,7809.93,97733],["2016-06-29",7888.82,8362.15,7573.27,7967.71,236710],["2016-06-30",7967.71,7967.71,7809.93,7967.71,182520],["2016-07-01",7494.38,8204.38,7494.38,7888.82,200322],["2016-07-04",8046.6,8046.6,7731.05,8046.6,152326],["2016-07-05",8046.6,8046.6,7731.05,7731.05,276697],["2016-07-06",7731.05,8046.6,7652.16,7809.93,269676],["2016-07-07",7809.93,8519.93,7809.93,8519.93,454750],["2016-07-08",8441.04,8914.37,8046.6,8046.6,315943],["2016-07-11",7888.82,8519.93,7336.61,8125.49,903685],["2016-07-12",8046.6,8519.93,7967.71,8519.93,266840],["2016-07-13",8519.93,9308.81,8519.93,9308.81,569558],["2016-07-14",9387.7,10176.58,9387.7,9387.7,790910],["2016-07-15",9387.7,10097.69,9387.7,10018.81,348594],["2016-07-18",10018.81,10176.58,9703.25,9861.03,202343],["2016-07-19",9703.25,10413.25,9703.25,9939.92,279777],["2016-07-20",10018.81,10018.81,9072.15,9072.15,313974],["2016-07-21",9072.15,9308.81,8519.93,8598.82,348113],["2016-07-22",8598.82,8598.82,7888.82,8598.82,200780],["2016-07-25",8598.82,9387.7,8441.04,9308.81,173570],["2016-07-26",9151.03,9229.92,8914.37,8914.37,79400],["2016-07-27",8914.37,9151.03,8677.71,8914.37,39376],["2016-07-28",9151.03,9151.03,8677.71,8756.59,90957],["2016-07-29",8677.71,8677.71,8519.93,8677.71,71100],["2016-08-01",8598.82,8756.59,8519.93,8519.93,57566],["2016-08-02",8204.38,8362.15,8046.6,8283.26,160700],["2016-08-03",8362.15,8362.15,8046.6,8046.6,60153],["2016-08-04",8046.6,8362.15,7967.71,7967.71,58400],["2016-08-05",8125.49,8204.38,7967.71,8125.49,35200],["2016-08-08",8125.49,8204.38,8046.6,8125.49,67900],["2016-08-09",8125.49,8362.15,8125.49,8204.38,55302],["2016-08-10",8204.38,8441.04,8204.38,8283.26,67000],["2016-08-11",8283.26,8283.26,7967.71,7967.71,137930],["2016-08-12",7967.71,8046.6,7652.16,7731.05,126590],["2016-08-15",7731.05,7809.93,7494.38,7494.38,85300],["2016-08-16",7652.16,7652.16,6863.28,7021.05,212200],["2016-08-17",7021.05,7652.16,6784.39,7652.16,197400],["2016-08-18",7652.16,8362.15,7652.16,7888.82,89963],["2016-08-19",7573.27,7809.93,7573.27,7573.27,82800],["2016-08-22",7336.61,7415.49,7178.83,7178.83,57026],["2016-08-23",7021.05,7415.49,7021.05,7257.72,31874],["2016-08-24",7257.72,7415.49,7178.83,7178.83,71006],["2016-08-25",7257.72,7257.72,7021.05,7178.83,17700],["2016-08-26",7178.83,7178.83,7021.05,7178.83,29222],["2016-08-29",7178.83,7178.83,7099.94,7099.94,27900],["2016-08-30",7178.83,7178.83,7099.94,7099.94,52033],["2016-08-31",7178.83,7178.83,7099.94,7178.83,30200],["2016-09-01",7178.83,7652.16,7099.94,7415.49,58883],["2016-09-05",7652.16,7652.16,7415.49,7573.27,36990],["2016-09-06",7494.38,7573.27,7336.61,7415.49,28120],["2016-09-07",7415.49,7494.38,7257.72,7257.72,53633],["2016-09-08",7257.72,7494.38,7178.83,7494.38,30200],["2016-09-09",7494.38,7888.82,7494.38,7652.16,54000],["2016-09-12",7652.16,7652.16,7494.38,7573.27,18412],["2016-09-13",7573.27,7809.93,7415.49,7573.27,67975],["2016-09-14",7573.27,7825.71,7489.12,7657.42,64700],["2016-09-15",7573.27,7573.27,7489.12,7489.12,26300],["2016-09-16",7489.12,7573.27,7404.98,7489.12,35900],["2016-09-19",7573.27,7657.42,7320.83,7404.98,25312],["2016-09-20",7068.39,7404.98,7068.39,7404.98,14300],["2016-09-21",7404.98,7573.27,7236.68,7489.12,19400],["2016-09-22",7489.12,7489.12,7404.98,7489.12,23000],["2016-09-23",7489.12,7489.12,7404.98,7489.12,25942],["2016-09-26",7489.12,7489.12,7320.83,7489.12,8692],["2016-09-27",7489.12,7489.12,7320.83,7489.12,14250],["2016-09-28",7404.98,7489.12,7320.83,7404.98,25413],["2016-09-29",7320.83,7404.98,7320.83,7404.98,34600],["2016-09-30",7320.83,7320.83,7152.53,7320.83,24500],["2016-10-03",7236.68,7404.98,7152.53,7236.68,42450],["2016-10-04",7068.39,7236.68,7068.39,7236.68,9262],["2016-10-05",7236.68,7236.68,7152.53,7236.68,6800],["2016-10-06",6900.09,7236.68,6900.09,7236.68,14490],["2016-10-07",7320.83,7320.83,7068.39,7152.53,6500],["2016-10-10",7152.53,7152.53,7068.39,7068.39,4306],["2016-10-11",7068.39,7068.39,6815.94,6984.24,75659],["2016-10-12",6815.94,6984.24,6731.8,6984.24,4700],["2016-10-13",6984.24,6984.24,6900.09,6900.09,16960],["2016-10-14",6900.09,7152.53,6900.09,6984.24,1600],["2016-10-17",6900.09,7068.39,6731.8,7068.39,20960],["2016-10-18",7068.39,7068.39,7068.39,7068.39,0],["2016-10-19",7068.39,7068.39,7068.39,7068.39,4900],["2016-10-20",6900.09,6900.09,6647.65,6900.09,19000],["2016-10-21",6731.8,6731.8,6226.91,6226.91,168600],["2016-10-24",5722.03,5974.47,5637.88,5806.17,6100],["2016-10-25",6226.91,6226.91,6142.76,6226.91,3600],["2016-10-26",6142.76,6142.76,5974.47,6142.76,2100],["2016-10-27",6142.76,6142.76,5974.47,6142.76,4300],["2016-10-28",5890.32,6731.8,5890.32,6479.35,6300],["2016-10-31",6395.21,6395.21,6311.06,6395.21,5700],["2016-11-01",6395.21,6479.35,6395.21,6479.35,3800],["2016-11-02",6479.35,6731.8,6395.21,6395.21,8900],["2016-11-03",6311.06,6311.06,6142.76,6226.91,11320],["2016-11-04",6226.91,6226.91,5890.32,5890.32,26920],["2016-11-07",5890.32,5890.32,5385.44,5890.32,50000],["2016-11-08",6058.62,6311.06,5637.88,5637.88,50600],["2016-11-09",5722.03,5722.03,5301.29,5722.03,47100],["2016-11-10",5722.03,5722.03,5722.03,5722.03,1900],["2016-11-11",5806.17,5806.17,5722.03,5722.03,5138],["2016-11-14",5553.73,5722.03,5385.44,5385.44,8000],["2016-11-15",5469.58,5553.73,5385.44,5553.73,10400],["2016-11-16",5806.17,5806.17,5553.73,5553.73,1400],["2016-11-17",5553.73,5637.88,5553.73,5637.88,3024],["2016-11-18",5553.73,5553.73,5553.73,5553.73,2200],["2016-11-21",5469.58,5637.88,5469.58,5553.73,19400],["2016-11-22",5553.73,5553.73,5301.29,5301.29,30860],["2016-11-23",5722.03,5806.17,5385.44,5806.17,31900],["2016-11-24",6311.06,6311.06,5890.32,6311.06,84442],["2016-11-25",6815.94,6900.09,6311.06,6479.35,26760],["2016-11-28",6731.8,6731.8,6058.62,6395.21,11200],["2016-11-29",6142.76,6142.76,5974.47,6058.62,31700],["2016-11-30",6058.62,6058.62,5553.73,5637.88,36400],["2016-12-01",5806.17,6142.76,5722.03,6142.76,45700],["2016-12-02",6479.35,6563.5,5890.32,6226.91,18000],["2016-12-05",6142.76,6142.76,5890.32,5890.32,3848],["2016-12-06",5890.32,5974.47,5806.17,5974.47,10720],["2016-12-07",5890.32,5974.47,5806.17,5974.47,6813],["2016-12-08",5974.47,6058.62,5890.32,6058.62,112200],["2016-12-09",5890.32,6142.76,5890.32,6142.76,2506],["2016-12-12",5890.32,6058.62,5722.03,5722.03,26610],["2016-12-13",5722.03,6058.62,5722.03,6058.62,9309],["2016-12-14",5722.03,6142.76,5722.03,5974.47,115900],["2016-12-15",5974.47,6058.62,5637.88,5974.47,10400],["2016-12-16",5637.88,5974.47,5469.58,5974.47,13200],["2016-12-19",5637.88,5890.32,5553.73,5553.73,9442],["2016-12-20",5637.88,5806.17,5637.88,5637.88,11700],["2016-12-21",5637.88,5806.17,5553.73,5722.03,22300],["2016-12-22",5722.03,5806.17,5637.88,5806.17,7766],["2016-12-23",5806.17,5806.17,5637.88,5722.03,3000],["2016-12-26",5637.88,5637.88,5553.73,5637.88,119100],["2016-12-27",5637.88,5637.88,5385.44,5469.58,49200],["2016-12-28",5553.73,5637.88,5385.44,5637.88,128520],["2016-12-29",5637.88,5637.88,5637.88,5637.88,23902],["2016-12-30",5637.88,5637.88,5469.58,5637.88,22200],["2017-01-03",5469.58,5469.58,5385.44,5469.58,36100],["2017-01-04",5469.58,5553.73,5469.58,5553.73,2005],["2017-01-05",5637.88,5637.88,5385.44,5469.58,27900],["2017-01-06",5469.58,5637.88,5469.58,5637.88,20500],["2017-01-09",5553.73,5637.88,5385.44,5637.88,13800],["2017-01-10",5553.73,5637.88,5553.73,5637.88,3150],["2017-01-11",5553.73,5637.88,5469.58,5637.88,1700],["2017-01-12",5469.58,5637.88,5469.58,5637.88,1201],["2017-01-13",5469.58,5553.73,5385.44,5469.58,21300],["2017-01-16",5553.73,5637.88,5469.58,5637.88,310],["2017-01-17",5385.44,5553.73,5217.14,5553.73,5300],["2017-01-18",5385.44,5469.58,5301.29,5301.29,13933],["2017-01-19",5301.29,5301.29,5301.29,5301.29,16400],["2017-01-20",5301.29,5301.29,5301.29,5301.29,100],["2017-01-23",5301.29,5301.29,5048.85,5301.29,324],["2017-01-24",5301.29,5301.29,5048.85,5217.14,15000],["2017-01-25",5385.44,5385.44,5385.44,5385.44,10800],["2017-02-02",5469.58,5469.58,4964.7,5217.14,4200],["2017-02-03",5301.29,5301.29,5048.85,5217.14,12200],["2017-02-06",5132.99,5217.14,5132.99,5217.14,10700],["2017-02-07",5217.14,5217.14,5132.99,5217.14,35000],["2017-02-08",5217.14,5217.14,5132.99,5217.14,4800],["2017-02-09",5132.99,5217.14,4880.55,5217.14,55285],["2017-02-10",5217.14,5301.29,5217.14,5217.14,13210],["2017-02-13",5301.29,5301.29,5132.99,5217.14,6000],["2017-02-14",5217.14,5385.44,5217.14,5217.14,27900],["2017-02-15",5217.14,5301.29,5217.14,5301.29,23555],["2017-02-16",5217.14,5301.29,5048.85,5132.99,27717],["2017-02-17",5132.99,5132.99,5048.85,5048.85,152700],["2017-02-20",5048.85,5048.85,5048.85,5048.85,42500],["2017-02-21",5048.85,5553.73,5048.85,5553.73,106000],["2017-02-22",5637.88,6058.62,5637.88,5722.03,198375],["2017-02-23",5722.03,5806.17,5553.73,5806.17,33910],["2017-02-24",5553.73,5637.88,5301.29,5553.73,43600],["2017-02-27",5385.44,5469.58,5217.14,5301.29,30500],["2017-02-28",5301.29,5806.17,5301.29,5806.17,103645],["2017-03-01",5722.03,5722.03,5469.58,5637.88,33900],["2017-03-02",5385.44,5722.03,5385.44,5637.88,5510],["2017-03-03",5469.58,5637.88,5469.58,5469.58,16720],["2017-03-06",5469.58,5722.03,5385.44,5553.73,24300],["2017-03-07",5553.73,5722.03,5553.73,5637.88,18100],["2017-03-08",5637.88,5722.03,5553.73,5722.03,54100],["2017-03-09",5553.73,5722.03,5553.73,5722.03,47400],["2017-03-10",5722.03,5890.32,5637.88,5722.03,35338],["2017-03-13",5722.03,5722.03,5553.73,5637.88,15663],["2017-03-14",5637.88,5722.03,5553.73,5722.03,40900],["2017-03-15",5553.73,5553.73,5385.44,5553.73,46100],["2017-03-16",5385.44,5553.73,5385.44,5469.58,51182],["2017-03-17",5385.44,5553.73,5385.44,5553.73,25766],["2017-03-20",5553.73,5637.88,5385.44,5637.88,51200],["2017-03-21",5385.44,5553.73,5385.44,5553.73,14000],["2017-03-22",5469.58,5553.73,5469.58,5553.73,79800],["2017-03-23",5553.73,5722.03,5469.58,5637.88,21500],["2017-03-24",5637.88,5637.88,5553.73,5553.73,19100],["2017-03-27",5553.73,5553.73,5469.58,5553.73,67667],["2017-03-28",5553.73,5553.73,5385.44,5553.73,19915],["2017-03-29",5385.44,5469.58,5301.29,5469.58,15266],["2017-03-30",5469.58,5974.47,5469.58,5974.47,345000],["2017-03-31",6563.5,6563.5,6563.5,6563.5,141990],["2017-04-03",6900.09,6984.24,6058.62,6226.91,61466],["2017-04-04",6058.62,6311.06,6058.62,6226.91,158592],["2017-04-05",6058.62,6142.76,5974.47,6058.62,57100],["2017-04-07",6058.62,6058.62,5806.17,5890.32,25366],["2017-04-10",5722.03,5806.17,5637.88,5806.17,23200],["2017-04-11",5722.03,5722.03,5553.73,5722.03,42300],["2017-04-12",5553.73,5890.32,5553.73,5890.32,16900],["2017-04-13",5806.17,5806.17,5722.03,5806.17,22300],["2017-04-14",5722.03,5722.03,5553.73,5637.88,73800],["2017-04-17",5469.58,5553.73,5469.58,5469.58,34758],["2017-04-18",5469.58,5637.88,5469.58,5553.73,5900],["2017-04-19",5553.73,5722.03,5469.58,5722.03,23100],["2017-04-20",5722.03,5722.03,5469.58,5637.88,35400],["2017-04-21",6142.76,6142.76,6142.76,6142.76,36895],["2017-04-24",6731.8,6731.8,6142.76,6142.76,171507],["2017-04-25",6142.76,6311.06,5637.88,6058.62,86800],["2017-04-26",6226.91,6226.91,6058.62,6142.76,15200],["2017-04-27",6058.62,6226.91,6058.62,6058.62,64041],["2017-04-28",6058.62,6058.62,5890.32,5890.32,34200],["2017-05-03",5806.17,6058.62,5806.17,5974.47,43352],["2017-05-04",5974.47,6058.62,5890.32,5890.32,57155],["2017-05-05",5890.32,5974.47,5637.88,5974.47,76330],["2017-05-08",5890.32,5890.32,5890.32,5890.32,28200],["2017-05-09",5806.17,6058.62,5722.03,5890.32,17593],["2017-05-10",5890.32,5974.47,5806.17,5806.17,30200],["2017-05-11",5806.17,6058.62,5806.17,5974.47,24900],["2017-05-12",6058.62,6058.62,5890.32,5974.47,25900],["2017-05-15",6058.62,6142.76,5974.47,6058.62,49500],["2017-05-16",6058.62,6058.62,5890.32,5974.47,37688],["2017-05-17",6058.62,6058.62,5890.32,6058.62,53800],["2017-05-18",6058.62,6058.62,5974.47,5974.47,7766],["2017-05-19",5890.32,6058.62,5722.03,5890.32,35693],["2017-05-22",5890.32,5974.47,5722.03,5974.47,43900],["2017-05-23",5974.47,5974.47,5806.17,5890.32,14700],["2017-05-24",5806.17,5890.32,5722.03,5890.32,17980],["2017-05-25",5722.03,5890.32,5722.03,5890.32,9600],["2017-05-26",5806.17,5974.47,5806.17,5890.32,18100],["2017-05-29",5890.32,5890.32,5722.03,5890.32,26800],["2017-05-30",5806.17,5806.17,5722.03,5806.17,10300],["2017-05-31",5806.17,5974.47,5722.03,5974.47,23400],["2017-06-01",5974.47,5974.47,5806.17,5890.32,6200],["2017-06-02",5722.03,5974.47,5722.03,5974.47,5600],["2017-06-05",5722.03,5806.17,5637.88,5806.17,40220],["2017-06-06",5722.03,5890.32,5637.88,5890.32,24900],["2017-06-07",5722.03,5806.17,5722.03,5722.03,7005],["2017-06-08",5722.03,5722.03,5637.88,5722.03,8700],["2017-06-09",5806.17,5890.32,5553.73,5890.32,43500],["2017-06-12",5722.03,5806.17,5637.88,5806.17,5700],["2017-06-13",5637.88,5806.17,5553.73,5806.17,63860],["2017-06-14",5722.03,5806.17,5722.03,5806.17,10920],["2017-06-15",5637.88,6058.62,5637.88,5890.32,90130],["2017-06-16",5974.47,6058.62,5890.32,6058.62,4510],["2017-06-19",5974.47,5974.47,5722.03,5722.03,9600],["2017-06-20",5806.17,5890.32,5722.03,5890.32,12850],["2017-06-21",5722.03,5890.32,5637.88,5890.32,88507],["2017-06-22",5722.03,5722.03,5722.03,5722.03,42000],["2017-06-23",5637.88,5722.03,5553.73,5553.73,51700],["2017-06-26",5637.88,5806.17,5637.88,5722.03,12200],["2017-06-27",5722.03,5806.17,5637.88,5806.17,34200],["2017-06-28",5637.88,5806.17,5637.88,5806.17,3200],["2017-06-29",5637.88,5722.03,5637.88,5722.03,25900],["2017-06-30",5722.03,5806.17,5722.03,5806.17,38999],["2017-07-03",5553.73,5722.03,5301.29,5722.03,37400],["2017-07-04",5637.88,5722.03,5553.73,5722.03,17900],["2017-07-05",5722.03,5722.03,5637.88,5722.03,27900],["2017-07-06",5722.03,5722.03,5553.73,5722.03,51580],["2017-07-07",5722.03,5806.17,5722.03,5722.03,26000],["2017-07-10",5806.17,5806.17,5637.88,5637.88,14420],["2017-07-11",5637.88,5722.03,5637.88,5722.03,41100],["2017-07-12",5722.03,5722.03,5637.88,5722.03,51416],["2017-07-13",5722.03,5722.03,5637.88,5722.03,3000],["2017-07-14",5722.03,5806.17,5722.03,5806.17,9000],["2017-07-17",5722.03,5722.03,5637.88,5722.03,34100],["2017-07-18",5637.88,5722.03,5637.88,5722.03,44400],["2017-07-19",5637.88,5637.88,5553.73,5637.88,13400],["2017-07-20",5637.88,5722.03,5553.73,5722.03,3441],["2017-07-21",5637.88,5722.03,5637.88,5722.03,24100],["2017-07-24",5637.88,5722.03,5469.58,5637.88,21000],["2017-07-25",5637.88,5637.88,5385.44,5637.88,40900],["2017-07-26",5637.88,5637.88,5469.58,5637.88,10233],["2017-07-27",5637.88,5637.88,5469.58,5553.73,7200],["2017-07-28",5553.73,5637.88,5469.58,5553.73,29900],["2017-07-31",5048.85,5469.58,5048.85,5132.99,180755],["2017-08-01",5048.85,5217.14,4796.4,5217.14,49180],["2017-08-02",5132.99,5217.14,5132.99,5217.14,1868],["2017-08-03",5217.14,5301.29,5048.85,5301.29,27200],["2017-08-04",5217.14,5301.29,5132.99,5301.29,40736],["2017-08-07",5217.14,5301.29,5132.99,5217.14,84130],["2017-08-08",5217.14,5217.14,5048.85,5132.99,44200],["2017-08-09",5132.99,5132.99,4964.7,5048.85,62000],["2017-08-10",5048.85,5217.14,5048.85,5048.85,58666],["2017-08-11",5048.85,5048.85,4964.7,5048.85,31250],["2017-08-14",5048.85,5048.85,4964.7,5048.85,24008],["2017-08-15",5132.99,5132.99,4964.7,4964.7,63755],["2017-08-16",5048.85,5048.85,4964.7,4964.7,50000],["2017-08-17",4964.7,5048.85,4880.55,4880.55,33350],["2017-08-18",4964.7,5048.85,4880.55,5048.85,47700],["2017-08-21",5048.85,5048.85,4964.7,5048.85,6400],["2017-08-22",5048.85,5132.99,4964.7,5048.85,31700],["2017-08-23",5048.85,5048.85,5048.85,5048.85,35782],["2017-08-24",5048.85,5048.85,4964.7,5048.85,43955],["2017-08-25",5048.85,5217.14,5048.85,5217.14,23510],["2017-08-28",5132.99,5132.99,5048.85,5132.99,6416],["2017-08-29",5132.99,5132.99,5048.85,5132.99,27267],["2017-08-30",5132.99,5132.99,5048.85,5132.99,16600],["2017-08-31",5048.85,5048.85,4964.7,4964.7,21983],["2017-09-01",5048.85,5132.99,5048.85,5132.99,4050],["2017-09-05",5048.85,5048.85,4964.7,4964.7,2300],["2017-09-06",5048.85,5385.44,5048.85,5132.99,135500],["2017-09-07",5217.14,5217.14,5048.85,5132.99,5324],["2017-09-08",5301.29,5301.29,5048.85,5301.29,18200],["2017-09-11",5301.29,5301.29,5301.29,5301.29,0],["2017-09-12",5048.85,5048.85,4964.7,5048.85,22800],["2017-09-13",4964.7,5048.85,4964.7,5048.85,1880],["2017-09-14",4964.7,5048.85,4880.55,4964.7,28100],["2017-09-15",4964.7,5048.85,4880.55,4964.7,12103],["2017-09-18",4964.7,4964.7,4628.11,4964.7,63150],["2017-09-19",4712.26,4880.55,4628.11,4880.55,12900],["2017-09-20",4964.7,5301.29,4964.7,5301.29,57500],["2017-09-21",5722.03,5722.03,5301.29,5385.44,168730],["2017-09-22",5385.44,5722.03,5385.44,5553.73,88600],["2017-09-25",5553.73,5637.88,5385.44,5553.73,47050],["2017-09-26",5217.14,5385.44,5217.14,5217.14,12430],["2017-09-27",5301.29,5385.44,5301.29,5385.44,22850],["2017-09-28",5385.44,5469.58,5301.29,5301.29,20200],["2017-09-29",5217.14,5301.29,5217.14,5217.14,34800],["2017-10-02",5217.14,5553.73,5217.14,5469.58,63600],["2017-10-03",5217.14,5385.44,5217.14,5217.14,27600],["2017-10-04",5217.14,5553.73,5217.14,5469.58,61910],["2017-10-05",5553.73,5553.73,5301.29,5469.58,37966],["2017-10-06",5469.58,5469.58,5385.44,5385.44,11710],["2017-10-09",5385.44,5469.58,5301.29,5469.58,11433],["2017-10-10",5469.58,5469.58,5385.44,5469.58,34246],["2017-10-11",5553.73,5553.73,5385.44,5385.44,33340],["2017-10-12",5385.44,5469.58,5301.29,5385.44,27080],["2017-10-13",5301.29,5385.44,5301.29,5385.44,9380],["2017-10-16",5553.73,5890.32,5553.73,5637.88,239991],["2017-10-17",5806.17,5806.17,5553.73,5637.88,14242],["2017-10-18",5637.88,5637.88,5553.73,5553.73,13210],["2017-10-19",5469.58,5553.73,5132.99,5553.73,51200],["2017-10-20",5469.58,5637.88,5385.44,5637.88,40510],["2017-10-23",5469.58,5637.88,5469.58,5469.58,32130],["2017-10-24",5469.58,5469.58,5385.44,5385.44,24600],["2017-10-25",5469.58,5553.73,5385.44,5553.73,47100],["2017-10-26",5553.73,5553.73,5385.44,5469.58,65000],["2017-10-27",5469.58,5553.73,5385.44,5553.73,32527],["2017-10-30",5917.91,5917.91,5644.78,5644.78,54200],["2017-10-31",5644.78,5644.78,5371.64,5553.73,62400],["2017-11-01",5553.73,5553.73,5462.69,5462.69,28900],["2017-11-02",5462.69,5462.69,5280.6,5280.6,22400],["2017-11-03",5280.6,5553.73,5280.6,5371.64,18700],["2017-11-06",5371.64,5462.69,5280.6,5371.64,4200],["2017-11-07",5371.64,5462.69,5280.6,5462.69,18112],["2017-11-08",5371.64,5371.64,5280.6,5371.64,4100],["2017-11-09",5371.64,5371.64,5098.51,5280.6,8300],["2017-11-10",5280.6,5280.6,5189.55,5280.6,19700],["2017-11-13",5189.55,5371.64,5189.55,5189.55,10812],["2017-11-14",5189.55,5189.55,5098.51,5098.51,8450],["2017-11-15",5098.51,5098.51,5098.51,5098.51,3300],["2017-11-16",5098.51,5280.6,5098.51,5280.6,12030],["2017-11-17",5280.6,5371.64,5189.55,5371.64,4650],["2017-11-20",5189.55,5280.6,5189.55,5189.55,34220],["2017-11-21",5098.51,5098.51,5098.51,5098.51,9900],["2017-11-22",5098.51,5189.55,5098.51,5189.55,11900],["2017-11-23",5098.51,5280.6,5098.51,5280.6,35070],["2017-11-24",5098.51,5189.55,5098.51,5189.55,14482],["2017-11-27",5098.51,5189.55,5098.51,5189.55,11900],["2017-11-28",5189.55,5280.6,5098.51,5280.6,19900],["2017-11-29",5280.6,5280.6,5189.55,5189.55,10540],["2017-11-30",5280.6,5462.69,5280.6,5462.69,11400],["2017-12-01",5462.69,5462.69,5371.64,5371.64,13346],["2017-12-04",5371.64,5371.64,5280.6,5280.6,12500],["2017-12-05",5098.51,5280.6,4916.42,5189.55,14500],["2017-12-06",5098.51,5462.69,5098.51,5462.69,500],["2017-12-07",5280.6,5280.6,5189.55,5189.55,21130],["2017-12-08",5280.6,5462.69,5007.46,5189.55,21165],["2017-12-11",5098.51,5462.69,4734.33,5189.55,1312],["2017-12-12",5462.69,5462.69,5098.51,5371.64,5400],["2017-12-13",5371.64,5371.64,5371.64,5371.64,0],["2017-12-14",5189.55,5371.64,5189.55,5371.64,21010],["2017-12-15",5280.6,5280.6,5189.55,5280.6,21900],["2017-12-18",5371.64,5371.64,5280.6,5280.6,12963],["2017-12-19",5189.55,5280.6,5189.55,5280.6,39300],["2017-12-20",5189.55,5462.69,5189.55,5280.6,5234],["2017-12-21",5371.64,5371.64,5098.51,5280.6,94066],["2017-12-22",5189.55,5189.55,5189.55,5189.55,1600],["2017-12-25",5007.46,5189.55,4825.37,4916.42,32300],["2017-12-26",5189.55,5189.55,4916.42,5189.55,1240],["2017-12-27",5189.55,5189.55,5098.51,5098.51,6400],["2017-12-28",5098.51,5280.6,5098.51,5098.51,55000],["2017-12-29",5098.51,5098.51,5007.46,5098.51,28052],["2018-01-02",5280.6,5553.73,4825.37,4916.42,105561],["2018-01-03",4916.42,5189.55,4916.42,4916.42,21300],["2018-01-04",5098.51,5371.64,5098.51,5371.64,6066],["2018-01-05",5098.51,5189.55,5007.46,5189.55,61600],["2018-01-08",5007.46,5098.51,5007.46,5098.51,16933],["2018-01-09",5189.55,5189.55,5007.46,5098.51,31166],["2018-01-10",5007.46,5098.51,4825.37,5007.46,60500],["2018-01-11",5007.46,5007.46,4916.42,5007.46,15030],["2018-01-12",5098.51,5098.51,5098.51,5098.51,24300],["2018-01-15",5189.55,5280.6,5098.51,5098.51,56100],["2018-01-16",5189.55,5280.6,5098.51,5098.51,46330],["2018-01-17",5098.51,5189.55,5098.51,5189.55,4130],["2018-01-18",5098.51,5098.51,5007.46,5098.51,51700],["2018-01-19",5098.51,5098.51,5007.46,5098.51,20216],["2018-01-22",5098.51,5098.51,4916.42,5098.51,46102],["2018-01-23",4916.42,5189.55,4916.42,5098.51,23478],["2018-01-24",5098.51,5098.51,5098.51,5098.51,4104],["2018-01-25",5007.46,5098.51,4916.42,4916.42,64500],["2018-01-26",5098.51,5189.55,4916.42,5007.46,30178],["2018-01-29",5007.46,5007.46,4825.37,4825.37,24800],["2018-01-30",4825.37,4916.42,4370.15,4734.33,99800],["2018-01-31",4825.37,4825.37,4279.1,4279.1,135382],["2018-02-01",4552.24,4552.24,4279.1,4279.1,25900],["2018-02-02",4279.1,4461.19,4279.1,4370.15,11730],["2018-02-05",4279.1,4279.1,4188.06,4188.06,60800],["2018-02-06",4097.01,4188.06,4005.97,4005.97,23200],["2018-02-07",4005.97,4279.1,4005.97,4188.06,56266],["2018-02-08",4005.97,4188.06,4005.97,4097.01,28400],["2018-02-09",4097.01,4188.06,4097.01,4097.01,15400],["2018-02-12",4461.19,4461.19,4097.01,4097.01,17323],["2018-02-13",4097.01,4279.1,4097.01,4279.1,56300],["2018-02-21",4279.1,4370.15,4279.1,4370.15,8000],["2018-02-22",4461.19,4461.19,4279.1,4279.1,7091],["2018-02-23",4370.15,4370.15,4370.15,4370.15,882],["2018-02-26",4370.15,4370.15,4279.1,4370.15,19730],["2018-02-27",4370.15,4461.19,4370.15,4370.15,30530],["2018-02-28",4370.15,4370.15,4188.06,4188.06,25933],["2018-03-01",4370.15,4370.15,4279.1,4279.1,3800],["2018-03-02",4279.1,4279.1,4188.06,4188.06,11900],["2018-03-05",4279.1,4279.1,4279.1,4279.1,1000],["2018-03-06",4188.06,4188.06,4097.01,4188.06,13900],["2018-03-07",4188.06,4370.15,4188.06,4370.15,2500],["2018-03-08",4279.1,4279.1,4097.01,4097.01,81100],["2018-03-09",4188.06,4188.06,4097.01,4188.06,5200],["2018-03-12",4097.01,4097.01,4097.01,4097.01,3100],["2018-03-13",4097.01,4188.06,4005.97,4188.06,16450],["2018-03-14",4097.01,4279.1,4097.01,4279.1,24400],["2018-03-15",4279.1,4279.1,4279.1,4279.1,400],["2018-03-16",4279.1,4279.1,4188.06,4279.1,6520],["2018-03-19",4279.1,4279.1,4005.97,4279.1,236540],["2018-03-20",4370.15,4370.15,4188.06,4279.1,900],["2018-03-21",4279.1,4279.1,4188.06,4188.06,3100],["2018-03-22",4188.06,4461.19,4188.06,4279.1,65044],["2018-03-23",4279.1,4279.1,4188.06,4188.06,14301],["2018-03-26",4188.06,4279.1,4188.06,4279.1,208900],["2018-03-27",4370.15,4370.15,4188.06,4188.06,33700],["2018-03-28",4188.06,4279.1,4188.06,4279.1,32310],["2018-03-29",4279.1,4279.1,4279.1,4279.1,19210],["2018-03-30",4279.1,4279.1,4279.1,4279.1,30000],["2018-04-02",4279.1,4370.15,4279.1,4370.15,15000],["2018-04-03",4370.15,4461.19,4279.1,4279.1,37100],["2018-04-04",4279.1,4370.15,4279.1,4279.1,15700],["2018-04-05",4370.15,4461.19,4370.15,4370.15,77800],["2018-04-06",4370.15,4461.19,4370.15,4370.15,8600],["2018-04-09",4370.15,4370.15,4370.15,4370.15,2100],["2018-04-10",4461.19,4552.24,4461.19,4552.24,150600],["2018-04-11",4552.24,4552.24,4461.19,4461.19,19000],["2018-04-12",4461.19,4552.24,4461.19,4461.19,30000],["2018-04-13",4552.24,4643.28,4461.19,4552.24,79100],["2018-04-16",4643.28,4643.28,4552.24,4552.24,14100],["2018-04-17",4643.28,4643.28,4552.24,4552.24,21400],["2018-04-18",4643.28,4643.28,4643.28,4643.28,19000],["2018-04-19",4552.24,4643.28,4552.24,4552.24,32600],["2018-04-20",4552.24,4643.28,4552.24,4552.24,30800],["2018-04-23",4552.24,4552.24,4370.15,4370.15,11700],["2018-04-24",4279.1,4370.15,4097.01,4370.15,3700],["2018-04-26",4461.19,4461.19,4370.15,4461.19,22700],["2018-04-27",4552.24,4552.24,4461.19,4461.19,47600],["2018-05-02",4461.19,4461.19,4188.06,4461.19,33120],["2018-05-03",4370.15,4461.19,4279.1,4461.19,71300],["2018-05-04",4461.19,4461.19,4370.15,4370.15,37400],["2018-05-07",4370.15,4461.19,4370.15,4370.15,9900],["2018-05-08",4461.19,4461.19,4461.19,4461.19,6900],["2018-05-09",4461.19,4461.19,4461.19,4461.19,13000],["2018-05-10",4461.19,4461.19,4461.19,4461.19,11000],["2018-05-11",4461.19,4461.19,4461.19,4461.19,9300],["2018-05-14",4461.19,4552.24,4370.15,4461.19,34700],["2018-05-15",4370.15,4370.15,4370.15,4370.15,1000],["2018-05-16",4461.19,4552.24,4461.19,4552.24,27500],["2018-05-17",4461.19,4916.42,4370.15,4643.28,400],["2018-05-18",4552.24,4552.24,4552.24,4552.24,6500],["2018-05-21",4552.24,4552.24,4461.19,4552.24,26700],["2018-05-22",4552.24,4552.24,4461.19,4552.24,5500],["2018-05-23",4552.24,4552.24,4461.19,4552.24,20000],["2018-05-24",4461.19,4552.24,4461.19,4552.24,15500],["2018-05-25",4552.24,4552.24,4552.24,4552.24,18000],["2018-05-28",4552.24,4552.24,4461.19,4552.24,77100],["2018-05-29",4552.24,4552.24,4461.19,4461.19,42000],["2018-05-30",4552.24,4552.24,4552.24,4552.24,2000],["2018-05-31",4552.24,4552.24,4552.24,4552.24,0],["2018-06-01",4552.24,4552.24,4552.24,4552.24,0],["2018-06-04",4552.24,4552.24,4552.24,4552.24,4000],["2018-06-05",4552.24,4552.24,4552.24,4552.24,25200],["2018-06-06",4279.1,4643.28,4279.1,4643.28,300],["2018-06-07",4279.1,4916.42,4279.1,4461.19,800],["2018-06-08",4552.24,4552.24,4552.24,4552.24,18000],["2018-06-11",4552.24,5007.46,4461.19,4825.37,40500],["2018-06-12",4461.19,4552.24,4461.19,4552.24,200],["2018-06-13",5007.46,5007.46,4279.1,4552.24,300],["2018-06-14",4552.24,4552.24,4552.24,4552.24,3100],["2018-06-15",4552.24,4552.24,4461.19,4461.19,2500],["2018-06-18",4370.15,4643.28,4370.15,4643.28,400],["2018-06-19",4370.15,4370.15,4370.15,4370.15,100],["2018-06-20",4552.24,4643.28,4552.24,4552.24,9800],["2018-06-21",4279.1,4370.15,4279.1,4370.15,200],["2018-06-22",4370.15,4370.15,4370.15,4370.15,0],["2018-06-25",4552.24,4643.28,4370.15,4370.15,11500],["2018-06-26",4279.1,4370.15,4005.97,4370.15,14500],["2018-06-27",4552.24,4552.24,4370.15,4370.15,7900],["2018-06-28",4552.24,4552.24,4552.24,4552.24,14900],["2018-06-29",4552.24,4552.24,4370.15,4552.24,28300],["2018-07-02",4552.24,4643.28,4552.24,4643.28,12700],["2018-07-03",4461.19,4734.33,4461.19,4734.33,6500],["2018-07-04",4370.15,4552.24,4370.15,4552.24,5100],["2018-07-05",4279.1,4643.28,4279.1,4643.28,13300],["2018-07-06",4643.28,4643.28,4643.28,4643.28,22800],["2018-07-09",4279.1,4643.28,4279.1,4643.28,1100],["2018-07-10",4643.28,4643.28,4552.24,4552.24,2100],["2018-07-11",4643.28,4643.28,4097.01,4097.01,23800],["2018-07-12",4370.15,4461.19,4370.15,4461.19,74200],["2018-07-13",4552.24,4643.28,4552.24,4643.28,30000],["2018-07-16",4643.28,4734.33,4461.19,4734.33,7800],["2018-07-17",4461.19,4461.19,4461.19,4461.19,200],["2018-07-18",4643.28,4643.28,4643.28,4643.28,3100],["2018-07-19",4643.28,4643.28,4461.19,4552.24,2900],["2018-07-20",4552.24,4643.28,4552.24,4552.24,3400],["2018-07-23",4461.19,4552.24,4461.19,4552.24,10100],["2018-07-24",4461.19,4461.19,4461.19,4461.19,100],["2018-07-25",4643.28,4643.28,4643.28,4643.28,3700],["2018-07-26",4461.19,4461.19,4461.19,4461.19,100],["2018-07-27",4643.28,4643.28,4643.28,4643.28,1000],["2018-07-30",5007.46,5007.46,4552.24,4552.24,4500],["2018-07-31",4552.24,4825.37,4552.24,4825.37,12700],["2018-08-01",4825.37,4825.37,4461.19,4825.37,13100],["2018-08-02",4552.24,4734.33,4552.24,4734.33,2000],["2018-08-03",4734.33,4734.33,4734.33,4734.33,1000],["2018-08-06",4643.28,4643.28,4552.24,4552.24,300],["2018-08-07",4370.15,4370.15,4370.15,4370.15,100],["2018-08-08",4734.33,4734.33,4643.28,4734.33,20000],["2018-08-09",4734.33,4825.37,4734.33,4825.37,23400],["2018-08-10",4825.37,4825.37,4825.37,4825.37,76700],["2018-08-13",4552.24,4825.37,4552.24,4552.24,82200],["2018-08-14",5007.46,5007.46,4552.24,4552.24,21200],["2018-08-15",4825.37,4825.37,4734.33,4734.33,23520],["2018-08-16",4643.28,4734.33,4643.28,4734.33,25300],["2018-08-17",4643.28,4734.33,4643.28,4734.33,10600],["2018-08-20",4643.28,4825.37,4643.28,4734.33,6000],["2018-08-21",4825.37,4825.37,4825.37,4825.37,15800],["2018-08-22",4825.37,4916.42,4643.28,4916.42,500],["2018-08-23",4916.42,5007.46,4643.28,4643.28,28200],["2018-08-24",4825.37,4916.42,4825.37,4916.42,2300],["2018-08-27",4825.37,4825.37,4825.37,4825.37,8000],["2018-08-28",4825.37,4825.37,4825.37,4825.37,4900],["2018-08-29",4916.42,4916.42,4734.33,4734.33,55900],["2018-08-30",4825.37,4916.42,4734.33,4734.33,43400],["2018-08-31",4825.37,4916.42,4734.33,4734.33,33500],["2018-09-04",4734.33,4916.42,4734.33,4916.42,20300],["2018-09-05",4734.33,4734.33,4734.33,4734.33,200],["2018-09-06",4552.24,4552.24,4552.24,4552.24,200],["2018-09-07",4916.42,4916.42,4916.42,4916.42,100],["2018-09-10",4825.37,4916.42,4734.33,4734.33,61800],["2018-09-11",4825.37,4825.37,4734.33,4734.33,1900],["2018-09-12",4734.33,4734.33,4643.28,4643.28,2000],["2018-09-13",4825.37,4916.42,4643.28,4643.28,600],["2018-09-14",4916.42,4916.42,4734.33,4916.42,30400],["2018-09-17",4643.28,4734.33,4643.28,4734.33,900],["2018-09-18",4916.42,4916.42,4734.33,4916.42,40463],["2018-09-19",4734.33,4734.33,4552.24,4734.33,5400],["2018-09-20",4916.42,4916.42,4734.33,4734.33,16800],["2018-09-21",4734.33,4734.33,4643.28,4643.28,2100],["2018-09-24",4825.37,5098.51,4825.37,5007.46,12700],["2018-09-25",4734.33,4825.37,4643.28,4643.28,6300],["2018-09-26",4643.28,4916.42,4643.28,4643.28,11200],["2018-09-27",4916.42,5007.46,4916.42,5007.46,10000],["2018-09-28",5007.46,5007.46,5007.46,5007.46,19500],["2018-10-01",5007.46,5007.46,4643.28,4643.28,14500],["2018-10-02",5007.46,5007.46,5007.46,5007.46,29500],["2018-10-03",5007.46,5007.46,4552.24,4552.24,15500],["2018-10-04",4643.28,4643.28,4552.24,4552.24,4100],["2018-10-05",4825.37,5007.46,4734.33,4734.33,63900],["2018-10-08",4825.37,5007.46,4734.33,4734.33,3600],["2018-10-09",4825.37,4916.42,4825.37,4916.42,4500],["2018-10-10",4734.33,4734.33,4734.33,4734.33,100],["2018-10-11",4734.33,5189.55,4461.19,4461.19,43700],["2018-10-12",4734.33,4734.33,4734.33,4734.33,4000],["2018-10-15",5098.51,5189.55,4825.37,4825.37,80700],["2018-10-16",4916.42,5189.55,4916.42,5189.55,9000],["2018-10-17",4825.37,5098.51,4825.37,5098.51,200],["2018-10-18",5098.51,5098.51,5098.51,5098.51,0],["2018-10-19",5553.73,5553.73,4825.37,5462.69,10700],["2018-10-22",4916.42,4916.42,4916.42,4916.42,800],["2018-10-23",4734.33,4734.33,4734.33,4734.33,800],["2018-10-24",5189.55,5189.55,4825.37,4825.37,105000],["2018-10-25",5189.55,5280.6,5007.46,5280.6,208800],["2018-10-26",5735.82,5735.82,4916.42,5371.64,1800],["2018-10-29",5007.46,5735.82,4916.42,5735.82,4500],["2018-10-30",5189.55,5189.55,5189.55,5189.55,37000],["2018-10-31",5189.55,5280.6,4916.42,4916.42,8500],["2018-11-01",4916.42,4916.42,4916.42,4916.42,3300],["2018-11-02",5280.6,5280.6,5280.6,5280.6,1000],["2018-11-05",5280.6,5280.6,5280.6,5280.6,44000],["2018-11-06",5280.6,5280.6,4825.37,4825.37,2600],["2018-11-07",5280.6,5280.6,4916.42,4916.42,16000],["2018-11-08",5371.64,5371.64,5007.46,5007.46,54700],["2018-11-09",5007.46,5007.46,5007.46,5007.46,400],["2018-11-12",5280.6,5462.69,5280.6,5462.69,24600],["2018-11-13",5098.51,5462.69,5098.51,5462.69,3300],["2018-11-14",5280.6,5280.6,5280.6,5280.6,3000],["2018-11-15",5189.55,5462.69,5189.55,5462.69,5900],["2018-11-16",5371.64,5371.64,5007.46,5007.46,22900],["2018-11-19",5371.64,5371.64,5371.64,5371.64,100],["2018-11-20",5280.6,5280.6,5098.51,5098.51,8700],["2018-11-21",5371.64,5371.64,5371.64,5371.64,100],["2018-11-22",5098.51,5553.73,5098.51,5553.73,1100],["2018-11-23",5280.6,5280.6,5280.6,5280.6,9000],["2018-11-26",5280.6,5280.6,5280.6,5280.6,1000],["2018-11-27",5098.51,5553.73,5098.51,5553.73,600],["2018-11-28",5098.51,5826.87,5098.51,5098.51,1100],["2018-11-29",4916.42,5007.46,4916.42,5007.46,1200],["2018-11-30",5007.46,5007.46,5007.46,5007.46,0],["2018-12-03",5371.64,5371.64,5371.64,5371.64,100],["2018-12-04",5371.64,5371.64,5371.64,5371.64,1600],["2018-12-05",5371.64,5371.64,5371.64,5371.64,0],["2018-12-06",5371.64,5371.64,5371.64,5371.64,0],["2018-12-07",5007.46,5098.51,5007.46,5098.51,2600],["2018-12-10",5098.51,5098.51,5098.51,5098.51,0],["2018-12-11",5371.64,5371.64,5371.64,5371.64,100],["2018-12-12",5371.64,5371.64,5371.64,5371.64,400],["2018-12-13",5371.64,5371.64,5371.64,5371.64,0],["2018-12-14",4916.42,4916.42,4916.42,4916.42,900],["2018-12-17",4916.42,4916.42,4916.42,4916.42,0],["2018-12-18",5098.51,5189.55,5098.51,5189.55,200],["2018-12-19",4916.42,5007.46,4916.42,5007.46,4700],["2018-12-20",5007.46,5007.46,5007.46,5007.46,3000],["2018-12-21",5189.55,5189.55,5098.51,5098.51,300],["2018-12-24",5098.51,5098.51,5098.51,5098.51,5000],["2018-12-25",4734.33,5098.51,4734.33,5098.51,200],["2018-12-26",5098.51,5098.51,5098.51,5098.51,0],["2018-12-27",5007.46,5007.46,5007.46,5007.46,300],["2018-12-28",5007.46,5007.46,5007.46,5007.46,100],["2019-01-02",5007.46,5007.46,5007.46,5007.46,1000],["2019-01-03",4916.42,4916.42,4916.42,4916.42,1000],["2019-01-04",4734.33,4734.33,4734.33,4734.33,8000],["2019-01-07",5007.46,5007.46,5007.46,5007.46,1200],["2019-01-08",5007.46,5007.46,5007.46,5007.46,0],["2019-01-09",5007.46,5007.46,5007.46,5007.46,2000],["2019-01-10",5007.46,5007.46,5007.46,5007.46,0],["2019-01-11",5007.46,5189.55,5007.46,5189.55,1000],["2019-01-14",5189.55,5189.55,5189.55,5189.55,0],["2019-01-15",5189.55,5189.55,5189.55,5189.55,0],["2019-01-16",5189.55,5189.55,5189.55,5189.55,0],["2019-01-17",5189.55,5189.55,5189.55,5189.55,0],["2019-01-18",5189.55,5189.55,5189.55,5189.55,0],["2019-01-21",5189.55,5189.55,5189.55,5189.55,0],["2019-01-22",5189.55,5189.55,5189.55,5189.55,0],["2019-01-23",5189.55,5189.55,5189.55,5189.55,0],["2019-01-24",5189.55,5189.55,5189.55,5189.55,0],["2019-01-25",5098.51,5098.51,5098.51,5098.51,1100],["2019-01-28",5098.51,5098.51,5098.51,5098.51,0],["2019-01-29",5098.51,5098.51,5098.51,5098.51,8600],["2019-01-30",5098.51,5098.51,5098.51,5098.51,10000],["2019-01-31",5098.51,5098.51,5098.51,5098.51,100],["2019-02-01",5098.51,5098.51,5098.51,5098.51,0],["2019-02-11",5098.51,5098.51,5098.51,5098.51,0],["2019-02-12",4643.28,5553.73,4643.28,5553.73,700],["2019-02-13",5553.73,5553.73,5553.73,5553.73,0],["2019-02-14",5007.46,5553.73,5007.46,5553.73,1000],["2019-02-15",5098.51,6100.0,5098.51,5098.51,500],["2019-02-18",5098.51,5098.51,5098.51,5098.51,0],["2019-02-19",5098.51,5098.51,5098.51,5098.51,1000],["2019-02-20",5098.51,5098.51,5098.51,5098.51,100],["2019-02-21",5098.51,5098.51,5098.51,5098.51,0],["2019-02-22",5553.73,5553.73,4825.37,4825.37,16500],["2019-02-25",4825.37,4825.37,4825.37,4825.37,0],["2019-02-26",4825.37,4825.37,4825.37,4825.37,0],["2019-02-27",5007.46,5098.51,5007.46,5098.51,3500],["2019-02-28",5098.51,5098.51,5098.51,5098.51,300],["2019-03-01",5098.51,5553.73,5098.51,5462.69,21300],["2019-03-04",5644.78,5644.78,5644.78,5644.78,100],["2019-03-05",6008.96,6008.96,6008.96,6008.96,1100],["2019-03-06",5644.78,5644.78,5462.69,5553.73,2700],["2019-03-07",5553.73,5553.73,5553.73,5553.73,0],["2019-03-08",5553.73,5553.73,5371.64,5371.64,2700],["2019-03-11",5462.69,5462.69,5462.69,5462.69,1000],["2019-03-12",5462.69,5462.69,5462.69,5462.69,0],["2019-03-13",5462.69,5644.78,5462.69,5644.78,1800],["2019-03-14",5644.78,5644.78,5644.78,5644.78,0],["2019-03-15",5462.69,5553.73,5462.69,5553.73,4500],["2019-03-18",5462.69,5553.73,5462.69,5553.73,17300],["2019-03-19",5553.73,5553.73,5553.73,5553.73,1800],["2019-03-20",5553.73,5644.78,5553.73,5644.78,6500],["2019-03-21",5553.73,5553.73,5553.73,5553.73,8500],["2019-03-22",5553.73,5553.73,5553.73,5553.73,0],["2019-03-25",5462.69,5644.78,5462.69,5644.78,400],["2019-03-26",5553.73,5644.78,5553.73,5553.73,9300],["2019-03-27",5553.73,5553.73,5553.73,5553.73,0],["2019-03-28",5553.73,5553.73,5553.73,5553.73,0],["2019-03-29",5553.73,5553.73,5553.73,5553.73,0],["2019-04-01",5644.78,5644.78,5553.73,5553.73,13900],["2019-04-02",5553.73,5553.73,5553.73,5553.73,400],["2019-04-03",5553.73,5553.73,5189.55,5553.73,6700],["2019-04-04",5553.73,5553.73,5553.73,5553.73,0],["2019-04-05",5371.64,5371.64,5371.64,5371.64,500],["2019-04-08",5371.64,5371.64,5371.64,5371.64,0],["2019-04-09",5371.64,5371.64,5371.64,5371.64,0],["2019-04-10",5371.64,5371.64,5371.64,5371.64,0],["2019-04-11",5371.64,5371.64,5371.64,5371.64,0],["2019-04-12",5098.51,5098.51,5098.51,5098.51,100],["2019-04-16",4916.42,4916.42,4916.42,4916.42,100],["2019-04-17",4916.42,4916.42,4916.42,4916.42,0],["2019-04-18",5371.64,5371.64,5371.64,5371.64,100],["2019-04-19",5371.64,5371.64,5371.64,5371.64,0],["2019-04-22",5371.64,5371.64,5371.64,5371.64,0],["2019-04-23",5462.69,5462.69,5371.64,5371.64,1200],["2019-04-24",5462.69,5462.69,5462.69,5462.69,1000],["2019-04-25",5462.69,5462.69,5462.69,5462.69,700],["2019-04-26",5462.69,5462.69,5462.69,5462.69,0],["2019-05-02",5462.69,5462.69,5462.69,5462.69,0],["2019-05-03",5462.69,5462.69,5462.69,5462.69,0],["2019-05-06",5007.46,5007.46,5007.46,5007.46,3000],["2019-05-07",5007.46,5007.46,5007.46,5007.46,0],["2019-05-08",5007.46,5007.46,5007.46,5007.46,2300],["2019-05-09",5007.46,5007.46,5007.46,5007.46,0],["2019-05-10",5098.51,5098.51,5098.51,5098.51,100],["2019-05-13",4734.33,5007.46,4643.28,5007.46,2500],["2019-05-14",4916.42,4916.42,4916.42,4916.42,10000],["2019-05-15",4916.42,4916.42,4916.42,4916.42,0],["2019-05-16",5098.51,5098.51,5098.51,5098.51,1000],["2019-05-17",5098.51,5280.6,5098.51,5280.6,4000],["2019-05-20",5280.6,5280.6,5280.6,5280.6,0],["2019-05-21",5280.6,5280.6,5280.6,5280.6,0],["2019-05-22",5189.55,5280.6,5189.55,5280.6,2000],["2019-05-23",5280.6,5280.6,5280.6,5280.6,0],["2019-05-24",5098.51,5098.51,5098.51,5098.51,3500],["2019-05-27",4734.33,4734.33,4734.33,4734.33,2000],["2019-05-28",5007.46,5007.46,4734.33,4734.33,3300],["2019-05-29",4734.33,4734.33,4734.33,4734.33,0],["2019-05-30",4734.33,4734.33,4734.33,4734.33,300],["2019-05-31",4734.33,5098.51,4734.33,5098.51,200],["2019-06-03",4734.33,4734.33,4734.33,4734.33,100],["2019-06-04",4734.33,4734.33,4734.33,4734.33,0],["2019-06-05",4643.28,5007.46,4643.28,5007.46,200],["2019-06-06",4643.28,4643.28,4643.28,4643.28,200],["2019-06-07",4643.28,4643.28,4643.28,4643.28,0],["2019-06-10",4643.28,4643.28,4643.28,4643.28,0],["2019-06-11",4643.28,4643.28,4643.28,4643.28,0],["2019-06-12",4643.28,4643.28,4643.28,4643.28,0],["2019-06-13",5007.46,5007.46,5007.46,5007.46,100],["2019-06-14",4552.24,4916.42,4552.24,4916.42,1100],["2019-06-17",4734.33,4734.33,4734.33,4734.33,300],["2019-06-18",4734.33,4734.33,4734.33,4734.33,7000],["2019-06-19",4643.28,4643.28,4643.28,4643.28,300],["2019-06-20",5098.51,5098.51,5098.51,5098.51,100],["2019-06-21",5098.51,5098.51,5098.51,5098.51,0],["2019-06-24",5098.51,5098.51,5098.51,5098.51,0],["2019-06-25",5553.73,5553.73,5553.73,5553.73,100],["2019-06-26",5007.46,5462.69,5007.46,5098.51,2100],["2019-06-27",4825.37,4825.37,4825.37,4825.37,400],["2019-06-28",4825.37,4825.37,4825.37,4825.37,0],["2019-07-01",5007.46,5007.46,5007.46,5007.46,100],["2019-07-02",5007.46,5007.46,5007.46,5007.46,60],["2019-07-03",5462.69,5462.69,5462.69,5462.69,100],["2019-07-04",5917.91,5917.91,5917.91,5917.91,100],["2019-07-05",5826.87,5826.87,5826.87,5826.87,100],["2019-07-08",5280.6,5735.82,5280.6,5735.82,2100],["2019-07-09",5735.82,5735.82,5735.82,5735.82,0],["2019-07-10",5735.82,5735.82,5735.82,5735.82,0],["2019-07-11",5735.82,5735.82,5735.82,5735.82,0],["2019-07-12",5189.55,5189.55,5189.55,5189.55,100],["2019-07-15",5280.6,5280.6,4734.33,5189.55,8900],["2019-07-16",4734.33,5189.55,4734.33,5189.55,3000],["2019-07-17",4734.33,5189.55,4734.33,4734.33,3800],["2019-07-18",4552.24,4734.33,4279.1,4643.28,20200],["2019-07-19",4552.24,4552.24,4370.15,4370.15,900],["2019-07-22",4097.01,4734.33,4005.97,4734.33,11100],["2019-07-23",4279.1,4279.1,4279.1,4279.1,400],["2019-07-24",4097.01,4461.19,4097.01,4461.19,3100],["2019-07-25",4279.1,4279.1,4097.01,4097.01,7300],["2019-07-26",4279.1,4279.1,4279.1,4279.1,100],["2019-07-29",4279.1,4279.1,4279.1,4279.1,0],["2019-07-30",4005.97,4005.97,4005.97,4005.97,100],["2019-07-31",3732.84,4188.06,3732.84,3732.84,2300],["2019-08-01",4005.97,4005.97,4005.97,4005.97,100],["2019-08-02",4188.06,4188.06,4188.06,4188.06,100],["2019-08-05",4188.06,4188.06,4188.06,4188.06,0],["2019-08-06",4188.06,4188.06,3914.93,3914.93,22200],["2019-08-07",4188.06,4188.06,4188.06,4188.06,100],["2019-08-08",4188.06,4188.06,4188.06,4188.06,100],["2019-08-09",3823.88,4005.97,3823.88,4005.97,200],["2019-08-12",4005.97,4097.01,4005.97,4005.97,600],["2019-08-13",4005.97,4005.97,4005.97,4005.97,800],["2019-08-14",3641.79,4097.01,3641.79,3914.93,1700],["2019-08-15",4097.01,4097.01,4097.01,4097.01,100],["2019-08-16",3732.84,4097.01,3732.84,4097.01,4200],["2019-08-19",3732.84,4097.01,3732.84,4097.01,200],["2019-08-20",3914.93,3914.93,3914.93,3914.93,1000],["2019-08-21",3732.84,3732.84,3550.75,3550.75,18800],["2019-08-22",3823.88,3823.88,3823.88,3823.88,100],["2019-08-23",3914.93,3914.93,3914.93,3914.93,200],["2019-08-26",3914.93,3914.93,3914.93,3914.93,0],["2019-08-27",3914.93,3914.93,3550.75,3641.79,3300],["2019-08-28",3641.79,3641.79,3641.79,3641.79,0],["2019-08-29",3641.79,3641.79,3641.79,3641.79,0],["2019-08-30",3641.79,3641.79,3641.79,3641.79,88500],["2019-09-03",3641.79,3641.79,3641.79,3641.79,0],["2019-09-04",3550.75,3550.75,3550.75,3550.75,3000],["2019-09-05",3459.7,3459.7,3459.7,3459.7,700],["2019-09-06",3368.66,3641.79,3368.66,3641.79,1100],["2019-09-09",3368.66,3368.66,3368.66,3368.66,100],["2019-09-10",3368.66,3368.66,3368.66,3368.66,500],["2019-09-11",3368.66,3368.66,3368.66,3368.66,0],["2019-09-12",3459.7,3641.79,3459.7,3641.79,3400],["2019-09-13",3641.79,3641.79,3641.79,3641.79,0],["2019-09-16",3641.79,3641.79,3641.79,3641.79,500],["2019-09-17",3823.88,4005.97,3823.88,4005.97,2000],["2019-09-18",4005.97,4005.97,4005.97,4005.97,0],["2019-09-19",3641.79,3641.79,3641.79,3641.79,100],["2019-09-20",3641.79,3641.79,3641.79,3641.79,0],["2019-09-23",3641.79,3641.79,3277.61,3641.79,286300],["2019-09-24",3641.79,3641.79,3641.79,3641.79,0],["2019-09-25",3641.79,3641.79,3641.79,3641.79,1500],["2019-09-26",3641.79,3641.79,3641.79,3641.79,1500],["2019-09-27",3641.79,3641.79,3641.79,3641.79,1000],["2019-09-30",4005.97,4005.97,3641.79,3641.79,800],["2019-10-01",3641.79,3641.79,3641.79,3641.79,0],["2019-10-02",3641.79,3641.79,3641.79,3641.79,0],["2019-10-03",3641.79,3914.93,3641.79,3914.93,6000],["2019-10-04",3914.93,3914.93,3914.93,3914.93,0],["2019-10-07",3914.93,3914.93,3914.93,3914.93,0],["2019-10-08",3823.88,3914.93,3823.88,3914.93,400],["2019-10-09",3914.93,3914.93,3914.93,3914.93,0],["2019-10-10",3641.79,3641.79,3641.79,3641.79,600],["2019-10-11",3641.79,3641.79,3641.79,3641.79,0],["2019-10-14",3914.93,4005.97,3914.93,4005.97,17000],["2019-10-15",4005.97,4005.97,4005.97,4005.97,0],["2019-10-16",3641.79,3641.79,3641.79,3641.79,100],["2019-10-17",3641.79,3641.79,3641.79,3641.79,14000],["2019-10-18",3641.79,3641.79,3641.79,3641.79,0],["2019-10-21",3641.79,3641.79,3641.79,3641.79,1200],["2019-10-22",3641.79,3641.79,3550.75,3641.79,12000],["2019-10-23",3641.79,3641.79,3641.79,3641.79,3000],["2019-10-24",3641.79,3641.79,3641.79,3641.79,0],["2019-10-25",3641.79,3641.79,3641.79,3641.79,4100],["2019-10-28",3641.79,3641.79,3641.79,3641.79,0],["2019-10-29",3641.79,3641.79,3641.79,3641.79,0],["2019-10-30",3641.79,3641.79,3641.79,3641.79,0],["2019-10-31",3550.75,3641.79,3550.75,3641.79,6000],["2019-11-01",3550.75,3550.75,3550.75,3550.75,1100],["2019-11-04",3550.75,3550.75,3550.75,3550.75,0],["2019-11-05",3459.7,3459.7,3459.7,3459.7,3000],["2019-11-06",3459.7,3459.7,3459.7,3459.7,400],["2019-11-07",3459.7,3459.7,3459.7,3459.7,18200],["2019-11-08",3459.7,3459.7,3459.7,3459.7,400],["2019-11-11",3459.7,3459.7,3459.7,3459.7,2100],["2019-11-12",3459.7,3459.7,3459.7,3459.7,0],["2019-11-13",3459.7,3459.7,3459.7,3459.7,0],["2019-11-14",3459.7,3459.7,3459.7,3459.7,1000],["2019-11-15",3459.7,3459.7,3459.7,3459.7,2000],["2019-11-18",3459.7,3459.7,3459.7,3459.7,0],["2019-11-19",3459.7,3459.7,3459.7,3459.7,0],["2019-11-20",3459.7,3459.7,3459.7,3459.7,2500],["2019-11-21",3459.7,3459.7,3459.7,3459.7,0],["2019-11-22",3459.7,3459.7,3459.7,3459.7,0],["2019-11-25",3459.7,3459.7,3459.7,3459.7,0],["2019-11-26",3459.7,3459.7,3459.7,3459.7,0],["2019-11-27",3186.57,3186.57,3186.57,3186.57,100],["2019-11-28",3186.57,3186.57,3186.57,3186.57,0],["2019-11-29",3459.7,3459.7,3459.7,3459.7,100],["2019-12-02",3459.7,3459.7,3459.7,3459.7,0],["2019-12-03",3459.7,3459.7,3459.7,3459.7,13600],["2019-12-04",3459.7,3459.7,3459.7,3459.7,0],["2019-12-05",3459.7,3641.79,3459.7,3641.79,9100],["2019-12-06",3459.7,4005.97,3459.7,4005.97,14700],["2019-12-09",3641.79,3641.79,3641.79,3641.79,1500],["2019-12-10",3641.79,3641.79,3641.79,3641.79,0],["2019-12-11",4005.97,4005.97,4005.97,4005.97,8400],["2019-12-12",4005.97,4097.01,4005.97,4097.01,2200],["2019-12-13",4097.01,4097.01,4097.01,4097.01,600],["2019-12-16",4097.01,4097.01,4097.01,4097.01,0],["2019-12-17",4097.01,4097.01,4097.01,4097.01,0],["2019-12-18",4097.01,4097.01,4097.01,4097.01,0],["2019-12-19",4097.01,4097.01,4097.01,4097.01,0],["2019-12-20",4097.01,4097.01,4097.01,4097.01,0],["2019-12-23",4370.15,4461.19,4097.01,4461.19,29400],["2019-12-24",4370.15,4461.19,4370.15,4461.19,7900],["2019-12-25",4552.24,4552.24,4552.24,4552.24,15000],["2019-12-26",4188.06,4188.06,4188.06,4188.06,5000],["2019-12-27",4552.24,4552.24,4552.24,4552.24,28000],["2019-12-30",4552.24,4734.33,4552.24,4734.33,13500],["2019-12-31",4643.28,4643.28,4643.28,4643.28,3000],["2020-01-02",4643.28,4916.42,4643.28,4916.42,18500],["2020-01-03",4916.42,4916.42,4916.42,4916.42,0],["2020-01-06",4916.42,4916.42,4916.42,4916.42,0],["2020-01-07",4461.19,5371.64,4461.19,4552.24,15700],["2020-01-08",4552.24,4552.24,4552.24,4552.24,0],["2020-01-09",4552.24,4552.24,4552.24,4552.24,200],["2020-01-10",4461.19,4552.24,4461.19,4552.24,700],["2020-01-13",4916.42,5007.46,4916.42,5007.46,7000],["2020-01-14",5462.69,5462.69,5462.69,5462.69,21800],["2020-01-15",5462.69,5462.69,5462.69,5462.69,1900],["2020-01-16",5462.69,5462.69,5462.69,5462.69,3500],["2020-01-17",5462.69,5462.69,5462.69,5462.69,9500],["2020-01-20",5462.69,5462.69,5462.69,5462.69,0],["2020-01-21",5462.69,5462.69,5462.69,5462.69,0],["2020-01-22",5462.69,5462.69,5462.69,5462.69,500],["2020-01-30",5462.69,5462.69,5462.69,5462.69,7400],["2020-01-31",5462.69,5462.69,5462.69,5462.69,100],["2020-02-03",5462.69,5462.69,5462.69,5462.69,3000],["2020-02-04",5462.69,5462.69,5280.6,5280.6,48500],["2020-02-05",5280.6,5462.69,5280.6,5462.69,26000],["2020-02-06",5462.69,5462.69,5462.69,5462.69,0],["2020-02-07",5462.69,5462.69,5462.69,5462.69,100],["2020-02-10",5917.91,5917.91,5826.87,5826.87,12000],["2020-02-11",5462.69,5917.91,5462.69,5917.91,5600],["2020-02-12",5644.78,5644.78,5462.69,5462.69,400],["2020-02-13",5826.87,5917.91,5826.87,5917.91,113000],["2020-02-14",5644.78,5644.78,5644.78,5644.78,1000],["2020-02-17",5644.78,5644.78,5644.78,5644.78,0],["2020-02-18",5826.87,5917.91,5826.87,5826.87,8500],["2020-02-19",5826.87,5826.87,5826.87,5826.87,8000],["2020-02-20",5917.91,5917.91,5917.91,5917.91,3000],["2020-02-21",5644.78,5644.78,5644.78,5644.78,1500],["2020-02-24",5644.78,5644.78,5644.78,5644.78,3000],["2020-02-25",5644.78,5644.78,5644.78,5644.78,0],["2020-02-26",5644.78,6008.96,5644.78,5644.78,30000],["2020-02-27",5917.91,6008.96,5826.87,6008.96,16500],["2020-02-28",6008.96,6100.0,5917.91,6100.0,7500],["2020-03-02",5917.91,6191.04,5735.82,6191.04,1700],["2020-03-03",5644.78,5644.78,5644.78,5644.78,500],["2020-03-04",5644.78,5644.78,5644.78,5644.78,4200],["2020-03-05",5098.51,5644.78,5098.51,5462.69,13100],["2020-03-06",5462.69,5735.82,5462.69,5553.73,3600],["2020-03-09",5462.69,5917.91,5462.69,5553.73,117000],["2020-03-10",5917.91,6100.0,5644.78,5917.91,65900],["2020-03-11",5644.78,5644.78,5644.78,5644.78,2000],["2020-03-12",5735.82,6100.0,5553.73,6100.0,135400],["2020-03-13",5644.78,6008.96,5644.78,5644.78,8100],["2020-03-16",5735.82,5735.82,5644.78,5735.82,44100],["2020-03-17",5553.73,5553.73,5462.69,5462.69,7200],["2020-03-18",5371.64,5371.64,5371.64,5371.64,2000],["2020-03-19",5371.64,5371.64,5371.64,5371.64,600],["2020-03-20",5371.64,5371.64,5371.64,5371.64,0],["2020-03-23",5644.78,5644.78,5007.46,5553.73,2200],["2020-03-24",5553.73,5826.87,5553.73,5826.87,500],["2020-03-25",5826.87,5826.87,5826.87,5826.87,200],["2020-03-26",5826.87,5826.87,5826.87,5826.87,54000],["2020-03-27",5826.87,5826.87,5462.69,5462.69,48700],["2020-03-30",5280.6,5280.6,5280.6,5280.6,1300],["2020-03-31",5007.46,5007.46,5007.46,5007.46,100],["2020-04-01",5007.46,5007.46,5007.46,5007.46,0],["2020-04-03",4734.33,4734.33,4734.33,4734.33,133],["2020-04-06",5189.55,5189.55,5189.55,5189.55,300],["2020-04-07",5189.55,5189.55,5189.55,5189.55,0],["2020-04-08",5189.55,5189.55,5189.55,5189.55,100],["2020-04-09",4916.42,4916.42,4916.42,4916.42,100],["2020-04-10",4643.28,4643.28,4643.28,4643.28,100],["2020-04-13",5098.51,5098.51,4734.33,4734.33,200],["2020-04-14",5189.55,5189.55,5189.55,5189.55,500],["2020-04-15",5189.55,5189.55,5189.55,5189.55,0],["2020-04-16",5644.78,5644.78,5553.73,5553.73,1500],["2020-04-17",5553.73,5553.73,5553.73,5553.73,600],["2020-04-20",5553.73,5553.73,5553.73,5553.73,0],["2020-04-21",5098.51,5098.51,5098.51,5098.51,100],["2020-04-22",5098.51,5098.51,5098.51,5098.51,100],["2020-04-23",5098.51,5098.51,5098.51,5098.51,0],["2020-04-24",4734.33,4734.33,4734.33,4734.33,100],["2020-04-27",4734.33,4734.33,4734.33,4734.33,1000],["2020-04-28",4734.33,4734.33,4734.33,4734.33,1000],["2020-04-29",4734.33,4734.33,4734.33,4734.33,2000],["2020-05-04",4643.28,4643.28,4643.28,4643.28,1000],["2020-05-05",5098.51,5098.51,5098.51,5098.51,600],["2020-05-06",5553.73,5553.73,5462.69,5553.73,500],["2020-05-07",5007.46,5007.46,5007.46,5007.46,100],["2020-05-08",5007.46,5007.46,5007.46,5007.46,0],["2020-05-11",5007.46,5007.46,4552.24,4552.24,6400],["2020-05-12",4643.28,4643.28,4643.28,4643.28,600],["2020-05-13",5098.51,5098.51,5098.51,5098.51,100],["2020-05-14",5098.51,5098.51,5098.51,5098.51,0],["2020-05-15",5189.55,5462.69,5189.55,5189.55,5400],["2020-05-18",5280.6,5644.78,5280.6,5644.78,97600],["2020-05-19",5189.55,5189.55,5189.55,5189.55,5200],["2020-05-20",5280.6,5280.6,5280.6,5280.6,600],["2020-05-21",5280.6,5280.6,5280.6,5280.6,0],["2020-05-22",5644.78,5735.82,5553.73,5644.78,22100],["2020-05-25",5917.91,5917.91,5553.73,5553.73,500],["2020-05-26",5644.78,5644.78,5189.55,5189.55,2100],["2020-05-27",5553.73,5553.73,5553.73,5553.73,1000],["2020-05-28",5644.78,5644.78,5644.78,5644.78,400],["2020-05-29",5644.78,5644.78,5644.78,5644.78,2600],["2020-06-01",5462.69,5644.78,5462.69,5644.78,1700],["2020-06-02",5553.73,5644.78,5553.73,5644.78,2400],["2020-06-03",5735.82,5735.82,5735.82,5735.82,1000],["2020-06-04",5189.55,5735.82,5189.55,5735.82,1800],["2020-06-05",5280.6,6282.09,5280.6,6191.04,3988],["2020-06-08",6373.13,6555.22,5917.91,6373.13,18700],["2020-06-09",6737.31,6828.36,6555.22,6555.22,14066],["2020-06-10",6555.22,6555.22,6555.22,6555.22,200],["2020-06-11",6737.31,6828.36,6464.18,6464.18,3100],["2020-06-12",6464.18,6828.36,6464.18,6828.36,200],["2020-06-15",6828.36,6828.36,6828.36,6828.36,0],["2020-06-16",6828.36,6828.36,6828.36,6828.36,0],["2020-06-17",6737.31,6737.31,6737.31,6737.31,200],["2020-06-18",6737.31,6737.31,6373.13,6555.22,5400],["2020-06-19",6828.36,6828.36,6555.22,6555.22,600],["2020-06-22",6555.22,6555.22,6555.22,6555.22,100],["2020-06-23",6828.36,6828.36,6373.13,6828.36,2000],["2020-06-24",6737.31,6737.31,6646.27,6646.27,500],["2020-06-25",6373.13,6373.13,6373.13,6373.13,3400],["2020-06-26",6373.13,6373.13,6373.13,6373.13,0],["2020-06-29",6373.13,6373.13,6373.13,6373.13,2000],["2020-06-30",6373.13,6373.13,6373.13,6373.13,0],["2020-07-01",6373.13,6373.13,6373.13,6373.13,0],["2020-07-02",6282.09,6373.13,6282.09,6282.09,2100],["2020-07-03",6282.09,6282.09,6282.09,6282.09,0],["2020-07-06",6100.0,6191.04,6100.0,6191.04,1500],["2020-07-07",5917.91,5917.91,5917.91,5917.91,400],["2020-07-08",5917.91,6191.04,5917.91,6191.04,1100],["2020-07-09",6191.04,6191.04,6191.04,6191.04,0],["2020-07-10",6191.04,6191.04,6191.04,6191.04,0],["2020-07-13",6191.04,6191.04,6191.04,6191.04,0],["2020-07-14",6191.04,6191.04,6191.04,6191.04,0],["2020-07-15",5644.78,5644.78,5644.78,5644.78,2000],["2020-07-16",5644.78,5644.78,5644.78,5644.78,0],["2020-07-17",6191.04,6191.04,5189.55,5189.55,200],["2020-07-20",5644.78,5644.78,5644.78,5644.78,100],["2020-07-21",5644.78,5644.78,5644.78,5644.78,0],["2020-07-22",5644.78,5644.78,5644.78,5644.78,0],["2020-07-23",6191.04,6191.04,5189.55,5189.55,5600],["2020-07-24",5280.6,5280.6,4734.33,4734.33,3500],["2020-07-27",4552.24,4552.24,4279.1,4552.24,20200],["2020-07-28",5007.46,5007.46,4916.42,5007.46,3100],["2020-07-29",5007.46,5007.46,5007.46,5007.46,0],["2020-07-30",5371.64,5371.64,5371.64,5371.64,100],["2020-07-31",5462.69,5462.69,5280.6,5280.6,2100],["2020-08-03",4825.37,4825.37,4825.37,4825.37,1600],["2020-08-04",5280.6,5280.6,5007.46,5007.46,1300],["2020-08-05",5462.69,5462.69,5462.69,5462.69,21000],["2020-08-06",5462.69,5462.69,5462.69,5462.69,0],["2020-08-07",5553.73,5553.73,5553.73,5553.73,200],["2020-08-10",5462.69,5553.73,5007.46,5007.46,85800],["2020-08-11",5098.51,5462.69,5098.51,5462.69,700],["2020-08-12",5917.91,5917.91,5917.91,5917.91,100],["2020-08-13",5917.91,6008.96,5371.64,6008.96,5600],["2020-08-14",5462.69,5462.69,5462.69,5462.69,6200],["2020-08-17",6008.96,6008.96,5098.51,5098.51,2100],["2020-08-18",5098.51,5553.73,5098.51,5553.73,10900],["2020-08-19",6100.0,6100.0,5189.55,6008.96,1200],["2020-08-20",6282.09,6282.09,5462.69,5462.69,300],["2020-08-21",6008.96,6008.96,6008.96,6008.96,100],["2020-08-24",6555.22,6555.22,6373.13,6373.13,500],["2020-08-25",6555.22,7010.45,6373.13,6373.13,2300],["2020-08-26",6828.36,6828.36,5735.82,5735.82,200],["2020-08-27",6282.09,6282.09,5735.82,6282.09,900],["2020-08-28",5826.87,6373.13,5826.87,5917.91,3100],["2020-08-31",6191.04,6373.13,5371.64,6373.13,1200],["2020-09-01",6373.13,6373.13,6373.13,6373.13,0],["2020-09-03",6191.04,6373.13,5826.87,5826.87,900],["2020-09-04",5826.87,6373.13,5280.6,6373.13,1800],["2020-09-07",5735.82,5735.82,5735.82,5735.82,600],["2020-09-08",5371.64,6191.04,5189.55,6191.04,4600],["2020-09-09",6008.96,6008.96,6008.96,6008.96,200],["2020-09-10",5462.69,6191.04,5462.69,6191.04,1900],["2020-09-11",5644.78,6191.04,5644.78,6191.04,27900],["2020-09-14",5644.78,6282.09,5644.78,6282.09,12700],["2020-09-15",6100.0,6100.0,5826.87,5826.87,200],["2020-09-16",5553.73,5735.82,5462.69,5644.78,2000],["2020-09-17",5644.78,5644.78,5644.78,5644.78,0],["2020-09-18",5280.6,6191.04,5280.6,6191.04,161100],["2020-09-21",6100.0,6737.31,6100.0,6737.31,44000],["2020-09-22",6737.31,6737.31,6737.31,6737.31,0],["2020-09-23",6100.0,6737.31,6100.0,6737.31,1900],["2020-09-24",6100.0,6100.0,6100.0,6100.0,5100],["2020-09-25",6646.27,6646.27,6646.27,6646.27,100],["2020-09-28",6737.31,6737.31,6737.31,6737.31,100],["2020-09-29",6373.13,6373.13,6373.13,6373.13,1800],["2020-09-30",5735.82,5826.87,5735.82,5826.87,400],["2020-10-01",5826.87,5826.87,5826.87,5826.87,0],["2020-10-02",6282.09,6282.09,6282.09,6282.09,100],["2020-10-05",6282.09,6646.27,6282.09,6646.27,2400],["2020-10-06",6100.0,6646.27,6100.0,6646.27,700],["2020-10-07",6100.0,6373.13,6008.96,6100.0,3000],["2020-10-08",5826.87,5826.87,5826.87,5826.87,400],["2020-10-09",6282.09,6282.09,6282.09,6282.09,100],["2020-10-12",6282.09,6373.13,5917.91,5917.91,500],["2020-10-13",6373.13,6373.13,6282.09,6282.09,2100],["2020-10-14",6464.18,6464.18,6373.13,6373.13,200],["2020-10-15",6555.22,6555.22,5826.87,5826.87,400],["2020-10-16",5826.87,6282.09,5553.73,5644.78,4000],["2020-10-19",6191.04,6191.04,6191.04,6191.04,100],["2020-10-20",5644.78,5644.78,5644.78,5644.78,11000],["2020-10-21",5826.87,5826.87,5826.87,5826.87,200],["2020-10-22",5735.82,5826.87,5735.82,5826.87,300],["2020-10-23",6100.0,6100.0,6100.0,6100.0,100],["2020-10-26",6100.0,6100.0,6100.0,6100.0,0],["2020-10-27",6100.0,6100.0,6100.0,6100.0,0],["2020-10-28",6100.0,6100.0,6100.0,6100.0,0],["2020-10-29",6100.0,6100.0,6100.0,6100.0,0],["2020-10-30",6008.96,6008.96,5553.73,5553.73,3400],["2020-11-02",5553.73,5553.73,5553.73,5553.73,2600],["2020-11-03",5553.73,5553.73,5553.73,5553.73,0],["2020-11-04",5189.55,5826.87,5007.46,5826.87,8000],["2020-11-05",5462.69,5735.82,5462.69,5735.82,600],["2020-11-06",5462.69,5735.82,5462.69,5735.82,600],["2020-11-09",5735.82,5735.82,5189.55,5644.78,3700],["2020-11-10",5371.64,5553.73,5189.55,5553.73,2760],["2020-11-11",5553.73,5553.73,5553.73,5553.73,200],["2020-11-12",5553.73,5553.73,5098.51,5098.51,4800],["2020-11-13",5007.46,5371.64,5007.46,5371.64,600],["2020-11-16",5098.51,5826.87,5098.51,5826.87,1800],["2020-11-17",5371.64,5826.87,5371.64,5735.82,3000],["2020-11-18",5735.82,5735.82,5644.78,5735.82,2700],["2020-11-19",5644.78,5735.82,5371.64,5462.69,1400],["2020-11-20",5280.6,5735.82,5007.46,5462.69,5500],["2020-11-23",5735.82,5735.82,5644.78,5644.78,700],["2020-11-24",5189.55,5462.69,5098.51,5462.69,1200],["2020-11-25",5371.64,5462.69,5098.51,5098.51,2400],["2020-11-26",5371.64,5553.73,5007.46,5189.55,1800],["2020-11-27",5371.64,5462.69,5098.51,5098.51,3600],["2020-11-30",5462.69,5553.73,5371.64,5553.73,3200],["2020-12-01",5189.55,5189.55,5098.51,5098.51,4800],["2020-12-02",5462.69,5553.73,5007.46,5189.55,6000],["2020-12-03",4734.33,5644.78,4734.33,5462.69,5900],["2020-12-04",5280.6,5280.6,5007.46,5098.51,5000],["2020-12-07",5371.64,5462.69,5371.64,5462.69,1700],["2020-12-08",5371.64,5371.64,5280.6,5280.6,1000],["2020-12-09",5371.64,5371.64,5189.55,5371.64,5200],["2020-12-10",5371.64,5371.64,5371.64,5371.64,0],["2020-12-11",5098.51,5371.64,5098.51,5371.64,6100],["2020-12-14",5098.51,5280.6,5098.51,5280.6,2400],["2020-12-15",5007.46,5280.6,5007.46,5280.6,4100],["2020-12-16",5280.6,5371.64,5280.6,5371.64,2000],["2020-12-17",5007.46,5098.51,5007.46,5007.46,4000],["2020-12-18",5007.46,5007.46,5007.46,5007.46,800],["2020-12-21",4825.37,4916.42,4825.37,4825.37,7200],["2020-12-22",5007.46,5007.46,4916.42,4916.42,3500],["2020-12-23",5007.46,5189.55,5007.46,5007.46,8700],["2020-12-24",4916.42,5007.46,4916.42,5007.46,2100],["2020-12-25",5007.46,5007.46,5007.46,5007.46,0],["2020-12-28",4916.42,5007.46,4916.42,5007.46,20400],["2020-12-29",4916.42,4916.42,4916.42,4916.42,3100],["2020-12-30",4916.42,5007.46,4734.33,5007.46,8200],["2020-12-31",4734.33,4734.33,4734.33,4734.33,900],["2021-01-04",5007.46,5098.51,5007.46,5098.51,900],["2021-01-05",5098.51,5189.55,5007.46,5098.51,4000],["2021-01-06",5007.46,5098.51,5007.46,5007.46,4900],["2021-01-07",5007.46,5098.51,4916.42,4916.42,14000],["2021-01-08",4825.37,5007.46,4734.33,4916.42,6800],["2021-01-11",5007.46,5007.46,4825.37,5007.46,2600],["2021-01-12",5007.46,5098.51,4916.42,5098.51,10700],["2021-01-13",5098.51,5462.69,5098.51,5462.69,45700],["2021-01-14",5462.69,5644.78,5098.51,5553.73,8400],["2021-01-15",5553.73,5644.78,5280.6,5280.6,7700],["2021-01-18",5280.6,5371.64,5280.6,5371.64,6000],["2021-01-19",5371.64,5371.64,4916.42,5371.64,7400],["2021-01-20",5098.51,5371.64,4916.42,5371.64,8900],["2021-01-21",5462.69,5826.87,5098.51,5644.78,8400],["2021-01-22",6191.04,6191.04,5189.55,5462.69,5400],["2021-01-25",5280.6,5735.82,5280.6,5735.82,4700],["2021-01-26",5462.69,5644.78,5189.55,5644.78,5300],["2021-01-27",5462.69,5553.73,5189.55,5553.73,23900],["2021-01-28",5098.51,5280.6,5007.46,5280.6,13400],["2021-01-29",4825.37,5735.82,4825.37,5735.82,6600],["2021-02-01",5735.82,5735.82,5189.55,5553.73,2500],["2021-02-02",5007.46,5553.73,5007.46,5553.73,1800],["2021-02-03",5098.51,5189.55,5007.46,5007.46,5000],["2021-02-04",4825.37,5371.64,4825.37,5371.64,4800],["2021-02-05",5007.46,5007.46,4916.42,4916.42,6000],["2021-02-08",4734.33,5007.46,4643.28,5007.46,4000],["2021-02-09",5007.46,5371.64,5007.46,5371.64,6300],["2021-02-17",5371.64,5371.64,5371.64,5371.64,100],["2021-02-18",4916.42,4916.42,4916.42,4916.42,200],["2021-02-19",4734.33,5189.55,4734.33,5189.55,1400],["2021-02-22",5007.46,5007.46,5007.46,5007.46,500],["2021-02-23",5007.46,5007.46,4825.37,4825.37,700],["2021-02-24",5189.55,5280.6,4825.37,5189.55,15700],["2021-02-25",5371.64,5371.64,5189.55,5189.55,1900],["2021-02-26",4916.42,4916.42,4916.42,4916.42,100],["2021-03-01",4916.42,5371.64,4916.42,5280.6,33400],["2021-03-02",5007.46,5371.64,4825.37,5371.64,12810],["2021-03-03",5462.69,5462.69,5462.69,5462.69,100],["2021-03-04",5462.69,5644.78,5007.46,5462.69,5200],["2021-03-05",5007.46,5371.64,5007.46,5371.64,2200],["2021-03-08",5280.6,5644.78,5280.6,5644.78,16000],["2021-03-09",5189.55,5462.69,5189.55,5280.6,22700],["2021-03-10",5189.55,5553.73,5098.51,5462.69,20700],["2021-03-11",5371.64,5371.64,5098.51,5098.51,400],["2021-03-12",5007.46,5371.64,5007.46,5371.64,4300],["2021-03-15",5371.64,5462.69,5098.51,5462.69,8000],["2021-03-16",5098.51,5371.64,5098.51,5371.64,3100],["2021-03-17",5007.46,5462.69,5007.46,5462.69,7400],["2021-03-18",5280.6,5371.64,5280.6,5371.64,500],["2021-03-19",5371.64,5462.69,5371.64,5462.69,10200],["2021-03-22",5462.69,5553.73,5462.69,5553.73,5000],["2021-03-23",5644.78,5735.82,5644.78,5644.78,7100],["2021-03-24",5280.6,5371.64,5280.6,5371.64,1600],["2021-03-25",5371.64,5371.64,5371.64,5371.64,1200],["2021-03-26",5644.78,5644.78,5462.69,5644.78,15900],["2021-03-29",5644.78,5644.78,5644.78,5644.78,4300],["2021-03-30",5644.78,5826.87,5644.78,5826.87,9900],["2021-03-31",5826.87,5826.87,5371.64,5462.69,600],["2021-04-01",5462.69,6008.96,5462.69,5462.69,30700],["2021-04-02",5462.69,6008.96,5371.64,6008.96,9000],["2021-04-05",6008.96,6373.13,6008.96,6373.13,2200],["2021-04-06",5826.87,6737.31,5826.87,6373.13,9000],["2021-04-07",6373.13,6373.13,6373.13,6373.13,0],["2021-04-08",6373.13,6373.13,6373.13,6373.13,0],["2021-04-09",5826.87,6282.09,5735.82,6008.96,30300],["2021-04-12",6008.96,6008.96,6008.96,6008.96,0],["2021-04-13",6008.96,6008.96,6008.96,6008.96,0],["2021-04-14",6008.96,6008.96,6008.96,6008.96,0],["2021-04-15",5917.91,6282.09,5826.87,6100.0,25200],["2021-04-16",6100.0,6100.0,5553.73,5735.82,12000],["2021-04-19",5917.91,6008.96,5280.6,5280.6,10000],["2021-04-20",5280.6,5735.82,5189.55,5371.64,16300],["2021-04-22",5371.64,5826.87,5189.55,5189.55,17200],["2021-04-23",5280.6,5280.6,5189.55,5280.6,14600],["2021-04-26",5462.69,5462.69,5189.55,5189.55,5600],["2021-04-27",5189.55,5644.78,4825.37,5280.6,13900],["2021-04-28",5644.78,5735.82,5644.78,5735.82,5700],["2021-04-29",5644.78,5644.78,5371.64,5371.64,500],["2021-05-04",5371.64,5371.64,5371.64,5371.64,7900],["2021-05-05",5462.69,5462.69,5462.69,5462.69,10500],["2021-05-06",5462.69,5462.69,5371.64,5371.64,5600],["2021-05-07",5371.64,5371.64,5371.64,5371.64,0],["2021-05-10",5462.69,5462.69,5371.64,5371.64,35300],["2021-05-11",5462.69,5462.69,5462.69,5462.69,4600],["2021-05-12",5462.69,5462.69,5371.64,5462.69,31800],["2021-05-13",5462.69,5462.69,5462.69,5462.69,0],["2021-05-14",5462.69,5462.69,5462.69,5462.69,500],["2021-05-17",5462.69,5462.69,5371.64,5371.64,500],["2021-05-18",5735.82,5735.82,5735.82,5735.82,100],["2021-05-19",5735.82,5735.82,5735.82,5735.82,0],["2021-05-20",5735.82,5735.82,5735.82,5735.82,0],["2021-05-21",5735.82,5735.82,5735.82,5735.82,4173334],["2021-05-24",5371.64,5371.64,5280.6,5280.6,7900],["2021-05-25",5189.55,5553.73,5189.55,5553.73,867200],["2021-05-26",5280.6,5462.69,5280.6,5462.69,555],["2021-05-27",5189.55,5189.55,5189.55,5189.55,30300],["2021-05-28",5462.69,5462.69,5462.69,5462.69,1600],["2021-05-31",5462.69,5462.69,5462.69,5462.69,20633],["2021-06-01",5098.51,5462.69,5098.51,5462.69,1900],["2021-06-02",5371.64,5462.69,5371.64,5462.69,8500],["2021-06-03",5462.69,5462.69,5098.51,5462.69,21200],["2021-06-04",5462.69,5462.69,5189.55,5189.55,6400],["2021-06-07",5462.69,5462.69,5462.69,5462.69,3100],["2021-06-08",5462.69,6008.96,5462.69,5462.69,800],["2021-06-09",5462.69,5462.69,5462.69,5462.69,5300],["2021-06-10",5462.69,5462.69,5462.69,5462.69,6600],["2021-06-11",4916.42,5553.73,4916.42,5553.73,1200],["2021-06-14",5644.78,5644.78,5462.69,5462.69,3600],["2021-06-15",5462.69,5462.69,5462.69,5462.69,3200],["2021-06-16",5462.69,5644.78,5462.69,5644.78,1900],["2021-06-17",5644.78,5644.78,5644.78,5644.78,3400],["2021-06-18",5644.78,5735.82,5462.69,5462.69,9400],["2021-06-21",5462.69,5462.69,5462.69,5462.69,4400],["2021-06-22",5462.69,5644.78,5462.69,5644.78,2800],["2021-06-23",5553.73,5553.73,5553.73,5553.73,3100],["2021-06-24",5553.73,5553.73,5553.73,5553.73,1400],["2021-06-25",5553.73,5553.73,5553.73,5553.73,2700],["2021-06-28",5553.73,5553.73,5280.6,5553.73,4100],["2021-06-29",5553.73,6008.96,5553.73,5826.87,25200],["2021-06-30",5462.69,5826.87,5462.69,5826.87,700],["2021-07-01",5644.78,5644.78,5553.73,5553.73,2400],["2021-07-02",5553.73,5553.73,5553.73,5553.73,1300],["2021-07-05",5553.73,5735.82,5462.69,5735.82,500],["2021-07-06",5553.73,5553.73,5553.73,5553.73,200],["2021-07-07",5553.73,5553.73,5553.73,5553.73,0],["2021-07-08",5553.73,5553.73,5553.73,5553.73,0],["2021-07-09",5462.69,5462.69,5462.69,5462.69,100],["2021-07-12",5462.69,5462.69,5462.69,5462.69,3000],["2021-07-13",5462.69,5462.69,5371.64,5462.69,17000],["2021-07-14",5462.69,5462.69,5462.69,5462.69,1200],["2021-07-15",5644.78,5644.78,5644.78,5644.78,5400],["2021-07-16",5644.78,5644.78,5462.69,5462.69,2900],["2021-07-19",5462.69,5462.69,5462.69,5462.69,4000],["2021-07-20",5462.69,5462.69,5462.69,5462.69,400],["2021-07-21",5462.69,5462.69,5462.69,5462.69,300],["2021-07-22",5462.69,5462.69,5462.69,5462.69,0],["2021-07-23",5462.69,5644.78,5462.69,5644.78,15000],["2021-07-26",5644.78,5644.78,5644.78,5644.78,100],["2021-07-27",5644.78,5644.78,5644.78,5644.78,10700],["2021-07-28",5644.78,5644.78,5644.78,5644.78,600],["2021-07-29",5644.78,5644.78,5644.78,5644.78,0],["2021-07-30",5644.78,5735.82,5644.78,5735.82,23900],["2021-08-02",5462.69,5826.87,5462.69,5826.87,200],["2021-08-03",5462.69,5462.69,5462.69,5462.69,26200],["2021-08-04",5553.73,5553.73,5462.69,5553.73,2000],["2021-08-05",5644.78,5644.78,5553.73,5553.73,500],["2021-08-06",5553.73,5553.73,5553.73,5553.73,19000],["2021-08-09",5553.73,5553.73,5553.73,5553.73,900],["2021-08-10",5553.73,5553.73,5553.73,5553.73,0],["2021-08-11",5553.73,5553.73,5553.73,5553.73,600],["2021-08-12",5553.73,5644.78,5553.73,5644.78,10300],["2021-08-13",5644.78,5644.78,5644.78,5644.78,0],["2021-08-16",5644.78,5644.78,5644.78,5644.78,8500],["2021-08-17",5644.78,5644.78,5644.78,5644.78,13000],["2021-08-18",5644.78,5644.78,5644.78,5644.78,0],["2021-08-19",5644.78,5735.82,5553.73,5644.78,14200],["2021-08-20",5553.73,5553.73,5553.73,5553.73,500],["2021-08-23",5553.73,5644.78,5553.73,5644.78,2900],["2021-08-24",5644.78,6191.04,5644.78,6191.04,19600],["2021-08-25",5917.91,5917.91,5917.91,5917.91,1600],["2021-08-26",5826.87,5826.87,5826.87,5826.87,339],["2021-08-27",5917.91,5917.91,5917.91,5917.91,2800],["2021-08-30",5917.91,5917.91,5917.91,5917.91,0],["2021-08-31",5917.91,5917.91,5917.91,5917.91,0],["2021-09-01",5735.82,5735.82,5735.82,5735.82,7500],["2021-09-06",6191.04,6191.04,5644.78,5644.78,12900],["2021-09-07",5735.82,6100.0,5644.78,5735.82,9800],["2021-09-08",5462.69,6191.04,5462.69,6191.04,18100],["2021-09-09",5644.78,5644.78,5644.78,5644.78,10000],["2021-09-10",5644.78,5826.87,5644.78,5826.87,14100],["2021-09-13",5644.78,5826.87,5644.78,5826.87,1200],["2021-09-14",5735.82,6191.04,5735.82,6191.04,23700],["2021-09-15",6100.0,6100.0,5917.91,6008.96,1600],["2021-09-16",6100.0,6191.04,6008.96,6191.04,18600],["2021-09-17",6373.13,6464.18,6282.09,6373.13,17600],["2021-09-20",6464.18,6555.22,6373.13,6373.13,21800],["2021-09-21",6373.13,6373.13,6282.09,6282.09,9700],["2021-09-22",6191.04,6737.31,6191.04,6737.31,7700],["2021-09-23",6737.31,7374.63,6737.31,7283.58,14500],["2021-09-24",7374.63,7556.72,7101.49,7556.72,3800],["2021-09-27",7192.54,7283.58,7101.49,7101.49,8800],["2021-09-28",6919.4,7283.58,6555.22,7283.58,15600],["2021-09-29",7101.49,7192.54,7101.49,7192.54,500],["2021-09-30",7192.54,7192.54,7010.45,7010.45,1100],["2021-10-01",7010.45,7010.45,7010.45,7010.45,100],["2021-10-04",7101.49,7283.58,7101.49,7283.58,3100],["2021-10-05",7283.58,7283.58,7283.58,7283.58,400],["2021-10-06",7192.54,7283.58,7101.49,7283.58,2500],["2021-10-07",7283.58,7283.58,7283.58,7283.58,500],["2021-10-08",7283.58,7283.58,7283.58,7283.58,6000],["2021-10-11",7283.58,7283.58,6646.27,7283.58,5500],["2021-10-12",7283.58,7283.58,7192.54,7192.54,1400],["2021-10-13",7101.49,7283.58,7101.49,7192.54,2200],["2021-10-14",7101.49,7101.49,7010.45,7010.45,3500],["2021-10-15",7010.45,7283.58,7010.45,7283.58,11700],["2021-10-18",7283.58,7374.63,7283.58,7374.63,5400],["2021-10-19",7283.58,7283.58,7283.58,7283.58,2700],["2021-10-20",7010.45,7283.58,7010.45,7283.58,1900],["2021-10-21",7283.58,7283.58,7283.58,7283.58,0],["2021-10-22",7101.49,7283.58,7101.49,7283.58,4300],["2021-10-25",7647.76,8011.94,7465.67,8011.94,32200],["2021-10-26",8740.3,8740.3,8740.3,8740.3,44800],["2021-10-27",9559.7,9559.7,9559.7,9559.7,68700],["2021-10-28",10470.15,10470.15,10470.15,10470.15,65400],["2021-10-29",11471.64,11471.64,11471.64,11471.64,48100],["2021-11-01",12564.18,12564.18,12564.18,12564.18,8600],["2021-11-02",13747.76,13747.76,13747.76,13747.76,22400],["2021-11-03",15113.43,15113.43,12382.09,12655.22,248600],["2021-11-04",12655.22,13838.81,12655.22,13838.81,133300],["2021-11-05",14385.07,15022.39,13838.81,14385.07,25700],["2021-11-08",14385.07,14385.07,13201.49,13201.49,44100],["2021-11-09",13201.49,13292.54,12746.27,12746.27,85500],["2021-11-10",12564.18,13474.63,12291.04,13019.4,55300],["2021-11-11",13019.4,13201.49,12564.18,12564.18,51800],["2021-11-12",12746.27,13747.76,12564.18,13656.72,54300],["2021-11-15",14111.94,14749.25,13474.63,13929.85,66500],["2021-11-16",13656.72,13929.85,12928.36,12928.36,13000],["2021-11-17",12928.36,13565.67,12382.09,12928.36,75600],["2021-11-18",12928.36,14202.99,12564.18,13110.45,115000],["2021-11-19",13565.67,14385.07,13110.45,13110.45,75400],["2021-11-22",12746.27,14020.9,12382.09,12382.09,38400],["2021-11-23",12382.09,12564.18,11653.73,12564.18,35100],["2021-11-24",12928.36,12928.36,11653.73,11835.82,25000],["2021-11-25",11835.82,12928.36,11835.82,12746.27,70200],["2021-11-26",12382.09,12564.18,12382.09,12564.18,13400],["2021-11-29",12564.18,13383.58,12473.13,12928.36,54700],["2021-11-30",12928.36,13019.4,12746.27,12837.31,39700],["2021-12-01",12837.31,12837.31,12564.18,12655.22,6500],["2021-12-02",12655.22,12655.22,12382.09,12655.22,25500],["2021-12-03",12655.22,13019.4,12655.22,12655.22,40200],["2021-12-06",12291.04,12291.04,11835.82,11835.82,9200],["2021-12-07",11835.82,11835.82,11380.6,11835.82,16400],["2021-12-08",11835.82,12017.91,11380.6,11380.6,18700],["2021-12-09",11380.6,11926.87,11289.55,11835.82,31400],["2021-12-10",11835.82,12017.91,11744.78,11835.82,11300],["2021-12-13",11380.6,11835.82,10652.24,11835.82,11800],["2021-12-14",11380.6,11562.69,11380.6,11471.64,11200],["2021-12-15",11471.64,11471.64,11198.51,11380.6,8800],["2021-12-16",11289.55,11835.82,11289.55,11653.73,5800],["2021-12-17",11835.82,12655.22,11835.82,12108.96,41800],["2021-12-20",12382.09,12382.09,11471.64,11653.73,15600],["2021-12-21",11471.64,11835.82,11471.64,11744.78,3900],["2021-12-22",11744.78,12291.04,11471.64,11926.87,39300],["2021-12-23",11926.87,11926.87,11562.69,11562.69,9300],["2021-12-24",11562.69,11744.78,11380.6,11562.69,8300],["2021-12-27",11471.64,11471.64,10470.15,11016.42,17900],["2021-12-28",10925.37,11198.51,10561.19,11016.42,12700],["2021-12-29",10925.37,11016.42,10925.37,11016.42,7500],["2021-12-30",10925.37,11016.42,10834.33,11016.42,14100],["2021-12-31",11016.42,11016.42,10743.28,10743.28,9000],["2022-01-04",10743.28,11471.64,10743.28,11380.6,12900],["2022-01-05",11380.6,11380.6,11016.42,11107.46,18300],["2022-01-06",10925.37,11016.42,10925.37,11016.42,9000],["2022-01-07",11016.42,11380.6,11016.42,11289.55,21700],["2022-01-10",11380.6,12382.09,10925.37,12382.09,132700],["2022-01-11",12291.04,13474.63,12291.04,12655.22,130200],["2022-01-12",12564.18,12746.27,11562.69,11562.69,44400],["2022-01-13",11562.69,11562.69,10743.28,11107.46,37400],["2022-01-14",10379.1,11198.51,10379.1,11198.51,19200],["2022-01-17",10925.37,10925.37,10105.97,10105.97,41000],["2022-01-18",10014.93,10014.93,9104.48,9104.48,15600],["2022-01-19",9104.48,9650.75,8194.03,9104.48,8100],["2022-01-20",8285.07,10014.93,8285.07,9559.7,7600],["2022-01-21",9832.84,9832.84,9104.48,9832.84,9300],["2022-01-24",9832.84,9832.84,8922.39,8922.39,9100],["2022-01-25",8285.07,9286.57,8285.07,9286.57,6400],["2022-01-26",9286.57,9286.57,8649.25,8649.25,9400],["2022-01-27",8649.25,9104.48,8194.03,9104.48,12400],["2022-01-28",8467.16,9104.48,8285.07,8285.07,6900],["2022-02-07",8376.12,9104.48,8285.07,9104.48,9200],["2022-02-08",9559.7,10014.93,9559.7,9832.84,11500],["2022-02-09",10105.97,10288.06,9832.84,10288.06,7700],["2022-02-10",10288.06,10470.15,9832.84,9923.88,8900],["2022-02-11",10288.06,10288.06,9832.84,10014.93,2700],["2022-02-14",9832.84,10105.97,9013.43,9741.79,35300],["2022-02-15",9377.61,9741.79,9104.48,9741.79,13100],["2022-02-16",9559.7,9650.75,9013.43,9650.75,37000],["2022-02-17",9559.7,9923.88,9559.7,9832.84,30200],["2022-02-18",9832.84,9832.84,9468.66,9741.79,19700],["2022-02-21",9650.75,10014.93,9650.75,10014.93,21100],["2022-02-22",10014.93,10014.93,9650.75,9832.84,6100],["2022-02-23",9650.75,10014.93,9650.75,10014.93,12100],["2022-02-24",9923.88,9923.88,9286.57,9559.7,22300],["2022-02-25",9559.7,10014.93,9559.7,9832.84,15700],["2022-02-28",9832.84,10197.01,9832.84,9923.88,20800],["2022-03-01",9923.88,10105.97,9923.88,10014.93,11600],["2022-03-02",9923.88,10014.93,9650.75,9650.75,33700],["2022-03-03",9741.79,9923.88,9741.79,9832.84,8600],["2022-03-04",9832.84,10743.28,9832.84,10743.28,51100],["2022-03-07",10743.28,11744.78,10743.28,11380.6,62600],["2022-03-08",11471.64,11835.82,10834.33,10834.33,31600],["2022-03-09",10834.33,11107.46,10197.01,11107.46,52000],["2022-03-10",11107.46,11835.82,10925.37,11744.78,81300],["2022-03-11",11744.78,12200.0,11198.51,11198.51,34400],["2022-03-14",10925.37,11926.87,10652.24,11926.87,11700],["2022-03-15",11835.82,11835.82,10925.37,11744.78,19100],["2022-03-16",11744.78,11744.78,10834.33,10925.37,31500],["2022-03-17",10925.37,10925.37,10834.33,10834.33,8800],["2022-03-18",10834.33,10925.37,10743.28,10743.28,11700],["2022-03-21",10743.28,11289.55,10652.24,10834.33,34500],["2022-03-22",10743.28,11289.55,10743.28,10925.37,54700],["2022-03-23",10743.28,10925.37,10652.24,10652.24,13900],["2022-03-24",10652.24,10743.28,10652.24,10652.24,14300],["2022-03-25",10652.24,10652.24,10561.19,10561.19,23900],["2022-03-28",10561.19,10834.33,10105.97,10834.33,17100],["2022-03-29",10470.15,10743.28,10470.15,10743.28,8900],["2022-03-30",10470.15,10652.24,10014.93,10561.19,16200],["2022-03-31",10014.93,10561.19,9741.79,10470.15,6800],["2022-04-01",9832.84,10014.93,9650.75,10014.93,20100],["2022-04-04",10014.93,10014.93,9741.79,9832.84,6100],["2022-04-05",9650.75,10105.97,9650.75,9832.84,18700],["2022-04-06",9832.84,9832.84,9377.61,9559.7,32900],["2022-04-07",9468.66,9559.7,9468.66,9559.7,4400],["2022-04-08",9559.7,9559.7,9377.61,9377.61,12200],["2022-04-12",9377.61,9377.61,8467.16,8558.21,34565],["2022-04-13",8558.21,8649.25,8194.03,8467.16,18800],["2022-04-14",8467.16,8558.21,8102.99,8102.99,27900],["2022-04-15",7920.9,7920.9,7374.63,7556.72,32600],["2022-04-18",7465.67,7556.72,7374.63,7465.67,5600],["2022-04-19",7465.67,7465.67,6737.31,6737.31,15700],["2022-04-20",6373.13,6919.4,6191.04,6373.13,7000],["2022-04-21",6100.0,6191.04,5735.82,5826.87,34300],["2022-04-22",5826.87,6373.13,5826.87,6373.13,15200],["2022-04-25",6373.13,7010.45,6373.13,6919.4,19900],["2022-04-26",6919.4,7465.67,6919.4,7283.58,24700],["2022-04-27",7283.58,7465.67,7101.49,7465.67,11300],["2022-04-28",7283.58,8194.03,7283.58,8194.03,19166],["2022-04-29",8194.03,9013.43,8194.03,9013.43,22200],["2022-05-04",9104.48,9741.79,8558.21,8558.21,12100],["2022-05-05",8467.16,9377.61,8467.16,8467.16,1200],["2022-05-06",8467.16,8467.16,8376.12,8376.12,2100],["2022-05-09",8376.12,8376.12,7556.72,7556.72,2500],["2022-05-10",7556.72,8102.99,7556.72,7738.81,6900],["2022-05-11",7920.9,8285.07,7920.9,8011.94,13100],["2022-05-12",8194.03,8194.03,7283.58,7374.63,10200],["2022-05-13",7647.76,8102.99,7374.63,7374.63,17200],["2022-05-16",7374.63,7374.63,7374.63,7374.63,1300],["2022-05-17",7283.58,7465.67,7192.54,7465.67,2600],["2022-05-18",8194.03,8194.03,7556.72,7556.72,4500],["2022-05-19",7556.72,7829.85,7374.63,7374.63,5400],["2022-05-20",7465.67,7465.67,7465.67,7465.67,2000],["2022-05-23",7465.67,7465.67,7465.67,7465.67,100],["2022-05-24",7465.67,7465.67,7465.67,7465.67,0],["2022-05-25",7465.67,7829.85,7465.67,7829.85,3800],["2022-05-26",7829.85,7829.85,7465.67,7465.67,12400],["2022-05-27",7829.85,7829.85,7283.58,7738.81,8100],["2022-05-30",7738.81,7738.81,7556.72,7556.72,5000],["2022-05-31",7465.67,7465.67,7101.49,7283.58,2700],["2022-06-01",7283.58,7283.58,7192.54,7192.54,2200],["2022-06-02",7192.54,7283.58,6828.36,7283.58,8100],["2022-06-03",7283.58,7283.58,7283.58,7283.58,1600],["2022-06-06",7283.58,7283.58,7192.54,7192.54,1800],["2022-06-07",7101.49,7465.67,6737.31,7374.63,1600],["2022-06-08",6828.36,7283.58,6828.36,7283.58,2500],["2022-06-09",7283.58,7374.63,6919.4,6919.4,16900],["2022-06-10",6828.36,6828.36,6464.18,6555.22,5000],["2022-06-13",6646.27,6646.27,6555.22,6555.22,700],["2022-06-14",6555.22,6555.22,6555.22,6555.22,8800],["2022-06-15",6555.22,6555.22,6555.22,6555.22,11700],["2022-06-16",6555.22,6555.22,6555.22,6555.22,8000],["2022-06-17",6555.22,6555.22,6555.22,6555.22,200],["2022-06-20",6555.22,6555.22,5917.91,6008.96,12300],["2022-06-21",5462.69,5553.73,5462.69,5553.73,4000],["2022-06-22",5644.78,5735.82,5644.78,5735.82,2300],["2022-06-23",5644.78,6191.04,5644.78,6191.04,7700],["2022-06-24",6282.09,6282.09,6191.04,6191.04,6000],["2022-06-27",6373.13,6373.13,6373.13,6373.13,100],["2022-06-28",6373.13,6464.18,6373.13,6464.18,4800],["2022-06-29",6555.22,6555.22,6555.22,6555.22,100],["2022-06-30",6373.13,6373.13,6373.13,6373.13,6000],["2022-07-01",6282.09,6282.09,6282.09,6282.09,500],["2022-07-04",6282.09,6282.09,6191.04,6191.04,1800],["2022-07-05",5917.91,6100.0,5735.82,6100.0,1700],["2022-07-06",6100.0,6100.0,6100.0,6100.0,300],["2022-07-07",5735.82,6008.96,5735.82,6008.96,500],["2022-07-08",6008.96,6008.96,6008.96,6008.96,0],["2022-07-11",6100.0,6100.0,6100.0,6100.0,100],["2022-07-12",5917.91,6100.0,5826.87,6100.0,2800],["2022-07-13",6100.0,6282.09,5735.82,6282.09,800],["2022-07-14",5917.91,6373.13,5917.91,6373.13,1200],["2022-07-15",5917.91,6191.04,5917.91,6191.04,5500],["2022-07-18",5917.91,6191.04,5917.91,6008.96,11700],["2022-07-19",6008.96,6191.04,6008.96,6191.04,2500],["2022-07-20",6100.0,6100.0,6008.96,6008.96,13400],["2022-07-21",5644.78,5644.78,5462.69,5462.69,13800],["2022-07-22",5462.69,5553.73,5462.69,5553.73,5200],["2022-07-25",5098.51,5462.69,5098.51,5462.69,400],["2022-07-26",5371.64,5462.69,5280.6,5462.69,5000],["2022-07-27",5462.69,5462.69,5462.69,5462.69,0],["2022-07-28",5371.64,5462.69,5280.6,5280.6,12400],["2022-08-08",6100.0,6191.04,5462.69,5462.69,4800],["2022-08-09",5917.91,6008.96,5826.87,5826.87,14100],["2022-08-10",5917.91,5917.91,5462.69,5462.69,3900],["2022-08-11",5553.73,5553.73,5462.69,5462.69,2000],["2022-08-12",5462.69,6282.09,5462.69,6282.09,9200],["2022-08-15",6100.0,6100.0,6100.0,6100.0,1800],["2022-08-16",6008.96,6008.96,5917.91,5917.91,1200],["2022-08-17",5917.91,6100.0,5826.87,6100.0,2300],["2022-08-18",5826.87,5917.91,5462.69,5917.91,12300],["2022-08-19",5644.78,5826.87,5644.78,5826.87,20400],["2022-08-22",5826.87,5917.91,5462.69,5553.73,15600],["2022-08-23",5462.69,5553.73,5098.51,5553.73,8300],["2022-08-24",5644.78,5735.82,5644.78,5735.82,4800],["2022-08-25",5644.78,5644.78,5644.78,5644.78,800],["2022-08-26",5644.78,5644.78,5462.69,5553.73,11600],["2022-08-29",5371.64,5462.69,5371.64,5462.69,5000],["2022-08-30",5553.73,5553.73,5371.64,5371.64,3500],["2022-08-31",5098.51,5371.64,5098.51,5371.64,6000],["2022-09-05",5189.55,5189.55,5098.51,5098.51,1000],["2022-09-06",5189.55,5280.6,5098.51,5189.55,3200],["2022-09-07",5098.51,5098.51,5007.46,5007.46,2300],["2022-09-08",5189.55,5553.73,4916.42,4916.42,7500],["2022-09-09",5280.6,5280.6,5280.6,5280.6,3800],["2022-09-12",5371.64,5371.64,5280.6,5280.6,11300],["2022-09-13",5371.64,5371.64,5007.46,5189.55,19600],["2022-09-14",5189.55,5280.6,5189.55,5280.6,3200],["2022-09-15",5280.6,5280.6,5280.6,5280.6,6100],["2022-09-16",5371.64,5371.64,5007.46,5007.46,1500],["2022-09-19",5189.55,5189.55,5007.46,5007.46,1000],["2022-09-20",5007.46,5098.51,5007.46,5098.51,2700],["2022-09-21",5371.64,5371.64,5371.64,5371.64,3000],["2022-09-22",5280.6,5280.6,5280.6,5280.6,100],["2022-09-23",5189.55,5189.55,5189.55,5189.55,3100],["2022-09-26",5007.46,5007.46,5007.46,5007.46,400],["2022-09-27",5007.46,5007.46,5007.46,5007.46,4000],["2022-09-28",5007.46,5007.46,4825.37,4916.42,1100],["2022-09-29",5007.46,5462.69,5007.46,5462.69,200],["2022-09-30",4825.37,4825.37,4552.24,4734.33,6400],["2022-10-03",4734.33,4734.33,4734.33,4734.33,400],["2022-10-04",5007.46,5007.46,5007.46,5007.46,100],["2022-10-05",5007.46,5007.46,5007.46,5007.46,100],["2022-10-06",4643.28,5735.82,4461.19,4734.33,5100],["2022-10-07",4734.33,5007.46,4643.28,4643.28,800],["2022-10-10",4825.37,4825.37,4825.37,4825.37,1700],["2022-10-11",4643.28,4643.28,4552.24,4552.24,2000],["2022-10-12",4552.24,4552.24,4552.24,4552.24,200],["2022-10-13",4552.24,4552.24,4370.15,4461.19,2100],["2022-10-14",4461.19,4825.37,4370.15,4552.24,3500],["2022-10-17",4461.19,5007.46,4097.01,4370.15,25600],["2022-10-18",4734.33,4734.33,4370.15,4370.15,600],["2022-10-19",4825.37,4825.37,4461.19,4461.19,2600],["2022-10-20",4734.33,4734.33,4370.15,4370.15,1500],["2022-10-21",4461.19,4461.19,4370.15,4370.15,11000],["2022-10-24",4370.15,4370.15,4370.15,4370.15,8800],["2022-10-25",4279.1,4370.15,4279.1,4370.15,3100],["2022-10-26",4279.1,4279.1,4279.1,4279.1,9800],["2022-10-27",4279.1,4279.1,4279.1,4279.1,11400],["2022-10-28",4279.1,4279.1,4279.1,4279.1,0],["2022-10-31",4552.24,4552.24,4552.24,4552.24,500],["2022-11-01",4552.24,4552.24,4552.24,4552.24,100],["2022-11-02",4552.24,4552.24,4552.24,4552.24,200],["2022-11-03",4279.1,4279.1,4279.1,4279.1,8900],["2022-11-04",4188.06,4188.06,4188.06,4188.06,7300],["2022-11-07",4188.06,4188.06,3641.79,3732.84,4400],["2022-11-08",3732.84,3732.84,3732.84,3732.84,4000],["2022-11-09",4097.01,4188.06,3732.84,3732.84,700],["2022-11-10",3823.88,3823.88,3823.88,3823.88,100],["2022-11-11",3277.61,3277.61,3277.61,3277.61,500],["2022-11-14",3368.66,3459.7,3004.48,3004.48,1000],["2022-11-15",3277.61,3277.61,3277.61,3277.61,300],["2022-11-16",2822.39,2913.43,2822.39,2913.43,1100],["2022-11-17",2822.39,3186.57,2822.39,3186.57,400],["2022-11-18",3550.75,3550.75,3368.66,3368.66,2300],["2022-11-21",3550.75,3914.93,3550.75,3914.93,18300],["2022-11-22",3732.84,3732.84,3732.84,3732.84,0],["2022-11-23",3732.84,3732.84,3732.84,3732.84,4100],["2022-11-24",3732.84,3732.84,3732.84,3732.84,0],["2022-11-25",4279.1,4279.1,4279.1,4279.1,900],["2022-11-28",4825.37,4916.42,4825.37,4916.42,2700],["2022-11-29",4552.24,4552.24,4552.24,4552.24,500],["2022-11-30",5189.55,5189.55,5189.55,5189.55,1100],["2022-12-01",5917.91,5917.91,5189.55,5735.82,1700],["2022-12-02",6100.0,6100.0,5917.91,6008.96,7500],["2022-12-05",6191.04,6828.36,6008.96,6828.36,8500],["2022-12-06",6282.09,6919.4,6191.04,6919.4,4500],["2022-12-07",6464.18,6464.18,6464.18,6464.18,0],["2022-12-08",6464.18,6464.18,6464.18,6464.18,600],["2022-12-09",6464.18,6646.27,6464.18,6646.27,300],["2022-12-12",6646.27,6646.27,5644.78,5644.78,300],["2022-12-13",6282.09,6282.09,6282.09,6282.09,200],["2022-12-14",5371.64,6100.0,5371.64,6100.0,2000],["2022-12-15",6282.09,6282.09,6191.04,6191.04,800],["2022-12-16",6191.04,6191.04,6191.04,6191.04,0],["2022-12-19",6646.27,6646.27,6646.27,6646.27,200],["2022-12-20",6646.27,6646.27,6646.27,6646.27,0],["2022-12-21",6646.27,6646.27,6646.27,6646.27,0],["2022-12-22",5735.82,5735.82,5735.82,5735.82,100],["2022-12-23",6555.22,6555.22,6555.22,6555.22,100],["2022-12-26",6555.22,6555.22,6555.22,6555.22,0],["2022-12-27",6555.22,6555.22,6555.22,6555.22,100],["2022-12-28",6555.22,6555.22,6555.22,6555.22,0],["2022-12-29",6282.09,6282.09,6282.09,6282.09,100],["2022-12-30",6282.09,6282.09,6282.09,6282.09,0],["2023-01-03",6282.09,6282.09,6282.09,6282.09,600],["2023-01-04",5917.91,6191.04,5917.91,5917.91,5400],["2023-01-05",5826.87,5917.91,5826.87,5917.91,1600],["2023-01-06",5917.91,5917.91,5917.91,5917.91,2900],["2023-01-09",5917.91,5917.91,5917.91,5917.91,5100],["2023-01-10",6100.0,6100.0,6100.0,6100.0,500],["2023-01-11",6100.0,6100.0,6100.0,6100.0,0],["2023-01-12",6919.4,6919.4,6919.4,6919.4,100],["2023-01-13",6919.4,6919.4,6919.4,6919.4,0],["2023-01-16",6919.4,6919.4,6919.4,6919.4,0],["2023-01-17",6919.4,6919.4,6919.4,6919.4,0],["2023-01-18",6919.4,6919.4,6919.4,6919.4,0],["2023-01-19",6919.4,6919.4,6919.4,6919.4,0],["2023-01-27",6919.4,6919.4,6919.4,6919.4,0],["2023-01-30",6919.4,7374.63,6919.4,7374.63,200],["2023-01-31",7192.54,7192.54,7192.54,7192.54,0],["2023-02-01",7192.54,7192.54,7192.54,7192.54,0],["2023-02-02",7192.54,7192.54,7192.54,7192.54,0],["2023-02-03",7192.54,7192.54,7192.54,7192.54,0],["2023-02-06",7192.54,7192.54,7192.54,7192.54,0],["2023-02-07",6191.04,6191.04,6191.04,6191.04,5000],["2023-02-08",6191.04,6191.04,6191.04,6191.04,0],["2023-02-09",6191.04,6191.04,6191.04,6191.04,0],["2023-02-10",6100.0,6100.0,6100.0,6100.0,100],["2023-02-13",6100.0,6100.0,6100.0,6100.0,0],["2023-02-14",6100.0,6100.0,6100.0,6100.0,0],["2023-02-15",6191.04,6191.04,5189.55,5189.55,200],["2023-02-16",4916.42,6191.04,4916.42,6191.04,400],["2023-02-17",5644.78,5917.91,5644.78,5917.91,600],["2023-02-20",6555.22,6555.22,4916.42,4916.42,200],["2023-02-21",4916.42,6373.13,4916.42,6373.13,200],["2023-02-22",4825.37,6373.13,4825.37,6373.13,500],["2023-02-23",5280.6,5280.6,5280.6,5280.6,200],["2023-02-24",5462.69,5462.69,5462.69,5462.69,100],["2023-02-27",5462.69,5462.69,5462.69,5462.69,0],["2023-02-28",5462.69,5462.69,5462.69,5462.69,0],["2023-03-01",6008.96,6008.96,6008.96,6008.96,100],["2023-03-02",6008.96,6008.96,6008.96,6008.96,0],["2023-03-03",6282.09,6282.09,6282.09,6282.09,100],["2023-03-06",6282.09,6282.09,6282.09,6282.09,0],["2023-03-07",6282.09,6282.09,6282.09,6282.09,0],["2023-03-08",6282.09,6282.09,6282.09,6282.09,0],["2023-03-09",6828.36,6828.36,6828.36,6828.36,100],["2023-03-10",6828.36,6828.36,6828.36,6828.36,0],["2023-03-13",6828.36,6828.36,6828.36,6828.36,0],["2023-03-14",6828.36,6828.36,6828.36,6828.36,0],["2023-03-15",6828.36,6828.36,6828.36,6828.36,0],["2023-03-16",5826.87,5917.91,5826.87,5917.91,200],["2023-03-17",6373.13,6373.13,6373.13,6373.13,100],["2023-03-20",5462.69,6008.96,5462.69,6008.96,200],["2023-03-21",6008.96,6100.0,4916.42,4916.42,400],["2023-03-22",5917.91,6008.96,5098.51,5098.51,2900],["2023-03-23",5007.46,5007.46,5007.46,5007.46,100],["2023-03-24",5007.46,5007.46,4279.1,4370.15,1500],["2023-03-27",5189.55,5280.6,4734.33,4734.33,700],["2023-03-28",4734.33,4734.33,4461.19,4461.19,1200],["2023-03-29",5189.55,5371.64,5189.55,5371.64,2200],["2023-03-30",5280.6,5280.6,5280.6,5280.6,0],["2023-03-31",4916.42,4916.42,4916.42,4916.42,100],["2023-04-03",5007.46,5462.69,5007.46,5462.69,600],["2023-04-04",5280.6,5280.6,5280.6,5280.6,0],["2023-04-05",5280.6,5280.6,5280.6,5280.6,0],["2023-04-06",5280.6,5280.6,5280.6,5280.6,0],["2023-04-07",5644.78,5644.78,5644.78,5644.78,100],["2023-04-10",4825.37,4825.37,4825.37,4825.37,2000],["2023-04-11",5371.64,5371.64,5371.64,5371.64,800],["2023-04-12",4825.37,4825.37,4825.37,4825.37,600],["2023-04-13",4825.37,4825.37,4825.37,4825.37,0],["2023-04-14",4825.37,4825.37,4825.37,4825.37,0],["2023-04-17",4825.37,4825.37,4825.37,4825.37,100],["2023-04-18",5189.55,5189.55,4825.37,4825.37,1100],["2023-04-19",4916.42,4916.42,4916.42,4916.42,0],["2023-04-20",4370.15,4552.24,4370.15,4552.24,1200],["2023-04-21",4643.28,4643.28,4643.28,4643.28,100],["2023-04-24",5007.46,5007.46,5007.46,5007.46,400],["2023-04-25",4643.28,4734.33,4552.24,4552.24,5700],["2023-04-26",4097.01,4097.01,4097.01,4097.01,400],["2023-04-27",4552.24,4552.24,4188.06,4188.06,500],["2023-04-28",3823.88,4643.28,3823.88,4643.28,4700],["2023-05-04",4734.33,4825.37,4734.33,4734.33,6100],["2023-05-05",5189.55,5280.6,5189.55,5280.6,2400],["2023-05-08",5280.6,5280.6,5280.6,5280.6,0],["2023-05-09",5280.6,5280.6,4552.24,4552.24,8200],["2023-05-10",5280.6,5462.69,5280.6,5462.69,5800],["2023-05-11",5371.64,5371.64,5280.6,5280.6,500],["2023-05-12",5280.6,5280.6,4825.37,4825.37,300],["2023-05-15",5098.51,5462.69,5098.51,5462.69,1400],["2023-05-16",4552.24,4734.33,4552.24,4734.33,200],["2023-05-17",4643.28,4643.28,4643.28,4643.28,1100],["2023-05-18",4734.33,5007.46,4734.33,5007.46,1200],["2023-05-19",4916.42,5007.46,4552.24,4643.28,9000],["2023-05-22",4916.42,4916.42,4643.28,4643.28,16100],["2023-05-23",4734.33,4825.37,4643.28,4643.28,9500],["2023-05-24",4643.28,4825.37,4643.28,4825.37,7400],["2023-05-25",4825.37,4916.42,4643.28,4643.28,12200],["2023-05-26",4734.33,4734.33,4734.33,4734.33,2100],["2023-05-29",4825.37,5098.51,4825.37,5098.51,4400],["2023-05-30",5007.46,5007.46,5007.46,5007.46,6400],["2023-05-31",5007.46,5007.46,5007.46,5007.46,200],["2023-06-01",5007.46,5735.82,5007.46,5735.82,22500],["2023-06-02",6100.0,6100.0,6100.0,6100.0,28900],["2023-06-05",6200.0,6300.0,5300.0,6000.0,3200],["2023-06-06",5900.0,5900.0,5200.0,5900.0,2100],["2023-06-07",5800.0,6100.0,5800.0,6000.0,5500],["2023-06-08",6000.0,6000.0,6000.0,6000.0,6700],["2023-06-09",6100.0,6100.0,6000.0,6000.0,500],["2023-06-12",5500.0,5800.0,5500.0,5800.0,8500],["2023-06-13",5400.0,5600.0,5200.0,5600.0,2400],["2023-06-14",5300.0,5300.0,5000.0,5000.0,45900],["2023-06-15",5000.0,5200.0,5000.0,5200.0,3500],["2023-06-16",5100.0,5400.0,5000.0,5000.0,4000],["2023-06-19",5200.0,5200.0,5000.0,5100.0,5500],["2023-06-20",5200.0,5200.0,5200.0,5200.0,3500],["2023-06-21",5000.0,5800.0,5000.0,5200.0,17500],["2023-06-22",5400.0,5800.0,5400.0,5800.0,4700],["2023-06-23",6100.0,6100.0,5300.0,5300.0,800],["2023-06-26",5700.0,5700.0,5700.0,5700.0,200],["2023-06-27",5700.0,5800.0,5700.0,5800.0,8600],["2023-06-28",5300.0,5700.0,5300.0,5700.0,600],["2023-06-29",5300.0,5400.0,5300.0,5300.0,4200],["2023-06-30",5500.0,5500.0,5500.0,5500.0,1000],["2023-07-03",5500.0,5500.0,5500.0,5500.0,0],["2023-07-04",5500.0,5500.0,5500.0,5500.0,2100],["2023-07-05",5500.0,6100.0,5500.0,6100.0,600],["2023-07-06",5800.0,5800.0,5700.0,5700.0,3700],["2023-07-07",5700.0,5700.0,5700.0,5700.0,0],["2023-07-10",5600.0,5600.0,5300.0,5300.0,600],["2023-07-11",5400.0,5500.0,5400.0,5500.0,2300],["2023-07-12",5800.0,5800.0,5800.0,5800.0,100],["2023-07-13",5000.0,5300.0,5000.0,5300.0,300],["2023-07-14",5300.0,5600.0,5300.0,5600.0,300],["2023-07-17",5100.0,5600.0,5100.0,5400.0,22800],["2023-07-18",5400.0,5400.0,5400.0,5400.0,0],["2023-07-19",5400.0,5400.0,5400.0,5400.0,1100],["2023-07-20",5400.0,5400.0,5400.0,5400.0,0],["2023-07-21",5700.0,5700.0,5700.0,5700.0,100],["2023-07-24",5700.0,5700.0,5700.0,5700.0,0],["2023-07-25",5100.0,5700.0,5100.0,5700.0,600],["2023-07-26",5900.0,5900.0,5900.0,5900.0,500],["2023-07-27",5900.0,6000.0,5900.0,6000.0,600],["2023-07-28",6000.0,6100.0,6000.0,6000.0,2800],["2023-07-31",6100.0,6200.0,6000.0,6200.0,500],["2023-08-01",6000.0,6500.0,6000.0,6500.0,600],["2023-08-02",5900.0,5900.0,5900.0,5900.0,100],["2023-08-03",5900.0,5900.0,5900.0,5900.0,300],["2023-08-04",5900.0,5900.0,5900.0,5900.0,600],["2023-08-07",5900.0,5900.0,5900.0,5900.0,0],["2023-08-08",5400.0,5400.0,5400.0,5400.0,1600],["2023-08-09",5400.0,5400.0,5400.0,5400.0,0],["2023-08-10",5400.0,5400.0,5400.0,5400.0,0],["2023-08-11",5500.0,5500.0,5500.0,5500.0,100],["2023-08-14",5500.0,5500.0,5500.0,5500.0,0],["2023-08-15",5500.0,5500.0,5500.0,5500.0,500],["2023-08-16",5500.0,5500.0,5500.0,5500.0,0],["2023-08-17",5500.0,5500.0,5500.0,5500.0,100],["2023-08-18",5400.0,5400.0,5400.0,5400.0,100],["2023-08-21",5500.0,5500.0,5500.0,5500.0,100],["2023-08-22",5600.0,5800.0,5600.0,5800.0,700],["2023-08-23",5600.0,5600.0,5600.0,5600.0,0],["2023-08-24",5700.0,6400.0,5600.0,5600.0,3800],["2023-08-25",5100.0,5500.0,5100.0,5500.0,1400],["2023-08-28",5200.0,5200.0,5000.0,5200.0,4500],["2023-08-29",5200.0,5300.0,5200.0,5200.0,3300],["2023-08-30",5200.0,5200.0,5200.0,5200.0,0],["2023-08-31",5600.0,5700.0,5600.0,5700.0,1000],["2023-09-05",5700.0,5700.0,5500.0,5500.0,800],["2023-09-06",5200.0,6400.0,5200.0,6400.0,3800],["2023-09-07",6000.0,6000.0,6000.0,6000.0,200],["2023-09-08",5400.0,6000.0,5400.0,6000.0,800],["2023-09-11",6000.0,6000.0,6000.0,6000.0,100],["2023-09-12",6000.0,6000.0,6000.0,6000.0,0],["2023-09-13",5300.0,5500.0,5300.0,5500.0,300],["2023-09-14",5400.0,5400.0,5400.0,5400.0,0],["2023-09-15",5100.0,5200.0,5100.0,5200.0,3200],["2023-09-18",5200.0,5200.0,5200.0,5200.0,700],["2023-09-19",5300.0,5400.0,5300.0,5400.0,3300],["2023-09-20",5300.0,5300.0,5300.0,5300.0,0],["2023-09-21",5300.0,5300.0,5300.0,5300.0,0],["2023-09-22",4800.0,4900.0,4800.0,4900.0,1700],["2023-09-25",5000.0,5000.0,5000.0,5000.0,1200],["2023-09-26",5000.0,5000.0,5000.0,5000.0,0],["2023-09-27",5000.0,5000.0,5000.0,5000.0,0],["2023-09-28",5000.0,5000.0,5000.0,5000.0,0],["2023-09-29",5000.0,5000.0,5000.0,5000.0,0],["2023-10-02",5000.0,5000.0,5000.0,5000.0,0],["2023-10-03",5000.0,5000.0,5000.0,5000.0,0],["2023-10-04",5000.0,5000.0,5000.0,5000.0,0],["2023-10-05",4400.0,4600.0,4400.0,4600.0,700],["2023-10-06",4500.0,4500.0,4500.0,4500.0,100],["2023-10-09",5000.0,5100.0,5000.0,5100.0,1200],["2023-10-10",5100.0,5100.0,5100.0,5100.0,1000],["2023-10-11",5100.0,5100.0,4900.0,4900.0,700],["2023-10-12",5300.0,5300.0,5300.0,5300.0,100],["2023-10-13",5300.0,5300.0,5300.0,5300.0,0],["2023-10-16",5200.0,5200.0,5000.0,5000.0,1000],["2023-10-17",5000.0,5000.0,5000.0,5000.0,600],["2023-10-18",5000.0,5000.0,5000.0,5000.0,0],["2023-10-19",5000.0,5000.0,5000.0,5000.0,0],["2023-10-20",5000.0,5000.0,5000.0,5000.0,0],["2023-10-23",5000.0,5000.0,5000.0,5000.0,0],["2023-10-24",5200.0,5200.0,5000.0,5000.0,1100],["2023-10-25",5000.0,5000.0,5000.0,5000.0,0],["2023-10-26",4400.0,4500.0,4400.0,4500.0,600],["2023-10-27",4500.0,4500.0,4500.0,4500.0,0],["2023-10-30",4500.0,4500.0,4500.0,4500.0,0],["2023-10-31",4000.0,4000.0,4000.0,4000.0,1500],["2023-11-01",4000.0,4000.0,4000.0,4000.0,0],["2023-11-02",4100.0,4100.0,4100.0,4100.0,100],["2023-11-03",4100.0,4100.0,4000.0,4000.0,1400],["2023-11-06",4100.0,4100.0,4100.0,4100.0,0],["2023-11-07",4600.0,4600.0,4600.0,4600.0,100],["2023-11-08",4500.0,4500.0,4300.0,4400.0,2100],["2023-11-09",4400.0,4700.0,4400.0,4700.0,400],["2023-11-10",4100.0,4500.0,4100.0,4500.0,500],["2023-11-13",4400.0,4400.0,4400.0,4400.0,0],["2023-11-14",4400.0,4400.0,4400.0,4400.0,0],["2023-11-15",4400.0,4400.0,4400.0,4400.0,0],["2023-11-16",4100.0,4100.0,4000.0,4100.0,2500],["2023-11-17",4000.0,4000.0,4000.0,4000.0,1700],["2023-11-20",4100.0,4100.0,4100.0,4100.0,500],["2023-11-21",4400.0,4500.0,4400.0,4500.0,3100],["2023-11-22",4500.0,4500.0,4500.0,4500.0,0],["2023-11-23",4500.0,4500.0,4500.0,4500.0,0],["2023-11-24",4100.0,4100.0,4100.0,4100.0,100],["2023-11-27",4100.0,4100.0,4100.0,4100.0,1000],["2023-11-28",4100.0,4100.0,4100.0,4100.0,1500],["2023-11-29",4400.0,4400.0,4400.0,4400.0,100],["2023-11-30",4300.0,4400.0,4300.0,4400.0,600],["2023-12-01",4400.0,4400.0,4400.0,4400.0,300],["2023-12-04",4400.0,4400.0,4400.0,4400.0,300],["2023-12-05",4100.0,4900.0,4100.0,4200.0,20400],["2023-12-06",4600.0,4600.0,4400.0,4400.0,200],["2023-12-07",4300.0,5000.0,4300.0,5000.0,1100],["2023-12-08",4900.0,4900.0,4900.0,4900.0,0],["2023-12-11",4400.0,4400.0,4400.0,4400.0,1200],["2023-12-12",4000.0,4000.0,4000.0,4000.0,1300],["2023-12-13",4000.0,4000.0,4000.0,4000.0,2000],["2023-12-14",4300.0,4300.0,3700.0,3700.0,1400],["2023-12-15",4200.0,4200.0,4000.0,4000.0,600],["2023-12-18",4000.0,4000.0,4000.0,4000.0,500],["2023-12-19",4000.0,4000.0,4000.0,4000.0,0],["2023-12-20",4000.0,4000.0,4000.0,4000.0,0],["2023-12-21",4000.0,4000.0,4000.0,4000.0,0],["2023-12-22",4300.0,4400.0,4300.0,4400.0,900],["2023-12-25",4900.0,4900.0,4900.0,4900.0,100],["2023-12-26",4900.0,4900.0,4900.0,4900.0,0],["2023-12-27",4900.0,4900.0,4900.0,4900.0,0],["2023-12-28",4200.0,4200.0,4200.0,4200.0,10000],["2023-12-29",4200.0,4200.0,4200.0,4200.0,8900],["2024-01-02",4000.0,4200.0,4000.0,4200.0,600],["2024-01-03",4200.0,4200.0,4200.0,4200.0,4500],["2024-01-04",4200.0,4200.0,4200.0,4200.0,600],["2024-01-05",4200.0,4200.0,4200.0,4200.0,300],["2024-01-08",4200.0,4200.0,4200.0,4200.0,0],["2024-01-09",4200.0,4200.0,4200.0,4200.0,500],["2024-01-10",4200.0,4200.0,4200.0,4200.0,0],["2024-01-11",4300.0,4300.0,4300.0,4300.0,100],["2024-01-12",4300.0,4300.0,4300.0,4300.0,0],["2024-01-15",3900.0,4200.0,3900.0,4200.0,400],["2024-01-16",3900.0,3900.0,3900.0,3900.0,100],["2024-01-17",4200.0,4200.0,4000.0,4000.0,6100],["2024-01-18",4200.0,4200.0,4200.0,4200.0,200],["2024-01-19",4100.0,4100.0,4100.0,4100.0,400],["2024-01-22",4500.0,4500.0,4000.0,4000.0,200],["2024-01-23",4000.0,4000.0,4000.0,4000.0,800],["2024-01-24",4000.0,4000.0,4000.0,4000.0,1000],["2024-01-25",4000.0,4000.0,4000.0,4000.0,0],["2024-01-26",4000.0,4000.0,4000.0,4000.0,0],["2024-01-29",4000.0,4000.0,4000.0,4000.0,0],["2024-01-30",4000.0,4000.0,4000.0,4000.0,4900],["2024-01-31",4000.0,4000.0,4000.0,4000.0,2000],["2024-02-01",4000.0,4000.0,4000.0,4000.0,500],["2024-02-02",4000.0,4000.0,4000.0,4000.0,1500],["2024-02-05",4000.0,4000.0,4000.0,4000.0,300],["2024-02-06",3900.0,4000.0,3800.0,4000.0,3600],["2024-02-07",4400.0,4400.0,4400.0,4400.0,200],["2024-02-15",4300.0,4500.0,4300.0,4500.0,1100],["2024-02-16",4400.0,4400.0,4400.0,4400.0,100],["2024-02-19",4300.0,4300.0,4300.0,4300.0,100],["2024-02-20",4300.0,4300.0,4300.0,4300.0,800],["2024-02-21",4300.0,4500.0,4300.0,4300.0,2900],["2024-02-22",4400.0,4500.0,4400.0,4500.0,1500],["2024-02-23",4500.0,4600.0,4500.0,4600.0,3800],["2024-02-26",5000.0,5000.0,5000.0,5000.0,200],["2024-02-27",5000.0,5000.0,5000.0,5000.0,0],["2024-02-28",4600.0,4600.0,4600.0,4600.0,200],["2024-02-29",4700.0,4700.0,4700.0,4700.0,200],["2024-03-01",4700.0,4700.0,4100.0,4100.0,1100],["2024-03-04",4300.0,4400.0,4300.0,4400.0,1200],["2024-03-05",4500.0,4500.0,4500.0,4500.0,100],["2024-03-06",5000.0,5000.0,5000.0,5000.0,100],["2024-03-07",5000.0,5500.0,5000.0,5400.0,1600],["2024-03-08",4700.0,4700.0,4500.0,4500.0,1100],["2024-03-11",5200.0,5200.0,5200.0,5200.0,700],["2024-03-12",5200.0,5200.0,5200.0,5200.0,200],["2024-03-13",5200.0,5200.0,5200.0,5200.0,0],["2024-03-14",4700.0,4700.0,4700.0,4700.0,100],["2024-03-15",4700.0,4700.0,4700.0,4700.0,1000],["2024-03-18",4300.0,4300.0,4200.0,4300.0,24900],["2024-03-19",4200.0,4200.0,4200.0,4200.0,8800],["2024-03-20",4200.0,4200.0,4200.0,4200.0,34300],["2024-03-21",4200.0,4300.0,4200.0,4300.0,6100],["2024-03-22",4700.0,4700.0,4300.0,4400.0,1000],["2024-03-25",4400.0,4400.0,4400.0,4400.0,0],["2024-03-26",4400.0,4400.0,4400.0,4400.0,0],["2024-03-27",4500.0,4500.0,4500.0,4500.0,100],["2024-03-28",4200.0,4300.0,4200.0,4300.0,9900],["2024-03-29",4200.0,4200.0,4200.0,4200.0,9500],["2024-04-01",4400.0,4400.0,4300.0,4300.0,4400],["2024-04-02",4200.0,4300.0,4200.0,4200.0,6000],["2024-04-03",4300.0,4300.0,4200.0,4300.0,9300],["2024-04-04",4300.0,4300.0,4300.0,4300.0,0],["2024-04-05",4300.0,4300.0,4300.0,4300.0,1000],["2024-04-08",4200.0,4300.0,4200.0,4300.0,6600],["2024-04-09",4200.0,4500.0,4200.0,4500.0,14000],["2024-04-10",4200.0,4200.0,4200.0,4200.0,300],["2024-04-11",4300.0,4300.0,4200.0,4200.0,48200],["2024-04-12",4200.0,4200.0,4200.0,4200.0,0],["2024-04-15",4200.0,4200.0,4100.0,4100.0,2500],["2024-04-16",4200.0,4200.0,4200.0,4200.0,200],["2024-04-17",4300.0,4400.0,4200.0,4200.0,13900],["2024-04-19",4200.0,4200.0,4200.0,4200.0,200],["2024-04-22",4300.0,4400.0,4300.0,4400.0,1500],["2024-04-23",4300.0,4300.0,4300.0,4300.0,2700],["2024-04-24",4200.0,4300.0,4200.0,4300.0,200],["2024-04-25",4300.0,4300.0,4300.0,4300.0,0],["2024-04-26",4400.0,4400.0,4400.0,4400.0,2400],["2024-05-02",4400.0,4500.0,4400.0,4500.0,1200],["2024-05-03",4600.0,4700.0,4500.0,4500.0,1600],["2024-05-06",4500.0,4500.0,4500.0,4500.0,0],["2024-05-07",4600.0,4600.0,4600.0,4600.0,7600],["2024-05-08",4500.0,4500.0,4500.0,4500.0,8200],["2024-05-09",4400.0,4400.0,4400.0,4400.0,100],["2024-05-10",4400.0,4400.0,4400.0,4400.0,100],["2024-05-13",4600.0,4800.0,4600.0,4800.0,600],["2024-05-14",4700.0,4700.0,4700.0,4700.0,0],["2024-05-15",4700.0,4700.0,4700.0,4700.0,0],["2024-05-16",4300.0,5300.0,4200.0,5300.0,2500],["2024-05-17",4700.0,4700.0,4700.0,4700.0,0],["2024-05-20",4700.0,5400.0,4700.0,4900.0,11700],["2024-05-21",4800.0,4900.0,4800.0,4900.0,8500],["2024-05-22",5000.0,5000.0,4900.0,4900.0,8000],["2024-05-23",4900.0,5200.0,4900.0,5100.0,6700],["2024-05-24",4900.0,5000.0,4900.0,5000.0,4000],["2024-05-27",5000.0,5000.0,5000.0,5000.0,2200],["2024-05-28",5000.0,5000.0,5000.0,5000.0,200],["2024-05-29",5000.0,5000.0,4900.0,5000.0,5100],["2024-05-30",5500.0,5500.0,5500.0,5500.0,100],["2024-05-31",5500.0,5500.0,5500.0,5500.0,0],["2024-06-03",4900.0,5400.0,4900.0,5400.0,300],["2024-06-04",4900.0,4900.0,4800.0,4800.0,300],["2024-06-05",4900.0,4900.0,4900.0,4900.0,0],["2024-06-06",4900.0,4900.0,4900.0,4900.0,0],["2024-06-07",5300.0,5300.0,5300.0,5300.0,100],["2024-06-10",5300.0,5800.0,5300.0,5800.0,1000],["2024-06-11",5500.0,5500.0,5500.0,5500.0,0],["2024-06-12",5000.0,5000.0,5000.0,5000.0,1000],["2024-06-13",5000.0,5700.0,5000.0,5700.0,1100],["2024-06-14",5300.0,5300.0,5300.0,5300.0,0],["2024-06-17",5000.0,5000.0,5000.0,5000.0,1400],["2024-06-18",5700.0,5700.0,5600.0,5600.0,600],["2024-06-19",5600.0,5600.0,5600.0,5600.0,0],["2024-06-20",5000.0,5000.0,5000.0,5000.0,400],["2024-06-21",5100.0,5100.0,5000.0,5000.0,7600],["2024-06-24",4900.0,5300.0,4900.0,5300.0,200],["2024-06-25",5100.0,5100.0,5100.0,5100.0,1600],["2024-06-26",5100.0,5100.0,5100.0,5100.0,1500],["2024-06-27",5100.0,5100.0,5100.0,5100.0,0],["2024-06-28",4800.0,4900.0,4800.0,4900.0,300],["2024-07-01",4800.0,4800.0,4800.0,4800.0,0],["2024-07-02",4800.0,5000.0,4800.0,5000.0,300],["2024-07-03",4900.0,4900.0,4900.0,4900.0,0],["2024-07-04",4900.0,5000.0,4900.0,5000.0,200],["2024-07-05",5000.0,5000.0,5000.0,5000.0,0],["2024-07-08",5000.0,5000.0,5000.0,5000.0,0],["2024-07-09",5000.0,5000.0,5000.0,5000.0,0],["2024-07-10",5000.0,5000.0,5000.0,5000.0,3800],["2024-07-11",5000.0,5000.0,5000.0,5000.0,0],["2024-07-12",4800.0,4800.0,4800.0,4800.0,500],["2024-07-15",4800.0,4800.0,4800.0,4800.0,0],["2024-07-16",4800.0,4800.0,4800.0,4800.0,300],["2024-07-17",5000.0,5000.0,5000.0,5000.0,100],["2024-07-18",5000.0,5000.0,5000.0,5000.0,0],["2024-07-19",5000.0,5000.0,5000.0,5000.0,0],["2024-07-22",5000.0,5000.0,5000.0,5000.0,400],["2024-07-23",4800.0,4800.0,4700.0,4700.0,300],["2024-07-24",4800.0,4800.0,4700.0,4700.0,2500],["2024-07-25",4700.0,4700.0,4700.0,4700.0,0],["2024-07-26",4800.0,4800.0,4800.0,4800.0,200],["2024-07-29",4800.0,4800.0,4600.0,4600.0,600],["2024-07-30",4700.0,4700.0,4400.0,4400.0,6100],["2024-07-31",4400.0,4400.0,4400.0,4400.0,0],["2024-08-01",4600.0,4800.0,4600.0,4800.0,1500],["2024-08-02",4700.0,4700.0,4700.0,4700.0,400],["2024-08-05",4700.0,4700.0,4700.0,4700.0,1100],["2024-08-06",4800.0,4800.0,4800.0,4800.0,100],["2024-08-07",4800.0,4800.0,4800.0,4800.0,0],["2024-08-08",4800.0,4800.0,4800.0,4800.0,0],["2024-08-09",4700.0,4700.0,4700.0,4700.0,600],["2024-08-12",4700.0,4700.0,4700.0,4700.0,2100],["2024-08-13",4700.0,4700.0,4700.0,4700.0,200],["2024-08-14",4700.0,4700.0,4700.0,4700.0,0],["2024-08-15",4700.0,4700.0,4700.0,4700.0,1200],["2024-08-16",4700.0,4700.0,4700.0,4700.0,0],["2024-08-19",4700.0,4800.0,4600.0,4700.0,2400],["2024-08-20",4700.0,4700.0,4600.0,4600.0,2300],["2024-08-21",4800.0,4900.0,4700.0,4800.0,6500],["2024-08-22",4800.0,4800.0,4800.0,4800.0,100],["2024-08-23",4800.0,4800.0,4800.0,4800.0,20000],["2024-08-26",4800.0,4800.0,4800.0,4800.0,100],["2024-08-27",4800.0,4800.0,4800.0,4800.0,24200],["2024-08-28",4800.0,4800.0,4800.0,4800.0,0],["2024-08-29",4600.0,4600.0,4500.0,4600.0,1500],["2024-08-30",4500.0,4500.0,4500.0,4500.0,0],["2024-09-04",4500.0,4500.0,4500.0,4500.0,0],["2024-09-05",4500.0,4600.0,4500.0,4600.0,300],["2024-09-06",4600.0,4600.0,4600.0,4600.0,100],["2024-09-09",4600.0,4600.0,4600.0,4600.0,0],["2024-09-10",4600.0,4600.0,4600.0,4600.0,400],["2024-09-11",4600.0,4600.0,4600.0,4600.0,3000],["2024-09-12",4600.0,4600.0,4600.0,4600.0,0],["2024-09-13",4600.0,4600.0,4600.0,4600.0,0],["2024-09-16",4600.0,4600.0,4600.0,4600.0,0],["2024-09-17",4500.0,4500.0,4300.0,4300.0,200],["2024-09-18",4600.0,4600.0,4600.0,4600.0,400],["2024-09-19",4600.0,4600.0,4600.0,4600.0,0],["2024-09-20",4600.0,4600.0,4600.0,4600.0,0],["2024-09-23",4600.0,4600.0,4600.0,4600.0,0],["2024-09-24",4600.0,4600.0,4600.0,4600.0,0],["2024-09-25",4600.0,4700.0,4600.0,4700.0,1500],["2024-09-26",4600.0,4600.0,4600.0,4600.0,0],["2024-09-27",4700.0,4700.0,4700.0,4700.0,100],["2024-09-30",5400.0,5400.0,5400.0,5400.0,100],["2024-10-01",5400.0,5400.0,5400.0,5400.0,0],["2024-10-02",4600.0,5000.0,4600.0,5000.0,200],["2024-10-03",4800.0,4800.0,4800.0,4800.0,0],["2024-10-04",4600.0,4600.0,4600.0,4600.0,2300],["2024-10-07",4600.0,4600.0,4600.0,4600.0,500],["2024-10-08",4600.0,4600.0,4600.0,4600.0,600],["2024-10-09",4700.0,4700.0,4700.0,4700.0,100],["2024-10-10",4700.0,4700.0,4700.0,4700.0,0],["2024-10-11",4700.0,4700.0,4700.0,4700.0,0],["2024-10-14",4700.0,4700.0,4700.0,4700.0,0],["2024-10-15",4700.0,4700.0,4700.0,4700.0,0],["2024-10-16",4700.0,4700.0,4700.0,4700.0,0],["2024-10-17",4700.0,4700.0,4700.0,4700.0,0],["2024-10-18",4700.0,4700.0,4700.0,4700.0,0],["2024-10-21",4700.0,4700.0,4700.0,4700.0,0],["2024-10-22",4700.0,4700.0,4700.0,4700.0,0],["2024-10-23",4700.0,4700.0,4700.0,4700.0,0],["2024-10-24",4700.0,4700.0,4700.0,4700.0,0],["2024-10-25",4100.0,5300.0,4100.0,5300.0,200],["2024-10-28",4700.0,4700.0,4700.0,4700.0,0],["2024-10-29",4700.0,4700.0,4700.0,4700.0,0],["2024-10-30",4700.0,4700.0,4700.0,4700.0,0],["2024-10-31",4700.0,4700.0,4700.0,4700.0,0],["2024-11-01",4700.0,4700.0,4700.0,4700.0,0],["2024-11-04",4700.0,4700.0,4700.0,4700.0,0],["2024-11-05",4700.0,4900.0,4700.0,4900.0,300],["2024-11-06",4800.0,4800.0,4800.0,4800.0,0],["2024-11-07",4800.0,4800.0,4800.0,4800.0,0],["2024-11-08",4800.0,4800.0,4800.0,4800.0,0],["2024-11-11",4800.0,4800.0,4800.0,4800.0,0],["2024-11-12",4400.0,4400.0,4400.0,4400.0,100],["2024-11-13",4400.0,4400.0,4400.0,4400.0,0],["2024-11-14",4400.0,4400.0,4400.0,4400.0,0],["2024-11-15",4400.0,4400.0,4400.0,4400.0,0],["2024-11-18",4400.0,4400.0,4400.0,4400.0,0],["2024-11-19",4400.0,4800.0,4400.0,4800.0,11700],["2024-11-20",4700.0,4700.0,4700.0,4700.0,0],["2024-11-21",4700.0,4700.0,4700.0,4700.0,0],["2024-11-22",4700.0,4700.0,4700.0,4700.0,0],["2024-11-25",4700.0,4700.0,4700.0,4700.0,0],["2024-11-26",4700.0,4700.0,4700.0,4700.0,0],["2024-11-27",4600.0,4600.0,4600.0,4600.0,100],["2024-11-28",4600.0,4600.0,4600.0,4600.0,0],["2024-11-29",4600.0,4600.0,4600.0,4600.0,0],["2024-12-02",4600.0,4600.0,4600.0,4600.0,0],["2024-12-03",4600.0,4600.0,4600.0,4600.0,0],["2024-12-04",4700.0,4700.0,4600.0,4600.0,600],["2024-12-05",4600.0,4600.0,4500.0,4600.0,2100],["2024-12-06",5000.0,5000.0,4700.0,5000.0,600],["2024-12-09",5700.0,5700.0,5400.0,5400.0,200],["2024-12-10",5600.0,5600.0,5600.0,5600.0,0],["2024-12-11",6200.0,6200.0,6200.0,6200.0,200],["2024-12-12",6200.0,6200.0,6200.0,6200.0,0],["2024-12-13",6200.0,6200.0,6200.0,6200.0,0],["2024-12-16",6200.0,6200.0,6200.0,6200.0,0],["2024-12-17",6200.0,6200.0,6200.0,6200.0,0],["2024-12-18",6200.0,6200.0,6200.0,6200.0,0],["2024-12-19",6200.0,6200.0,6200.0,6200.0,0],["2024-12-20",6200.0,6200.0,6200.0,6200.0,0],["2024-12-23",6200.0,6200.0,6200.0,6200.0,0],["2024-12-24",6200.0,6200.0,6200.0,6200.0,0],["2024-12-25",6200.0,6200.0,6200.0,6200.0,0],["2024-12-26",6200.0,6200.0,6200.0,6200.0,0],["2024-12-27",5300.0,5300.0,5300.0,5300.0,200],["2024-12-30",4600.0,5200.0,4600.0,5200.0,2100],["2024-12-31",4300.0,4300.0,4000.0,4300.0,1200],["2025-01-02",4500.0,4500.0,4500.0,4500.0,100],["2025-01-03",4500.0,4500.0,4500.0,4500.0,0],["2025-01-06",4500.0,4500.0,4500.0,4500.0,0],["2025-01-07",4500.0,4500.0,4500.0,4500.0,0],["2025-01-08",4500.0,4500.0,4500.0,4500.0,100],["2025-01-09",5000.0,5000.0,5000.0,5000.0,100],["2025-01-10",5000.0,5000.0,5000.0,5000.0,0],["2025-01-13",5000.0,5000.0,5000.0,5000.0,0],["2025-01-14",5000.0,5000.0,5000.0,5000.0,0],["2025-01-15",5000.0,5000.0,5000.0,5000.0,0],["2025-01-16",5000.0,5000.0,5000.0,5000.0,100],["2025-01-17",5000.0,5000.0,5000.0,5000.0,0],["2025-01-20",5000.0,5000.0,5000.0,5000.0,0],["2025-01-21",5000.0,5000.0,5000.0,5000.0,0],["2025-01-22",4500.0,4500.0,4500.0,4500.0,100],["2025-01-23",4600.0,4600.0,4600.0,4600.0,100],["2025-01-24",4600.0,4600.0,4500.0,4500.0,1100],["2025-02-03",4500.0,4500.0,4500.0,4500.0,0],["2025-02-04",5000.0,5000.0,5000.0,5000.0,100],["2025-02-05",5000.0,5000.0,5000.0,5000.0,0],["2025-02-06",5000.0,5000.0,5000.0,5000.0,0],["2025-02-07",4600.0,4800.0,4400.0,4800.0,2200],["2025-02-10",4500.0,4500.0,4500.0,4500.0,1000],["2025-02-11",4500.0,4500.0,4500.0,4500.0,0],["2025-02-12",4500.0,4500.0,4500.0,4500.0,0],["2025-02-13",4800.0,4800.0,4500.0,4500.0,1200],["2025-02-14",4500.0,4800.0,4500.0,4500.0,21000],["2025-02-17",4500.0,4500.0,4400.0,4400.0,8300],["2025-02-18",4500.0,4500.0,4500.0,4500.0,500],["2025-02-19",4700.0,5100.0,4700.0,5100.0,30000],["2025-02-20",5100.0,5600.0,5100.0,5600.0,13400],["2025-02-21",6300.0,6300.0,6100.0,6300.0,59800],["2025-02-24",6900.0,7200.0,6300.0,7000.0,67200],["2025-02-25",7200.0,7500.0,5900.0,6100.0,65200],["2025-02-26",7000.0,7000.0,5500.0,6300.0,67000],["2025-02-27",6300.0,6300.0,5600.0,6100.0,10800],["2025-02-28",6500.0,6700.0,5600.0,5900.0,21200],["2025-03-03",6500.0,6500.0,5900.0,6000.0,11700],["2025-03-04",6400.0,6400.0,5400.0,6100.0,5600],["2025-03-05",6300.0,6300.0,5500.0,6000.0,1400],["2025-03-06",6200.0,6200.0,5100.0,5100.0,27000],["2025-03-07",5200.0,5700.0,5200.0,5200.0,9900],["2025-03-10",5000.0,5800.0,5000.0,5400.0,700],["2025-03-11",5500.0,5500.0,5000.0,5300.0,1700],["2025-03-12",5100.0,5400.0,5100.0,5100.0,14300],["2025-03-13",5100.0,5500.0,5000.0,5100.0,400],["2025-03-14",5000.0,5100.0,5000.0,5000.0,3900],["2025-03-17",5000.0,5100.0,5000.0,5100.0,7800],["2025-03-18",5200.0,5200.0,5100.0,5100.0,1500],["2025-03-19",5100.0,5600.0,5100.0,5600.0,3400],["2025-03-20",5100.0,5400.0,5100.0,5400.0,2400],["2025-03-21",5100.0,5100.0,5100.0,5100.0,500],["2025-03-24",5100.0,5100.0,5100.0,5100.0,300],["2025-03-25",5100.0,5100.0,5100.0,5100.0,1000],["2025-03-26",5100.0,5100.0,5100.0,5100.0,600],["2025-03-27",5300.0,5300.0,5300.0,5300.0,100],["2025-03-28",5500.0,5500.0,5100.0,5100.0,200],["2025-03-31",5400.0,5400.0,5400.0,5400.0,100],["2025-04-01",5400.0,6200.0,5400.0,5800.0,700],["2025-04-02",5800.0,5800.0,5800.0,5800.0,3500],["2025-04-03",5200.0,5200.0,5000.0,5000.0,11800],["2025-04-04",5400.0,5400.0,4500.0,5300.0,2400],["2025-04-08",4400.0,4400.0,4200.0,4200.0,5300],["2025-04-09",4500.0,4600.0,4300.0,4300.0,17400],["2025-04-10",4700.0,4800.0,4600.0,4800.0,2600],["2025-04-11",4500.0,4800.0,4500.0,4800.0,300],["2025-04-14",4500.0,4700.0,4000.0,4000.0,7800],["2025-04-15",4100.0,4100.0,4000.0,4000.0,1000],["2025-04-16",4000.0,4000.0,4000.0,4000.0,0],["2025-04-17",4200.0,4200.0,4200.0,4200.0,200],["2025-04-18",4200.0,4200.0,4200.0,4200.0,0],["2025-04-21",4200.0,4200.0,4200.0,4200.0,200],["2025-04-22",4200.0,4200.0,4200.0,4200.0,0],["2025-04-23",4000.0,4200.0,4000.0,4200.0,5400],["2025-04-24",4200.0,4500.0,4200.0,4400.0,400],["2025-04-25",4700.0,4700.0,4700.0,4700.0,100],["2025-04-28",4700.0,4700.0,4700.0,4700.0,0],["2025-04-29",4700.0,4700.0,4700.0,4700.0,0],["2025-05-05",4200.0,4200.0,4100.0,4100.0,3400],["2025-05-06",4000.0,4000.0,4000.0,4000.0,18900],["2025-05-07",4300.0,4300.0,4000.0,4000.0,400],["2025-05-08",4000.0,4300.0,4000.0,4300.0,600],["2025-05-09",4200.0,4200.0,4100.0,4100.0,500],["2025-05-12",4200.0,4200.0,4200.0,4200.0,0],["2025-05-13",4100.0,4100.0,4100.0,4100.0,200],["2025-05-14",4200.0,4200.0,4200.0,4200.0,100],["2025-05-15",4200.0,4200.0,4200.0,4200.0,0],["2025-05-16",4100.0,4200.0,4000.0,4200.0,5000],["2025-05-19",4000.0,4000.0,3800.0,3800.0,10400],["2025-05-20",3900.0,3900.0,3900.0,3900.0,0],["2025-05-21",3900.0,3900.0,3900.0,3900.0,0],["2025-05-22",3800.0,3800.0,3800.0,3800.0,1300],["2025-05-23",3700.0,3700.0,3700.0,3700.0,1000],["2025-05-26",3700.0,3700.0,3600.0,3700.0,1000],["2025-05-27",3900.0,3900.0,3900.0,3900.0,200],["2025-05-28",3900.0,4000.0,3900.0,4000.0,400],["2025-05-29",4000.0,4000.0,4000.0,4000.0,200],["2025-05-30",4000.0,4100.0,4000.0,4100.0,400],["2025-06-02",3900.0,3900.0,3700.0,3900.0,5700],["2025-06-03",3800.0,3800.0,3800.0,3800.0,200],["2025-06-04",3800.0,3800.0,3800.0,3800.0,1100],["2025-06-05",3800.0,3800.0,3800.0,3800.0,800],["2025-06-06",3800.0,3800.0,3700.0,3700.0,400],["2025-06-09",3800.0,3800.0,3800.0,3800.0,1100],["2025-06-10",3700.0,3900.0,3600.0,3600.0,6000],["2025-06-11",3900.0,3900.0,3900.0,3900.0,300],["2025-06-12",3900.0,3900.0,3900.0,3900.0,600],["2025-06-13",3800.0,3800.0,3700.0,3700.0,3300],["2025-06-16",3700.0,3700.0,3700.0,3700.0,1700],["2025-06-17",3700.0,3700.0,3700.0,3700.0,700],["2025-06-18",3700.0,3700.0,3700.0,3700.0,0],["2025-06-19",3700.0,3700.0,3700.0,3700.0,0],["2025-06-20",3700.0,3700.0,3700.0,3700.0,0],["2025-06-23",3700.0,3700.0,3700.0,3700.0,0],["2025-06-24",3700.0,3700.0,3700.0,3700.0,0],["2025-06-25",3700.0,3700.0,3600.0,3700.0,7000],["2025-06-26",3700.0,3700.0,3700.0,3700.0,0],["2025-06-27",3700.0,4000.0,3700.0,4000.0,3800],["2025-06-30",3800.0,3900.0,3800.0,3900.0,14400],["2025-07-01",3900.0,3900.0,3900.0,3900.0,1600],["2025-07-02",3900.0,3900.0,3900.0,3900.0,0],["2025-07-03",3900.0,3900.0,3900.0,3900.0,13900],["2025-07-04",3800.0,3800.0,3800.0,3800.0,400],["2025-07-07",4000.0,4000.0,4000.0,4000.0,100],["2025-07-08",4000.0,4300.0,4000.0,4300.0,700],["2025-07-09",4000.0,4000.0,4000.0,4000.0,5700],["2025-07-10",3900.0,3900.0,3900.0,3900.0,300],["2025-07-11",4000.0,4300.0,4000.0,4000.0,3300],["2025-07-14",4000.0,4000.0,4000.0,4000.0,0],["2025-07-15",4200.0,4500.0,4100.0,4100.0,4400],["2025-07-16",4200.0,4200.0,4200.0,4200.0,100],["2025-07-17",4200.0,4200.0,4200.0,4200.0,1360000],["2025-07-18",4200.0,4200.0,4200.0,4200.0,0],["2025-07-21",4000.0,4000.0,4000.0,4000.0,200],["2025-07-22",4100.0,4600.0,4100.0,4600.0,41100],["2025-07-23",5100.0,5100.0,4800.0,4800.0,11500],["2025-07-24",4800.0,5400.0,4800.0,4800.0,13600],["2025-07-25",4800.0,4800.0,4500.0,4500.0,1443700],["2025-07-28",4500.0,4500.0,4200.0,4200.0,3700],["2025-07-29",4200.0,4200.0,4000.0,4000.0,5400],["2025-07-30",4500.0,4500.0,4100.0,4100.0,82600],["2025-07-31",4100.0,4100.0,4100.0,4100.0,9300],["2025-08-01",4100.0,4100.0,4000.0,4000.0,5500],["2025-08-04",4100.0,4100.0,4000.0,4000.0,6200],["2025-08-05",4000.0,4100.0,4000.0,4000.0,21000],["2025-08-06",4000.0,4200.0,4000.0,4100.0,30400],["2025-08-07",4100.0,4100.0,4100.0,4100.0,41100],["2025-08-08",4300.0,4300.0,4100.0,4200.0,348000],["2025-08-11",4100.0,4100.0,4100.0,4100.0,5000],["2025-08-12",4100.0,4300.0,4100.0,4300.0,30000],["2025-08-13",4200.0,4200.0,4200.0,4200.0,210100],["2025-08-14",4200.0,4200.0,4200.0,4200.0,6300],["2025-08-15",4200.0,4200.0,4200.0,4200.0,6100],["2025-08-18",4200.0,4200.0,4200.0,4200.0,4600],["2025-08-19",4200.0,4200.0,4200.0,4200.0,0],["2025-08-20",4200.0,4200.0,4200.0,4200.0,2900],["2025-08-21",4200.0,4200.0,4200.0,4200.0,0],["2025-08-22",4200.0,4200.0,4200.0,4200.0,0],["2025-08-25",4200.0,4200.0,4200.0,4200.0,0],["2025-08-26",4200.0,4200.0,4200.0,4200.0,0],["2025-08-27",4200.0,4200.0,4200.0,4200.0,100],["2025-08-28",4200.0,4200.0,4200.0,4200.0,0],["2025-08-29",4200.0,4200.0,4200.0,4200.0,5200],["2025-09-03",4200.0,4200.0,4200.0,4200.0,0],["2025-09-04",4200.0,4200.0,4200.0,4200.0,200],["2025-09-05",4200.0,4200.0,4200.0,4200.0,0],["2025-09-08",4200.0,4200.0,4200.0,4200.0,0],["2025-09-09",4100.0,4100.0,4100.0,4100.0,300],["2025-09-10",4100.0,4100.0,4100.0,4100.0,100],["2025-09-11",4100.0,4100.0,4100.0,4100.0,0],["2025-09-12",4100.0,4100.0,4100.0,4100.0,0],["2025-09-15",4000.0,4100.0,3500.0,4100.0,1200],["2025-09-16",3900.0,3900.0,3900.0,3900.0,0],["2025-09-17",3900.0,3900.0,3900.0,3900.0,0],["2025-09-18",3900.0,3900.0,3900.0,3900.0,200],["2025-09-19",3900.0,3900.0,3900.0,3900.0,0],["2025-09-22",3900.0,3900.0,3900.0,3900.0,0],["2025-09-23",3900.0,3900.0,3900.0,3900.0,0],["2025-09-24",3900.0,3900.0,3900.0,3900.0,0],["2025-09-25",3900.0,3900.0,3900.0,3900.0,0],["2025-09-26",3900.0,3900.0,3900.0,3900.0,0],["2025-09-29",4100.0,4100.0,4100.0,4100.0,100],["2025-09-30",4100.0,4100.0,4100.0,4100.0,200],["2025-10-01",4100.0,4100.0,4100.0,4100.0,0],["2025-10-02",4100.0,4100.0,4100.0,4100.0,0],["2025-10-03",4100.0,4100.0,4100.0,4100.0,0],["2025-10-06",3800.0,3800.0,3800.0,3800.0,100],["2025-10-07",3800.0,3800.0,3800.0,3800.0,0],["2025-10-08",3800.0,3800.0,3800.0,3800.0,0],["2025-10-09",4100.0,4100.0,4100.0,4100.0,300],["2025-10-10",4100.0,4100.0,4100.0,4100.0,200],["2025-10-13",4100.0,4100.0,4100.0,4100.0,0],["2025-10-14",4100.0,4100.0,4100.0,4100.0,0],["2025-10-15",4100.0,4100.0,4100.0,4100.0,0],["2025-10-16",4100.0,4100.0,4100.0,4100.0,0],["2025-10-17",4100.0,4100.0,4100.0,4100.0,0],["2025-10-20",4100.0,4100.0,4100.0,4100.0,0],["2025-10-21",4100.0,4100.0,4100.0,4100.0,0],["2025-10-22",4100.0,4100.0,4100.0,4100.0,0],["2025-10-23",4100.0,4100.0,4100.0,4100.0,0],["2025-10-24",4100.0,4100.0,4100.0,4100.0,0],["2025-10-27",4100.0,4100.0,4100.0,4100.0,0],["2025-10-28",4100.0,4100.0,4100.0,4100.0,0],["2025-10-29",4100.0,4100.0,4100.0,4100.0,0],["2025-10-30",4100.0,4100.0,4100.0,4100.0,0],["2025-10-31",4100.0,4100.0,4100.0,4100.0,0],["2025-11-03",3800.0,3800.0,3800.0,3800.0,100],["2025-11-04",3800.0,3800.0,3800.0,3800.0,0],["2025-11-05",3800.0,3800.0,3800.0,3800.0,0],["2025-11-06",3800.0,3800.0,3800.0,3800.0,0],["2025-11-07",3800.0,3800.0,3800.0,3800.0,0],["2025-11-10",3800.0,3800.0,3800.0,3800.0,0],["2025-11-11",3800.0,3800.0,3800.0,3800.0,0],["2025-11-12",3800.0,3800.0,3800.0,3800.0,0],["2025-11-13",3800.0,3800.0,3800.0,3800.0,300],["2025-11-14",4100.0,4100.0,4100.0,4100.0,100],["2025-11-17",4100.0,4100.0,4100.0,4100.0,400],["2025-11-18",3800.0,4000.0,3800.0,4000.0,300],["2025-11-19",3900.0,3900.0,3900.0,3900.0,0],["2025-11-20",3900.0,3900.0,3900.0,3900.0,100],["2025-11-21",3800.0,3900.0,3800.0,3900.0,4300],["2025-11-24",3900.0,3900.0,3900.0,3900.0,0],["2025-11-25",3900.0,3900.0,3900.0,3900.0,0],["2025-11-26",3800.0,3800.0,3800.0,3800.0,100],["2025-11-27",3800.0,3800.0,3800.0,3800.0,0],["2025-11-28",4000.0,4000.0,4000.0,4000.0,200],["2025-12-01",3800.0,3900.0,3500.0,3900.0,900],["2025-12-02",3800.0,3800.0,3800.0,3800.0,0],["2025-12-03",3900.0,3900.0,3700.0,3700.0,400],["2025-12-04",3700.0,3700.0,3700.0,3700.0,100],["2025-12-05",3700.0,3700.0,3700.0,3700.0,0],["2025-12-08",3700.0,3700.0,3600.0,3600.0,400],["2025-12-09",3600.0,3600.0,3600.0,3600.0,0],["2025-12-10",3600.0,3600.0,3600.0,3600.0,0],["2025-12-11",3600.0,3600.0,3600.0,3600.0,0],["2025-12-12",3600.0,3700.0,3100.0,3700.0,7100],["2025-12-15",3100.0,3700.0,3100.0,3700.0,400],["2025-12-16",3400.0,3700.0,3400.0,3700.0,1600],["2025-12-17",3500.0,3700.0,3500.0,3700.0,300],["2025-12-18",3600.0,3600.0,3600.0,3600.0,0],["2025-12-19",3600.0,3600.0,3600.0,3600.0,0],["2025-12-22",3600.0,3600.0,3600.0,3600.0,0],["2025-12-23",3600.0,3600.0,3600.0,3600.0,0],["2025-12-24",3500.0,3500.0,3500.0,3500.0,1000],["2025-12-25",3500.0,3500.0,3500.0,3500.0,0],["2025-12-26",3500.0,3500.0,3500.0,3500.0,400],["2025-12-29",3500.0,3500.0,3500.0,3500.0,0],["2025-12-30",3500.0,3700.0,3500.0,3700.0,1000],["2025-12-31",3700.0,3700.0,3700.0,3700.0,100],["2026-01-05",3600.0,3700.0,3600.0,3700.0,31300],["2026-01-06",3700.0,3700.0,3700.0,3700.0,0],["2026-01-07",3700.0,3700.0,3700.0,3700.0,0],["2026-01-08",4100.0,4100.0,4100.0,4100.0,100],["2026-01-09",4100.0,4100.0,4100.0,4100.0,0],["2026-01-12",4000.0,4000.0,4000.0,4000.0,1100],["2026-01-13",4000.0,4000.0,4000.0,4000.0,0],["2026-01-14",3500.0,3500.0,3400.0,3500.0,39400],["2026-01-15",3600.0,3600.0,3600.0,3600.0,200],["2026-01-16",3600.0,3600.0,3600.0,3600.0,1500],["2026-01-19",3600.0,3600.0,3600.0,3600.0,0],["2026-01-20",3600.0,3600.0,3600.0,3600.0,0],["2026-01-21",3600.0,3600.0,3600.0,3600.0,400],["2026-01-22",3500.0,3500.0,3500.0,3500.0,1500],["2026-01-23",3700.0,4000.0,3600.0,4000.0,3400],["2026-01-26",3900.0,3900.0,3900.0,3900.0,0],["2026-01-27",3500.0,3500.0,3500.0,3500.0,100],["2026-01-28",3500.0,3500.0,3500.0,3500.0,2400],["2026-01-29",4000.0,4000.0,3900.0,3900.0,2200],["2026-01-30",3800.0,3800.0,3800.0,3800.0,500],["2026-02-02",3800.0,3800.0,3800.0,3800.0,100],["2026-02-03",3700.0,3700.0,3500.0,3500.0,6500],["2026-02-04",3500.0,3500.0,3500.0,3500.0,100],["2026-02-05",3500.0,3500.0,3500.0,3500.0,0],["2026-02-06",3500.0,3500.0,3500.0,3500.0,6000],["2026-02-09",3500.0,3500.0,3500.0,3500.0,0],["2026-02-10",3500.0,3500.0,3500.0,3500.0,4900],["2026-02-11",3500.0,3500.0,3500.0,3500.0,0],["2026-02-12",3500.0,3500.0,3500.0,3500.0,0],["2026-02-13",3500.0,3500.0,3500.0,3500.0,0],["2026-02-23",3500.0,3500.0,3500.0,3500.0,1000],["2026-02-24",3900.0,3900.0,3900.0,3900.0,200],["2026-02-25",3500.0,3500.0,3500.0,3500.0,2800],["2026-02-26",3900.0,4000.0,3700.0,4000.0,5900],["2026-02-27",4000.0,4000.0,4000.0,4000.0,1600],["2026-03-02",4000.0,4400.0,3500.0,4400.0,10000],["2026-03-03",4400.0,4500.0,4400.0,4500.0,4200],["2026-03-04",4500.0,4500.0,4000.0,4500.0,3500],["2026-03-05",4600.0,4600.0,4000.0,4000.0,8500],["2026-03-06",4800.0,4800.0,4000.0,4000.0,1300],["2026-03-09",4100.0,4100.0,4100.0,4100.0,500],["2026-03-10",3600.0,4000.0,3600.0,4000.0,300],["2026-03-11",4200.0,4200.0,4200.0,4200.0,2200],["2026-03-12",4500.0,4800.0,4500.0,4800.0,17300],["2026-03-13",4700.0,4900.0,4700.0,4900.0,6400],["2026-03-16",5200.0,5200.0,4200.0,4200.0,5300],["2026-03-17",4500.0,4700.0,4500.0,4500.0,10600],["2026-03-18",4000.0,4000.0,4000.0,4000.0,100],["2026-03-19",4600.0,4600.0,4600.0,4600.0,100],["2026-03-20",4800.0,5200.0,4800.0,5200.0,36200],["2026-03-23",4700.0,4700.0,4700.0,4700.0,3300],["2026-03-24",5300.0,5400.0,4500.0,4700.0,8500],["2026-03-25",5300.0,5500.0,5200.0,5500.0,6600],["2026-03-26",4800.0,5800.0,4800.0,5800.0,3900],["2026-03-27",5800.0,5800.0,5100.0,5800.0,4100],["2026-03-30",5800.0,6000.0,5200.0,5200.0,22600],["2026-03-31",6200.0,6200.0,5800.0,5900.0,11200],["2026-04-01",6000.0,6200.0,6000.0,6200.0,6400],["2026-04-02",5800.0,6200.0,5800.0,6200.0,6700],["2026-04-03",6200.0,6400.0,6200.0,6200.0,696474],["2026-04-06",5500.0,6800.0,5500.0,6200.0,19900],["2026-04-07",6400.0,6800.0,6400.0,6800.0,1064606],["2026-04-08",6700.0,6700.0,6700.0,6700.0,0],["2026-04-09",5700.0,6300.0,5700.0,6300.0,200],["2026-04-10",6000.0,6000.0,6000.0,6000.0,0],["2026-04-13",5300.0,5300.0,5300.0,5300.0,100],["2026-04-14",6000.0,6000.0,5200.0,5200.0,700],["2026-04-15",5800.0,6600.0,5800.0,6600.0,53200],["2026-04-16",5700.0,5700.0,5700.0,5700.0,100],["2026-04-17",6400.0,6500.0,6400.0,6500.0,22100],["2026-04-20",6500.0,6500.0,6500.0,6500.0,0],["2026-04-21",5700.0,5700.0,5600.0,5600.0,200],["2026-04-22",5700.0,6400.0,5700.0,6400.0,200],["2026-04-23",6100.0,6100.0,6100.0,6100.0,0],["2026-04-24",6100.0,6100.0,6100.0,6100.0,0],["2026-04-28",6100.0,6100.0,6100.0,6100.0,0],["2026-04-29",6100.0,6100.0,6100.0,6100.0,0],["2026-05-04",6100.0,6100.0,6100.0,6100.0,0],["2026-05-05",6100.0,6100.0,6100.0,6100.0,0],["2026-05-06",6100.0,6100.0,6100.0,6100.0,0],["2026-05-07",5300.0,6000.0,5200.0,6000.0,1200],["2026-05-08",6000.0,6000.0,6000.0,6000.0,100],["2026-05-11",6100.0,6100.0,5100.0,6100.0,92900],["2026-05-12",5200.0,6000.0,5200.0,6000.0,400],["2026-05-13",5900.0,5900.0,5400.0,5500.0,1600],["2026-05-14",6000.0,6000.0,6000.0,6000.0,6100],["2026-05-15",5100.0,6000.0,5100.0,6000.0,600],["2026-05-18",6000.0,6000.0,6000.0,6000.0,100],["2026-05-19",5100.0,6000.0,5100.0,6000.0,300],["2026-05-20",6000.0,6000.0,6000.0,6000.0,100],["2026-05-21",6000.0,6000.0,5500.0,6000.0,1100],["2026-05-22",6000.0,6100.0,6000.0,6100.0,200],["2026-05-25",5500.0,5500.0,5500.0,5500.0,500],["2026-05-26",6000.0,6000.0,6000.0,6000.0,600],["2026-05-27",6200.0,6200.0,5700.0,6000.0,7500],["2026-05-28",6000.0,6000.0,6000.0,6000.0,500],["2026-05-29",6000.0,6000.0,6000.0,6000.0,0],["2026-06-01",6000.0,6000.0,6000.0,6000.0,800],["2026-06-02",6000.0,6000.0,6000.0,6000.0,0],["2026-06-03",6000.0,6000.0,6000.0,6000.0,15200],["2026-06-04",6100.0,6100.0,5900.0,6000.0,21200],["2026-06-05",6000.0,6000.0,6000.0,6000.0,0],["2026-06-08",6100.0,6100.0,6000.0,6000.0,2000],["2026-06-09",6100.0,6100.0,6100.0,6100.0,200],["2026-06-10",6100.0,6100.0,6100.0,6100.0,300],["2026-06-11",6100.0,6100.0,6100.0,6100.0,0],["2026-06-12",6100.0,6100.0,6100.0,6100.0,0],["2026-06-15",6100.0,6100.0,6100.0,6100.0,0],["2026-06-16",6100.0,6100.0,6100.0,6100.0,0],["2026-06-17",6100.0,6100.0,6100.0,6100.0,0],["2026-06-18",6100.0,6100.0,6100.0,6100.0,0],["2026-06-19",6100.0,6100.0,6100.0,6100.0,0],["2026-06-22",6100.0,6100.0,6100.0,6100.0,0],["2026-06-23",6100.0,6100.0,6100.0,6100.0,0],["2026-06-24",6100.0,6100.0,6100.0,6100.0,0],["2026-06-25",5200.0,5200.0,5200.0,5200.0,100],["2026-06-26",5200.0,5200.0,5200.0,5200.0,0],["2026-06-29",5200.0,5200.0,5200.0,5200.0,0],["2026-06-30",5200.0,5200.0,5200.0,5200.0,0],["2026-07-01",5200.0,5200.0,5200.0,5200.0,0],["2026-07-02",5200.0,5200.0,5200.0,5200.0,0],["2026-07-03",5200.0,5200.0,5200.0,5200.0,0],["2026-07-06",5200.0,5200.0,5200.0,5200.0,0],["2026-07-07",5200.0,5200.0,5200.0,5200.0,0],["2026-07-08",5200.0,5200.0,5200.0,5200.0,0],["2026-07-09",5200.0,5200.0,5200.0,5200.0,0],["2026-07-10",5200.0,5200.0,5200.0,5200.0,0],["2026-07-13",5200.0,5200.0,5200.0,5200.0,1000],["2026-07-14",4700.0,4700.0,4600.0,4600.0,1300],["2026-07-15",4600.0,4600.0,4600.0,4600.0,0],["2026-07-16",4200.0,4200.0,4100.0,4100.0,1700],["2026-07-17",4100.0,4100.0,4100.0,4100.0,0],["2026-07-20",3700.0,3700.0,3600.0,3600.0,2000],["2026-07-21",4100.0,4100.0,4100.0,4100.0,100],["2026-07-22",4100.0,4100.0,4100.0,4100.0,0],["2026-07-23",4100.0,4100.0,4100.0,4100.0,0],["2026-07-24",4100.0,4100.0,4100.0,4100.0,0],["2026-07-27",4100.0,4100.0,4100.0,4100.0,0],["2026-07-28",4100.0,4100.0,4100.0,4100.0,0],["2026-07-29",4100.0,4100.0,4100.0,4100.0,0],["2026-07-30",4100.0,4100.0,4100.0,4100.0,0],["2026-07-31",4100.0,4100.0,4100.0,4100.0,0],["2026-08-03",3700.0,3700.0,3600.0,3600.0,1400],["2026-08-04",3600.0,3600.0,3600.0,3600.0,100],["2026-08-05",3600.0,3600.0,3600.0,3600.0,0],["2026-08-06",3600.0,3600.0,3600.0,3600.0,0],["2026-08-07",3600.0,3600.0,3600.0,3600.0,0],["2026-08-10",3600.0,3600.0,3600.0,3600.0,100],["2026-08-11",3700.0,3700.0,3700.0,3700.0,100],["2026-08-12",3700.0,3700.0,3700.0,3700.0,0],["2026-08-13",3700.0,3700.0,3700.0,3700.0,0],["2026-08-14",3700.0,3700.0,3700.0,3700.0,0],["2026-08-17",3700.0,3700.0,3700.0,3700.0,0],["2026-08-18",3700.0,3700.0,3700.0,3700.0,0],["2026-08-19",3700.0,3700.0,3700.0,3700.0,0],["2026-08-20",3700.0,3700.0,3700.0,3700.0,0],["2026-08-21",3700.0,3700.0,3700.0,3700.0,0],["2026-08-24",3700.0,3700.0,3700.0,3700.0,0],["2026-08-25",3700.0,3700.0,3700.0,3700.0,0],["2026-08-26",3700.0,3700.0,3700.0,3700.0,0],["2026-08-27",3700.0,3700.0,3700.0,3700.0,0],["2026-08-28",3700.0,3700.0,3700.0,3700.0,0],["2026-09-03",3700.0,3700.0,3700.0,3700.0,0],["2026-09-04",3700.0,3700.0,3700.0,3700.0,0],["2026-09-07",3700.0,3700.0,3700.0,3700.0,0],["2026-09-08",3700.0,3700.0,3700.0,3700.0,0],["2026-09-09",4200.0,4200.0,4200.0,4200.0,1400],["2026-09-10",4200.0,4200.0,4200.0,4200.0,0],["2026-09-11",3600.0,3600.0,3600.0,3600.0,200],["2026-09-14",3600.0,3600.0,3600.0,3600.0,0],["2026-09-15",4100.0,4100.0,4100.0,4100.0,1700],["2026-09-16",4100.0,4100.0,4100.0,4100.0,0],["2026-09-17",4000.0,4000.0,4000.0,4000.0,3000],["2026-09-18",4000.0,4000.0,4000.0,4000.0,0],["2026-09-21",4000.0,4000.0,4000.0,4000.0,0],["2026-09-22",4000.0,4000.0,4000.0,4000.0,0],["2026-09-23",4000.0,4000.0,4000.0,4000.0,200],["2026-09-24",4000.0,4000.0,4000.0,4000.0,0],["2026-09-25",4000.0,4000.0,4000.0,4000.0,0],["2026-09-28",4000.0,4000.0,4000.0,4000.0,0],["2026-09-29",4000.0,4000.0,4000.0,4000.0,0],["2026-09-30",4000.0,4000.0,4000.0,4000.0,0],["2026-10-01",4000.0,4000.0,4000.0,4000.0,0],["2026-10-02",4000.0,4000.0,4000.0,4000.0,0],["2026-10-05",4000.0,4000.0,4000.0,4000.0,0],["2026-10-06",4000.0,4000.0,4000.0,4000.0,0],["2026-10-07",4000.0,4000.0,4000.0,4000.0,0],["2026-10-08",4000.0,4000.0,4000.0,4000.0,0],["2026-10-09",4000.0,4000.0,4000.0,4000.0,2600],["2026-10-12",4000.0,4000.0,4000.0,4000.0,0]]}