{"sym":"TCR","index":false,"bars":[["2006-12-29",15328.89,15328.89,15328.89,15328.89,7000],["2007-01-02",16073.43,16073.43,16073.43,16073.43,26870],["2007-01-03",16073.43,16073.43,15766.85,15766.85,38730],["2007-01-04",15766.85,15766.85,15766.85,15766.85,9350],["2007-01-05",15328.89,15328.89,14978.51,14978.51,7050],["2007-01-08",14233.97,14233.97,14233.97,14233.97,9350],["2007-01-09",13796.0,13796.0,13533.22,13533.22,6950],["2007-01-10",12876.26,12876.26,12876.26,12876.26,6740],["2007-01-11",12876.26,12876.26,12701.08,12876.26,31930],["2007-01-12",12876.26,13139.04,12876.26,13095.25,31650],["2007-01-15",12701.08,12701.08,12482.09,12482.09,20780],["2007-01-16",12482.09,13095.25,12044.12,13095.25,31430],["2007-01-17",13095.25,13358.03,12482.09,12482.09,36920],["2007-01-18",12482.09,12482.09,11868.94,11868.94,42420],["2007-01-19",12044.12,12438.3,12044.12,12438.3,42310],["2007-01-22",12482.09,13051.45,12482.09,13051.45,56030],["2007-01-23",13664.61,13664.61,13664.61,13664.61,30770],["2007-01-24",14321.56,14321.56,14321.56,14321.56,119680],["2007-01-25",14321.56,14890.92,14321.56,14890.92,79670],["2007-01-26",14890.92,14890.92,14452.95,14452.95,52630],["2007-01-29",14452.95,14628.14,14014.98,14628.14,67150],["2007-01-30",15328.89,15328.89,15328.89,15328.89,53660],["2007-01-31",15328.89,16073.43,14890.92,14890.92,26580],["2007-02-01",15547.87,15635.46,15547.87,15547.87,45710],["2007-02-02",14890.92,14890.92,14890.92,14890.92,8470],["2007-02-05",14890.92,14890.92,14890.92,14890.92,18790],["2007-02-06",14890.92,15241.29,14890.92,15241.29,53830],["2007-02-07",15153.7,15153.7,14890.92,15153.7,54220],["2007-02-08",15022.31,15022.31,14671.93,14890.92,36280],["2007-02-09",14890.92,14890.92,14890.92,14890.92,22500],["2007-02-12",14890.92,14890.92,14890.92,14890.92,19780],["2007-02-13",14890.92,15109.9,14146.37,15109.9,25640],["2007-02-14",15109.9,15109.9,14890.92,14890.92,16360],["2007-02-15",14890.92,15328.89,14890.92,15109.9,42660],["2007-02-26",15766.85,15766.85,15766.85,15766.85,82490],["2007-02-27",15942.04,16073.43,15942.04,15942.04,135900],["2007-02-28",15942.04,15985.84,15766.85,15766.85,80920],["2007-03-01",15328.89,15328.89,14978.51,14978.51,54300],["2007-03-02",14978.51,15723.06,14978.51,15328.89,95440],["2007-03-05",16073.43,16073.43,16073.43,16073.43,268420],["2007-03-06",16423.81,16861.77,16423.81,16861.77,284570],["2007-03-07",17693.91,17693.91,17693.91,17693.91,319930],["2007-03-08",18569.85,18569.85,18569.85,18569.85,304910],["2007-03-09",19489.58,19489.58,19489.58,19489.58,87950],["2007-03-12",20453.11,20453.11,20453.11,20453.11,85830],["2007-03-13",21460.44,21460.44,21460.44,21460.44,302140],["2007-03-14",20409.32,20409.32,20409.32,20409.32,195740],["2007-03-15",19401.99,19401.99,19401.99,19401.99,52790],["2007-03-16",18438.46,18438.46,18438.46,18438.46,99840],["2007-03-19",18832.63,19358.19,18832.63,18832.63,215240],["2007-03-20",18613.65,18613.65,18394.66,18394.66,107360],["2007-03-21",17956.69,17956.69,17474.93,17474.93,87510],["2007-03-22",16642.79,16642.79,16642.79,16642.79,83830],["2007-03-23",16204.82,16204.82,15985.84,16204.82,111340],["2007-03-26",16204.82,16204.82,15416.48,15416.48,103270],["2007-03-27",14671.93,14671.93,14671.93,14671.93,136600],["2007-03-28",14102.57,14102.57,13971.18,14014.98,107950],["2007-03-29",14715.73,14715.73,14715.73,14715.73,63390],["2007-03-30",15416.48,15416.48,15416.48,15416.48,66260],["2007-04-02",16161.02,16161.02,16161.02,16161.02,190920],["2007-04-03",15372.68,15372.68,15372.68,15372.68,75960],["2007-04-04",15372.68,15766.85,15372.68,15766.85,38710],["2007-04-05",15766.85,15766.85,15241.29,15766.85,64360],["2007-04-06",15109.9,15328.89,15109.9,15109.9,32430],["2007-04-09",14890.92,15766.85,14890.92,14890.92,15070],["2007-04-10",14890.92,15328.89,14890.92,15328.89,16750],["2007-04-11",15109.9,15285.09,15109.9,15109.9,17600],["2007-04-12",14671.93,15109.9,14671.93,14671.93,33140],["2007-04-13",14452.95,14671.93,14452.95,14452.95,50740],["2007-04-16",14014.98,14014.98,13796.0,14014.98,63890],["2007-04-17",13796.0,13796.0,13796.0,13796.0,38220],["2007-04-18",14233.97,14452.95,14233.97,14452.95,52110],["2007-04-19",15109.9,15153.7,15109.9,15109.9,76630],["2007-04-20",15109.9,15547.87,15109.9,15547.87,127160],["2007-04-23",15547.87,15547.87,15328.89,15547.87,127780],["2007-04-24",15328.89,15328.89,14890.92,15328.89,43330],["2007-04-25",15328.89,15328.89,15109.9,15328.89,61650],["2007-05-02",15328.89,15328.89,14890.92,15328.89,48870],["2007-05-03",15328.89,15328.89,14803.32,15328.89,39130],["2007-05-04",14890.92,15328.89,14890.92,14890.92,11660],["2007-05-07",14890.92,15109.9,14671.93,15109.9,16710],["2007-05-08",15328.89,15328.89,15328.89,15328.89,27110],["2007-05-09",15328.89,15547.87,15328.89,15328.89,38200],["2007-05-10",14715.73,14890.92,14715.73,14715.73,15150],["2007-05-11",14715.73,14890.92,14715.73,14890.92,11400],["2007-05-14",14890.92,14890.92,14890.92,14890.92,27950],["2007-05-15",14890.92,14890.92,14890.92,14890.92,35210],["2007-05-16",14847.12,14890.92,14671.93,14847.12,21890],["2007-05-17",14671.93,14847.12,14671.93,14671.93,13680],["2007-05-18",14671.93,14803.32,14671.93,14803.32,22800],["2007-05-21",14803.32,14890.92,14671.93,14890.92,34640],["2007-05-22",14890.92,15109.9,14890.92,15109.9,45280],["2007-05-23",15766.85,15766.85,15766.85,15766.85,54790],["2007-05-24",15109.9,15766.85,15109.9,15109.9,31550],["2007-05-25",15109.9,15109.9,14890.92,15109.9,9630],["2007-05-28",14978.51,15109.9,14978.51,14978.51,27180],["2007-05-29",14540.54,14890.92,14540.54,14540.54,13890],["2007-05-30",14540.54,14715.73,14452.95,14715.73,19000],["2007-05-31",14715.73,14890.92,14715.73,14890.92,26250],["2007-06-01",14890.92,14890.92,14671.93,14890.92,16650],["2007-06-04",14890.92,14890.92,14671.93,14890.92,16500],["2007-06-05",14671.93,14671.93,14452.95,14452.95,10530],["2007-06-06",14452.95,14671.93,14452.95,14671.93,20840],["2007-06-07",14671.93,14890.92,14671.93,14715.73,21130],["2007-06-08",15372.68,15416.48,15372.68,15372.68,91240],["2007-06-11",15547.87,16117.23,15547.87,15547.87,106670],["2007-06-12",15547.87,15547.87,15153.7,15153.7,21520],["2007-06-13",15153.7,15241.29,15109.9,15241.29,12900],["2007-06-14",15066.1,15066.1,14890.92,14890.92,24800],["2007-06-15",14890.92,15109.9,14890.92,15109.9,29980],["2007-06-18",15854.45,15854.45,15854.45,15854.45,79850],["2007-06-19",15854.45,15854.45,15766.85,15766.85,72260],["2007-06-20",15766.85,15985.84,15766.85,15985.84,136960],["2007-06-21",15985.84,16029.63,15328.89,15328.89,51140],["2007-06-22",15328.89,15547.87,15109.9,15547.87,61550],["2007-06-25",15328.89,15328.89,14890.92,14890.92,58360],["2007-06-26",14862.89,14862.89,14323.31,14862.89,12760],["2007-06-27",14862.89,14862.89,14764.78,14764.78,31330],["2007-06-28",14764.78,14862.89,14715.73,14715.73,25110],["2007-06-29",14715.73,14715.73,14715.73,14715.73,35510],["2007-07-02",14715.73,14813.83,14225.21,14225.21,21910],["2007-07-03",14225.21,14715.73,14225.21,14470.47,41250],["2007-07-04",14470.47,14568.57,14470.47,14568.57,17080],["2007-07-05",14568.57,14568.57,14225.21,14274.26,14800],["2007-07-06",14274.26,14715.73,14274.26,14715.73,15680],["2007-07-09",14470.47,14470.47,14225.21,14470.47,4520],["2007-07-10",14470.47,14470.47,14470.47,14470.47,10570],["2007-07-11",14470.47,14470.47,14470.47,14470.47,19270],["2007-07-12",14225.21,14225.21,14225.21,14225.21,10100],["2007-07-13",14225.21,14225.21,14225.21,14225.21,16840],["2007-07-16",14225.21,14225.21,13587.52,14225.21,19340],["2007-07-17",14225.21,14225.21,13881.84,14225.21,19000],["2007-07-18",14078.05,14078.05,13979.94,14078.05,14950],["2007-07-19",13979.94,13979.94,13979.94,13979.94,10610],["2007-07-20",14225.21,14470.47,14225.21,14470.47,17800],["2007-07-23",14715.73,15157.2,14715.73,14715.73,31920],["2007-07-24",14715.73,14715.73,14127.1,14127.1,10350],["2007-07-25",14127.1,14225.21,14127.1,14127.1,7450],["2007-07-26",14127.1,14225.21,14078.05,14078.05,7580],["2007-07-27",14078.05,14225.21,14029.0,14225.21,5710],["2007-07-30",14225.21,14225.21,13979.94,13979.94,19240],["2007-07-31",13979.94,14127.1,13832.79,13979.94,15260],["2007-08-01",13979.94,14225.21,13734.68,14225.21,10530],["2007-08-02",14225.21,14225.21,13538.47,13538.47,13720],["2007-08-03",13538.47,13734.68,13538.47,13734.68,25970],["2007-08-06",13734.68,13979.94,13636.58,13979.94,49450],["2007-08-07",13930.89,14225.21,13930.89,14225.21,36630],["2007-08-08",14225.21,14225.21,14225.21,14225.21,15080],["2007-08-09",14225.21,14470.47,14225.21,14470.47,36190],["2007-08-10",14274.26,14470.47,14225.21,14225.21,3860],["2007-08-13",14225.21,14225.21,13979.94,13979.94,26860],["2007-08-14",14225.21,14225.21,14225.21,14225.21,19680],["2007-08-15",14225.21,14225.21,14029.0,14029.0,1650],["2007-08-16",13979.94,13979.94,13734.68,13783.73,7390],["2007-08-17",13783.73,13783.73,13734.68,13734.68,7490],["2007-08-20",13538.47,13636.58,13244.16,13244.16,17570],["2007-08-21",13244.16,13293.21,13244.16,13244.16,9320],["2007-08-22",13244.16,13440.37,13244.16,13440.37,3200],["2007-08-23",13440.37,13734.68,13440.37,13734.68,11630],["2007-08-24",13734.68,13979.94,13734.68,13734.68,7790],["2007-08-27",13489.42,13734.68,13342.26,13734.68,24470],["2007-08-28",13636.58,13734.68,13489.42,13489.42,9530],["2007-08-29",13489.42,13489.42,13244.16,13489.42,9300],["2007-08-30",13734.68,13734.68,13489.42,13489.42,9040],["2007-08-31",13489.42,13489.42,13489.42,13489.42,5260],["2007-09-04",13734.68,13979.94,13587.52,13979.94,14400],["2007-09-05",13979.94,13979.94,13979.94,13979.94,11700],["2007-09-06",13979.94,13979.94,13734.68,13979.94,13180],["2007-09-07",13979.94,13979.94,13881.84,13881.84,10500],["2007-09-10",13979.94,13979.94,13734.68,13881.84,26110],["2007-09-11",13979.94,14470.47,13979.94,14470.47,89730],["2007-09-12",15157.2,15157.2,14470.47,14470.47,46970],["2007-09-13",14470.47,14715.73,13979.94,14715.73,28670],["2007-09-14",14225.21,14470.47,14225.21,14470.47,2950],["2007-09-17",14274.26,14372.36,14274.26,14323.31,5550],["2007-09-18",14225.21,14225.21,14127.1,14127.1,6590],["2007-09-19",13979.94,14078.05,13979.94,13979.94,18050],["2007-09-20",13979.94,14078.05,13930.89,14078.05,9810],["2007-09-21",14078.05,14127.1,13979.94,14029.0,14300],["2007-09-24",13930.89,13979.94,13881.84,13881.84,17950],["2007-09-25",13881.84,14127.1,13881.84,14127.1,17360],["2007-09-26",14225.21,14421.42,14225.21,14225.21,17610],["2007-09-27",13979.94,13979.94,13881.84,13979.94,8650],["2007-09-28",14225.21,14666.68,14225.21,14666.68,39870],["2007-10-01",15206.25,15206.25,14470.47,14960.99,55670],["2007-10-02",15451.52,15451.52,14715.73,14960.99,32070],["2007-10-03",14519.52,14911.94,14470.47,14715.73,30230],["2007-10-04",14715.73,14715.73,14519.52,14715.73,16950],["2007-10-05",15157.2,15157.2,14862.89,15010.04,58650],["2007-10-08",15206.25,15402.46,14715.73,15402.46,55770],["2007-10-09",15451.52,15647.73,15304.36,15402.46,41810],["2007-10-10",15402.46,15402.46,14960.99,15206.25,19020],["2007-10-11",14715.73,15206.25,14715.73,14960.99,30770],["2007-10-12",14960.99,15451.52,14960.99,15451.52,63350],["2007-10-15",14715.73,15696.78,14715.73,15696.78,97510],["2007-10-16",15696.78,15696.78,15598.67,15598.67,37790],["2007-10-17",15696.78,16334.46,15598.67,16334.46,138920],["2007-10-18",16432.57,16432.57,15696.78,15696.78,43320],["2007-10-19",15059.1,15843.94,15059.1,15843.94,31770],["2007-10-22",15745.83,15745.83,15206.25,15206.25,10010],["2007-10-23",14960.99,15059.1,14813.83,14862.89,21910],["2007-10-24",14862.89,15206.25,14862.89,14911.94,46610],["2007-10-25",15353.41,15353.41,15010.04,15059.1,18580],["2007-10-26",14715.73,14960.99,14715.73,14715.73,20710],["2007-10-29",15451.52,15451.52,14960.99,15206.25,21370],["2007-10-30",15942.04,15942.04,15942.04,15942.04,68070],["2007-10-31",16726.88,16726.88,16432.57,16726.88,340420],["2007-11-01",17560.77,17560.77,17413.61,17560.77,345910],["2007-11-02",17904.14,17904.14,16923.09,17168.35,168160],["2007-11-05",16726.88,17168.35,16677.83,17168.35,94360],["2007-11-06",16432.57,16677.83,16334.46,16334.46,64860],["2007-11-07",15647.73,16334.46,15647.73,15942.04,67640],["2007-11-08",15451.52,15942.04,15451.52,15696.78,29180],["2007-11-09",15451.52,15696.78,15206.25,15206.25,54600],["2007-11-12",15206.25,15696.78,15206.25,15353.41,26290],["2007-11-13",15206.25,15206.25,14715.73,14715.73,55970],["2007-11-14",14960.99,15451.52,14960.99,15451.52,27150],["2007-11-15",15206.25,15206.25,14960.99,14960.99,32570],["2007-11-16",14960.99,15206.25,14960.99,14960.99,20140],["2007-11-19",14960.99,15598.67,14960.99,15108.15,16730],["2007-11-20",15206.25,15206.25,14813.83,14813.83,8230],["2007-11-21",14862.89,14862.89,14715.73,14715.73,26690],["2007-11-22",14715.73,15010.04,14666.68,14715.73,17300],["2007-11-23",14617.63,14715.73,14617.63,14715.73,12860],["2007-11-26",14372.36,14764.78,14372.36,14715.73,15720],["2007-11-27",15059.1,15108.15,14764.78,14764.78,16270],["2007-11-28",14813.83,14960.99,14813.83,14960.99,12350],["2007-11-29",15206.25,15206.25,15010.04,15206.25,18250],["2007-11-30",15206.25,15255.31,14715.73,14715.73,21090],["2007-12-03",14715.73,15157.2,14715.73,14715.73,22970],["2007-12-04",14715.73,14813.83,14715.73,14715.73,23470],["2007-12-05",14470.47,14715.73,14470.47,14519.52,12710],["2007-12-06",14519.52,14666.68,14519.52,14568.57,15670],["2007-12-07",14568.57,14715.73,14568.57,14715.73,10770],["2007-12-10",14715.73,14715.73,14470.47,14470.47,7110],["2007-12-11",14274.26,14421.42,14029.0,14176.15,15420],["2007-12-12",13832.79,14225.21,13832.79,14225.21,6330],["2007-12-13",14225.21,14225.21,13979.94,14176.15,16270],["2007-12-14",13881.84,13979.94,13881.84,13979.94,21560],["2007-12-17",13930.89,13930.89,13832.79,13832.79,16170],["2007-12-18",13636.58,13734.68,13636.58,13734.68,13740],["2007-12-19",13734.68,14421.42,13734.68,14421.42,7230],["2007-12-20",14421.42,14568.57,13979.94,14372.36,22530],["2007-12-21",14078.05,14274.26,13979.94,14274.26,10060],["2007-12-24",14225.21,14225.21,13930.89,13979.94,8140],["2007-12-25",14127.1,14127.1,14078.05,14078.05,2810],["2007-12-26",14078.05,14078.05,13734.68,13783.73,7400],["2007-12-27",13783.73,14029.0,13783.73,14029.0,2440],["2007-12-28",14029.0,14029.0,14029.0,14029.0,4130],["2008-01-02",14225.21,14225.21,14127.1,14225.21,4400],["2008-01-03",14225.21,14225.21,13979.94,13979.94,5510],["2008-01-04",13783.73,13979.94,13783.73,13979.94,9140],["2008-01-07",13979.94,13979.94,13342.26,13734.68,9540],["2008-01-08",13244.16,13734.68,13244.16,13636.58,12540],["2008-01-09",13636.58,13636.58,13195.1,13195.1,11100],["2008-01-10",13097.0,13097.0,12753.63,12802.69,17320],["2008-01-11",12802.69,13195.1,12802.69,13195.1,15200],["2008-01-14",13195.1,13244.16,13195.1,13195.1,5370],["2008-01-15",12606.48,12753.63,12557.42,12606.48,24450],["2008-01-16",12361.21,13195.1,12361.21,13195.1,18150],["2008-01-17",13146.05,13244.16,12998.89,13244.16,24630],["2008-01-18",13244.16,13489.42,13244.16,13244.16,15110],["2008-01-21",12998.89,13342.26,12998.89,13097.0,13290],["2008-01-22",13342.26,13342.26,12851.74,12851.74,1500],["2008-01-23",12753.63,12802.69,12361.21,12361.21,21220],["2008-01-24",12949.84,12949.84,12508.37,12508.37,18820],["2008-01-25",12508.37,12753.63,12508.37,12753.63,10310],["2008-01-28",12949.84,12949.84,12753.63,12753.63,9190],["2008-01-29",12263.11,12851.74,12263.11,12851.74,6100],["2008-01-30",13440.37,13489.42,13244.16,13489.42,21300],["2008-01-31",13489.42,14029.0,13391.31,14029.0,25050],["2008-02-01",14470.47,14470.47,13979.94,13979.94,20110],["2008-02-12",13979.94,13979.94,13832.79,13832.79,3200],["2008-02-13",13244.16,13489.42,13146.05,13146.05,5810],["2008-02-14",13587.52,13685.63,13342.26,13342.26,5420],["2008-02-15",13097.0,13195.1,12753.63,12998.89,8090],["2008-02-18",12361.21,12655.53,12361.21,12508.37,9400],["2008-02-19",12753.63,12753.63,12508.37,12508.37,13610],["2008-02-20",12263.11,12900.79,12263.11,12263.11,9030],["2008-02-21",11772.58,11772.58,11674.48,11674.48,29330],["2008-02-22",11134.9,11134.9,11134.9,11134.9,41080],["2008-02-25",11134.9,11625.43,11134.9,11625.43,29670],["2008-02-26",12066.9,12066.9,11085.85,11085.85,27780],["2008-02-27",11085.85,11282.06,11085.85,11233.01,2500],["2008-02-28",11134.9,11282.06,11134.9,11134.9,15810],["2008-02-29",10791.54,11134.9,10644.38,10644.38,15400],["2008-03-03",10301.01,10301.01,10153.85,10153.85,28970],["2008-03-04",9663.33,9663.33,9663.33,9663.33,17510],["2008-03-05",9221.86,9221.86,9221.86,9221.86,37880],["2008-03-06",9663.33,9663.33,9663.33,9663.33,21470],["2008-03-07",10104.8,10104.8,10104.8,10104.8,910],["2008-03-10",10595.33,10595.33,10497.22,10546.27,51750],["2008-03-11",10055.75,10546.27,10055.75,10301.01,4820],["2008-03-12",9859.54,10546.27,9859.54,10301.01,12020],["2008-03-13",10742.48,10742.48,10153.85,10153.85,6910],["2008-03-14",9859.54,10153.85,9859.54,10006.7,22090],["2008-03-17",9516.17,9614.28,9516.17,9516.17,21190],["2008-03-18",9074.7,9172.81,9074.7,9123.75,26760],["2008-03-19",9467.12,9565.22,8682.28,8731.33,39680],["2008-03-20",9123.75,9123.75,8387.97,8387.97,13350],["2008-03-21",8584.18,8633.23,8044.6,8044.6,38190],["2008-03-24",7848.39,7848.39,7652.18,7652.18,30250],["2008-03-25",7357.87,7357.87,7308.81,7308.81,31450],["2008-03-26",7652.18,7652.18,7603.13,7652.18,27420],["2008-03-27",7701.23,7701.23,7701.23,7701.23,10],["2008-03-28",7701.23,7750.28,7701.23,7750.28,4060],["2008-03-31",7799.34,7799.34,7799.34,7799.34,30],["2008-04-01",7848.39,7848.39,7848.39,7848.39,10],["2008-04-02",7897.44,7897.44,7897.44,7897.44,10],["2008-04-03",7946.49,7946.49,7946.49,7946.49,100],["2008-04-04",7995.55,7995.55,7995.55,7995.55,10],["2008-04-07",8142.7,8142.7,8142.7,8142.7,1570],["2008-04-08",8289.86,8289.86,8289.86,8289.86,22090],["2008-04-09",8437.02,8437.02,8437.02,8437.02,10710],["2008-04-10",8584.18,8584.18,8437.02,8584.18,122230],["2008-04-11",8437.02,8437.02,8437.02,8437.02,19270],["2008-04-16",8289.86,8338.91,8289.86,8338.91,5670],["2008-04-17",8240.81,8486.07,8240.81,8486.07,21180],["2008-04-18",8633.23,8633.23,8633.23,8633.23,27760],["2008-04-21",8780.39,8780.39,8780.39,8780.39,5190],["2008-04-22",8927.54,8927.54,8927.54,8927.54,12830],["2008-04-23",9074.7,9074.7,9074.7,9074.7,5110],["2008-04-24",9221.86,9221.86,9221.86,9221.86,28660],["2008-04-25",9369.01,9369.01,9074.7,9369.01,104140],["2008-04-28",9221.86,9319.96,9221.86,9221.86,38580],["2008-04-29",9270.91,9270.91,9074.7,9074.7,5690],["2008-05-05",8927.54,8927.54,8927.54,8927.54,11920],["2008-05-06",8780.39,8780.39,8780.39,8780.39,200],["2008-05-07",8633.23,8633.23,8633.23,8633.23,210],["2008-05-08",8486.07,8486.07,8486.07,8486.07,1260],["2008-05-09",8338.91,8338.91,8338.91,8338.91,10],["2008-05-12",8191.76,8191.76,8191.76,8191.76,100],["2008-05-13",8044.6,8044.6,8044.6,8044.6,10],["2008-05-14",7897.44,7897.44,7897.44,7897.44,3530],["2008-05-15",7750.28,7750.28,7750.28,7750.28,50],["2008-05-16",7603.13,7603.13,7603.13,7603.13,8550],["2008-05-19",7455.97,7455.97,7455.97,7455.97,20],["2008-05-20",7308.81,7308.81,7308.81,7308.81,1350],["2008-05-21",7210.71,7210.71,7210.71,7210.71,10],["2008-05-22",7112.6,7112.6,7112.6,7112.6,10],["2008-05-23",7014.5,7014.5,7014.5,7014.5,22000],["2008-05-26",6916.39,6916.39,6916.39,6916.39,20],["2008-05-30",6818.29,6818.29,6818.29,6818.29,11300],["2008-06-02",6720.18,6720.18,6720.18,6720.18,110],["2008-06-03",6622.08,6622.08,6622.08,6622.08,250],["2008-06-04",6523.97,6523.97,6523.97,6523.97,1000],["2008-06-05",6425.87,6425.87,6425.87,6425.87,10],["2008-06-06",6327.76,6327.76,6327.76,6327.76,10],["2008-06-09",6229.66,6229.66,6229.66,6229.66,1050],["2008-06-10",6131.55,6131.55,6131.55,6131.55,1420],["2008-06-11",6033.45,6033.45,6033.45,6033.45,14380],["2008-06-12",5935.34,6033.45,5935.34,6033.45,47300],["2008-06-13",6131.55,6131.55,6033.45,6082.5,15930],["2008-06-16",6180.61,6180.61,6180.61,6180.61,910],["2008-06-17",6278.71,6278.71,6278.71,6278.71,20],["2008-06-18",6376.82,6376.82,6180.61,6376.82,58880],["2008-06-19",6229.66,6229.66,6229.66,6229.66,1200],["2008-06-20",6082.5,6327.76,6082.5,6082.5,9070],["2008-06-23",5935.34,6229.66,5935.34,5935.34,17100],["2008-06-24",6082.5,6082.5,5984.4,6082.5,2360],["2008-06-25",6229.66,6229.66,6131.55,6229.66,15150],["2008-06-26",6376.82,6376.82,6229.66,6229.66,12610],["2008-06-27",6229.66,6376.82,6229.66,6376.82,7730],["2008-06-30",6376.82,6376.82,6229.66,6327.76,8180],["2008-07-01",6327.76,6474.92,6327.76,6474.92,21920],["2008-07-02",6622.08,6622.08,6622.08,6622.08,16160],["2008-07-03",6818.29,6818.29,6818.29,6818.29,4910],["2008-07-04",7014.5,7014.5,7014.5,7014.5,4570],["2008-07-07",7210.71,7210.71,6818.29,6818.29,14800],["2008-07-08",6622.08,7014.5,6622.08,7014.5,10390],["2008-07-09",7014.5,7063.55,7014.5,7014.5,18580],["2008-07-10",7014.5,7112.6,7014.5,7112.6,14710],["2008-07-11",7112.6,7308.81,7112.6,7112.6,26330],["2008-07-14",7259.76,7308.81,7112.6,7308.81,13260],["2008-07-15",7505.02,7505.02,7505.02,7505.02,5400],["2008-07-16",7701.23,7701.23,7357.87,7505.02,10600],["2008-07-17",7505.02,7505.02,7308.81,7308.81,25360],["2008-07-18",7112.6,7112.6,7112.6,7112.6,27400],["2008-07-21",6916.39,6916.39,6916.39,6916.39,3330],["2008-07-22",6720.18,6720.18,6720.18,6720.18,6600],["2008-07-23",6523.97,6523.97,6523.97,6523.97,2740],["2008-07-24",6376.82,6376.82,6376.82,6376.82,16060],["2008-07-25",6229.66,6376.82,6229.66,6376.82,14600],["2008-07-28",6229.66,6376.82,6229.66,6229.66,39760],["2008-07-29",6057.7,6385.14,6057.7,6057.7,47700],["2008-07-30",5893.98,6221.42,5893.98,6221.42,16160],["2008-07-31",6057.7,6385.14,6057.7,6385.14,7490],["2008-08-01",6385.14,6548.86,6276.0,6548.86,13590],["2008-08-04",6385.14,6385.14,6385.14,6385.14,6110],["2008-08-05",6276.0,6276.0,6221.42,6221.42,540],["2008-08-06",6057.7,6385.14,6057.7,6385.14,27730],["2008-08-07",6548.86,6548.86,6221.42,6494.29,5300],["2008-08-08",6494.29,6494.29,6330.57,6494.29,11250],["2008-08-11",6494.29,6658.01,6494.29,6603.44,9740],["2008-08-12",6494.29,6712.59,6494.29,6548.86,15310],["2008-08-13",6385.14,6385.14,6385.14,6385.14,15110],["2008-08-14",6221.42,6548.86,6221.42,6548.86,31510],["2008-08-15",6712.59,6712.59,6712.59,6712.59,24120],["2008-08-18",6494.29,6930.88,6494.29,6930.88,13130],["2008-08-19",6930.88,6930.88,6603.44,6930.88,10650],["2008-08-20",6603.44,6930.88,6603.44,6930.88,14450],["2008-08-21",6603.44,6930.88,6603.44,6930.88,23800],["2008-08-22",6712.59,6930.88,6712.59,6712.59,6030],["2008-08-25",6658.01,7040.03,6658.01,7040.03,24700],["2008-08-26",7367.47,7367.47,7312.9,7367.47,30040],["2008-08-27",7640.34,7694.92,7149.18,7149.18,29120],["2008-08-28",6821.73,7476.62,6821.73,6821.73,7060],["2008-08-29",6603.44,7040.03,6603.44,7040.03,5810],["2008-09-03",7367.47,7367.47,7203.75,7367.47,44960],["2008-09-04",7694.92,7694.92,7367.47,7422.05,59130],["2008-09-05",7422.05,7694.92,7149.18,7694.92,53480],["2008-09-08",7913.21,7913.21,7367.47,7694.92,23840],["2008-09-09",7694.92,7913.21,7694.92,7749.49,30990],["2008-09-10",7967.79,8022.36,7367.47,7367.47,30280],["2008-09-11",7094.6,7094.6,7040.03,7040.03,31070],["2008-09-12",6712.59,7040.03,6712.59,6930.88,24840],["2008-09-15",6603.44,7258.33,6603.44,6985.46,11850],["2008-09-16",6712.59,6985.46,6712.59,6985.46,11800],["2008-09-17",7203.75,7203.75,6821.73,7149.18,21460],["2008-09-18",7040.03,7040.03,6821.73,7040.03,22090],["2008-09-19",7367.47,7367.47,7040.03,7367.47,15410],["2008-09-22",7694.92,7694.92,7694.92,7694.92,36490],["2008-09-23",8076.93,8076.93,7367.47,7749.49,40060],["2008-09-24",7367.47,7640.34,7367.47,7367.47,20780],["2008-09-25",7040.03,7640.34,7040.03,7640.34,9970],["2008-09-26",7367.47,7749.49,7367.47,7749.49,15380],["2008-09-29",7367.47,7694.92,7367.47,7694.92,26280],["2008-09-30",7312.9,7312.9,7312.9,7312.9,880],["2008-10-01",7040.03,7312.9,6985.46,7258.33,41110],["2008-10-02",6985.46,7258.33,6930.88,7258.33,57440],["2008-10-03",6985.46,7312.9,6985.46,7312.9,5570],["2008-10-06",6985.46,7312.9,6985.46,7312.9,8920],["2008-10-07",6985.46,7094.6,6985.46,6985.46,26650],["2008-10-08",6658.01,6658.01,6658.01,6658.01,6680],["2008-10-09",6330.57,6330.57,6330.57,6330.57,39900],["2008-10-10",6057.7,6057.7,6057.7,6057.7,3790],["2008-10-13",5784.83,6112.27,5784.83,6112.27,33280],["2008-10-14",6385.14,6385.14,6385.14,6385.14,21430],["2008-10-15",6112.27,6112.27,6112.27,6112.27,13990],["2008-10-16",5839.4,5839.4,5839.4,5839.4,9930],["2008-10-17",5839.4,6003.13,5839.4,6003.13,6600],["2008-10-20",6003.13,6003.13,6003.13,6003.13,11120],["2008-10-21",6221.42,6221.42,6003.13,6166.85,6100],["2008-10-22",5893.98,6112.27,5893.98,5893.98,9390],["2008-10-23",5621.11,6112.27,5621.11,5621.11,6810],["2008-10-24",5348.24,5893.98,5348.24,5621.11,8890],["2008-10-27",5730.26,5730.26,5566.53,5566.53,39700],["2008-10-28",5784.83,5839.4,5566.53,5839.4,24710],["2008-10-29",6112.27,6112.27,5893.98,6112.27,65430],["2008-10-30",6330.57,6385.14,6221.42,6385.14,32310],["2008-10-31",6658.01,6658.01,6548.86,6658.01,14160],["2008-11-03",6821.73,6821.73,6385.14,6385.14,16650],["2008-11-04",6385.14,6385.14,6112.27,6112.27,28580],["2008-11-05",6003.13,6112.27,5839.4,6003.13,115190],["2008-11-06",5730.26,5948.55,5730.26,5730.26,35410],["2008-11-07",5730.26,5730.26,5457.39,5675.68,27890],["2008-11-10",5784.83,5784.83,5675.68,5675.68,5440],["2008-11-11",5566.53,5621.11,5402.81,5402.81,32410],["2008-11-12",5184.52,5402.81,5184.52,5293.67,10440],["2008-11-13",5129.94,5511.96,5129.94,5511.96,14690],["2008-11-14",5675.68,5675.68,5566.53,5675.68,5960],["2008-11-17",5402.81,5457.39,5402.81,5457.39,6240],["2008-11-18",5457.39,5566.53,5457.39,5566.53,1770],["2008-11-19",5293.67,5457.39,5293.67,5457.39,10970],["2008-11-20",5184.52,5184.52,5184.52,5184.52,3890],["2008-11-21",4966.22,5348.24,4966.22,4966.22,14270],["2008-11-24",5184.52,5184.52,4911.65,4966.22,10940],["2008-11-25",4966.22,4966.22,4911.65,4966.22,17380],["2008-11-26",4802.5,4966.22,4802.5,4857.07,2700],["2008-11-27",4802.5,4857.07,4693.35,4802.5,11260],["2008-11-28",4966.22,5020.8,4966.22,4966.22,1480],["2008-12-01",5075.37,5075.37,5075.37,5075.37,10],["2008-12-02",4857.07,4857.07,4857.07,4857.07,4260],["2008-12-03",5020.8,5020.8,4638.78,4911.65,2370],["2008-12-04",4911.65,4911.65,4693.35,4693.35,2000],["2008-12-05",4475.06,4693.35,4475.06,4693.35,6280],["2008-12-08",4475.06,4475.06,4475.06,4475.06,2580],["2008-12-09",4311.34,4475.06,4311.34,4475.06,3840],["2008-12-10",4475.06,4475.06,4256.76,4256.76,1340],["2008-12-11",4093.04,4256.76,4093.04,4256.76,7540],["2008-12-12",4093.04,4311.34,4093.04,4311.34,4830],["2008-12-15",4420.48,4420.48,4420.48,4420.48,1010],["2008-12-16",4256.76,4420.48,4202.19,4420.48,8020],["2008-12-17",4256.76,4420.48,4256.76,4420.48,6010],["2008-12-18",4365.91,4365.91,4365.91,4365.91,740],["2008-12-19",4147.61,4365.91,4147.61,4147.61,1820],["2008-12-22",4147.61,4256.76,4147.61,4256.76,6810],["2008-12-23",4256.76,4311.34,4256.76,4311.34,2450],["2008-12-24",4311.34,4311.34,4311.34,4311.34,10],["2008-12-25",4147.61,4256.76,4147.61,4256.76,950],["2008-12-26",4147.61,4256.76,4147.61,4256.76,410],["2008-12-29",4147.61,4202.19,4147.61,4202.19,4180],["2008-12-30",4093.04,4311.34,4093.04,4311.34,1030],["2008-12-31",4202.19,4475.06,4202.19,4256.76,4260],["2009-01-02",4256.76,4256.76,4147.61,4202.19,2340],["2009-01-05",4365.91,4365.91,4365.91,4365.91,2040],["2009-01-06",4420.48,4420.48,4311.34,4365.91,5760],["2009-01-07",4420.48,4584.21,4420.48,4475.06,15520],["2009-01-08",4420.48,4475.06,4420.48,4475.06,6650],["2009-01-09",4365.91,4420.48,4365.91,4365.91,2900],["2009-01-12",4475.06,4475.06,4475.06,4475.06,10],["2009-01-13",4256.76,4365.91,4256.76,4365.91,170],["2009-01-14",4202.19,4365.91,4202.19,4256.76,1690],["2009-01-15",4365.91,4420.48,4365.91,4420.48,9200],["2009-01-16",4365.91,4420.48,4365.91,4420.48,37150],["2009-01-19",4420.48,4420.48,4420.48,4420.48,0],["2009-01-20",4475.06,4475.06,4475.06,4475.06,10],["2009-01-21",4475.06,4475.06,4475.06,4475.06,10],["2009-01-22",4420.48,4475.06,4420.48,4475.06,510],["2009-01-23",4475.06,4475.06,4256.76,4475.06,630],["2009-02-02",4529.63,4529.63,4529.63,4529.63,10],["2009-02-03",4529.63,4529.63,4365.91,4365.91,1520],["2009-02-04",4147.61,4311.34,4147.61,4147.61,2910],["2009-02-05",4311.34,4311.34,3983.89,3983.89,3520],["2009-02-06",4147.61,4147.61,4038.47,4038.47,910],["2009-02-09",4093.04,4093.04,3983.89,3983.89,2010],["2009-02-10",4093.04,4093.04,4038.47,4038.47,340],["2009-02-11",3929.32,3929.32,3874.74,3929.32,3330],["2009-02-12",3820.17,4093.04,3820.17,4093.04,920],["2009-02-13",4147.61,4147.61,4147.61,4147.61,430],["2009-02-16",4147.61,4147.61,4147.61,4147.61,10],["2009-02-17",4147.61,4147.61,4147.61,4147.61,0],["2009-02-18",4147.61,4147.61,4147.61,4147.61,0],["2009-02-19",3983.89,3983.89,3983.89,3983.89,3000],["2009-02-20",3820.17,3820.17,3820.17,3820.17,270],["2009-02-23",3656.45,3820.17,3656.45,3820.17,5730],["2009-02-24",3656.45,3656.45,3656.45,3656.45,1130],["2009-02-25",3492.73,3820.17,3492.73,3492.73,16400],["2009-02-26",3329.01,3329.01,3329.01,3329.01,13510],["2009-02-27",3165.28,3165.28,3165.28,3165.28,28220],["2009-03-02",3110.71,3274.43,3056.14,3274.43,9470],["2009-03-03",3110.71,3274.43,3110.71,3274.43,13920],["2009-03-04",3274.43,3274.43,3274.43,3274.43,200],["2009-03-05",3274.43,3274.43,3110.71,3274.43,16650],["2009-03-06",3165.28,3274.43,3165.28,3274.43,11790],["2009-03-09",3219.86,3329.01,3219.86,3329.01,22190],["2009-03-10",3438.15,3492.73,3438.15,3492.73,28610],["2009-03-11",3656.45,3656.45,3601.88,3656.45,22490],["2009-03-12",3492.73,3656.45,3492.73,3492.73,4190],["2009-03-13",3383.58,3656.45,3383.58,3601.88,17030],["2009-03-16",3601.88,3711.02,3547.3,3711.02,30320],["2009-03-17",3711.02,3765.6,3711.02,3711.02,14240],["2009-03-18",3820.17,3874.74,3765.6,3820.17,61880],["2009-03-19",3711.02,3820.17,3656.45,3656.45,32060],["2009-03-20",3547.3,3656.45,3492.73,3492.73,26820],["2009-03-23",3547.3,3656.45,3438.15,3547.3,12530],["2009-03-24",3601.88,3711.02,3547.3,3601.88,40570],["2009-03-25",3492.73,3601.88,3492.73,3492.73,22400],["2009-03-26",3656.45,3656.45,3438.15,3438.15,56230],["2009-03-27",3547.3,3547.3,3492.73,3492.73,36460],["2009-03-30",3492.73,3492.73,3438.15,3492.73,12100],["2009-03-31",3438.15,3492.73,3383.58,3438.15,14490],["2009-04-01",3492.73,3601.88,3438.15,3601.88,62530],["2009-04-02",3656.45,3765.6,3601.88,3765.6,65910],["2009-04-03",3929.32,3929.32,3929.32,3929.32,77710],["2009-04-07",3983.89,4093.04,3929.32,4093.04,67920],["2009-04-08",4093.04,4202.19,3929.32,3929.32,96500],["2009-04-09",3929.32,3929.32,3765.6,3765.6,47790],["2009-04-10",3874.74,3929.32,3601.88,3929.32,175540],["2009-04-13",4093.04,4093.04,4093.04,4093.04,64410],["2009-04-14",4256.76,4256.76,4202.19,4256.76,105890],["2009-04-15",4365.91,4365.91,4093.04,4311.34,97430],["2009-04-16",4311.34,4475.06,4202.19,4420.48,129670],["2009-04-17",4638.78,4638.78,4365.91,4638.78,180910],["2009-04-20",4420.48,4475.06,4420.48,4420.48,148430],["2009-04-21",4202.19,4638.78,4202.19,4638.78,203050],["2009-04-22",4802.5,4857.07,4693.35,4857.07,143030],["2009-04-23",4857.07,4857.07,4693.35,4693.35,18540],["2009-04-24",4584.21,4584.21,4475.06,4475.06,32540],["2009-04-27",4365.91,4529.63,4256.76,4256.76,29140],["2009-04-28",4147.61,4420.48,4147.61,4365.91,33450],["2009-04-29",4365.91,4365.91,4256.76,4365.91,33490],["2009-05-04",4529.63,4584.21,4475.06,4584.21,175420],["2009-05-05",4802.5,4802.5,4584.21,4747.93,295524],["2009-05-06",4529.63,4638.78,4529.63,4529.63,64020],["2009-05-07",4529.63,4747.93,4475.06,4475.06,53900],["2009-05-08",4475.06,4638.78,4475.06,4475.06,47440],["2009-05-11",4475.06,4529.63,4256.76,4529.63,80380],["2009-05-12",4365.91,4638.78,4365.91,4638.78,65390],["2009-05-13",4638.78,4693.35,4584.21,4638.78,78170],["2009-05-14",4747.93,4747.93,4638.78,4693.35,78030],["2009-05-15",4802.5,4911.65,4693.35,4911.65,88650],["2009-05-18",4911.65,4911.65,4802.5,4857.07,38520],["2009-05-19",5075.37,5075.37,4911.65,5020.8,113270],["2009-05-20",4966.22,5239.09,4911.65,5239.09,162490],["2009-05-21",5457.39,5457.39,5457.39,5457.39,31010],["2009-05-22",5730.26,5730.26,5457.39,5730.26,318810],["2009-05-25",6003.13,6003.13,5893.98,6003.13,200780],["2009-05-26",6276.0,6276.0,6112.27,6276.0,394330],["2009-05-27",6057.7,6221.42,6003.13,6003.13,141890],["2009-05-28",5730.26,5730.26,5730.26,5730.26,111410],["2009-05-29",5730.26,5839.4,5457.39,5457.39,206840],["2009-06-01",5621.11,5730.26,5457.39,5730.26,160760],["2009-06-02",6003.13,6003.13,5839.4,6003.13,202100],["2009-06-03",5784.83,6003.13,5784.83,5839.4,74260],["2009-06-04",6003.13,6112.27,6003.13,6112.27,173380],["2009-06-05",6385.14,6385.14,6385.14,6385.14,80620],["2009-06-08",6658.01,6658.01,6658.01,6658.01,46780],["2009-06-09",6985.46,6985.46,6658.01,6985.46,360580],["2009-06-10",6821.73,6985.46,6658.01,6658.01,263170],["2009-06-11",6876.31,6985.46,6821.73,6985.46,126680],["2009-06-12",7312.9,7312.9,7094.6,7312.9,194630],["2009-06-15",6985.46,7312.9,6985.46,6985.46,140850],["2009-06-16",6658.01,6658.01,6658.01,6658.01,27780],["2009-06-17",6330.57,6330.57,6330.57,6330.57,139670],["2009-06-18",6548.86,6603.44,6330.57,6548.86,81410],["2009-06-19",6876.31,6876.31,6767.16,6876.31,178870],["2009-06-22",7203.75,7203.75,6821.73,6876.31,165300],["2009-06-23",6548.86,6548.86,6548.86,6548.86,13890],["2009-06-24",6548.86,6876.31,6548.86,6876.31,71260],["2009-06-25",6876.31,6876.31,6548.86,6548.86,74010],["2009-06-26",6399.82,6752.11,6399.82,6399.82,34970],["2009-06-29",6223.68,6458.54,6223.68,6399.82,25750],["2009-06-30",6399.82,6458.54,6106.25,6106.25,39180],["2009-07-01",5812.68,5812.68,5812.68,5812.68,25930],["2009-07-02",5636.54,5871.4,5577.83,5577.83,94360],["2009-07-03",5401.68,5695.25,5401.68,5636.54,22030],["2009-07-06",5812.68,5871.4,5812.68,5871.4,33000],["2009-07-07",5871.4,5988.82,5577.83,5753.97,42100],["2009-07-08",5753.97,5871.4,5695.25,5695.25,31670],["2009-07-09",5871.4,5871.4,5753.97,5753.97,30470],["2009-07-10",5753.97,5753.97,5519.11,5636.54,47670],["2009-07-13",5519.11,5636.54,5460.4,5519.11,18490],["2009-07-14",5460.4,5460.4,5284.26,5284.26,70990],["2009-07-15",5401.68,5519.11,5342.97,5519.11,28530],["2009-07-16",5753.97,5753.97,5636.54,5636.54,21380],["2009-07-17",5519.11,5636.54,5401.68,5519.11,58650],["2009-07-20",5342.97,5401.68,5284.26,5284.26,31880],["2009-07-21",5460.4,5460.4,5342.97,5460.4,17300],["2009-07-22",5577.83,5577.83,5342.97,5401.68,6220],["2009-07-23",5401.68,5460.4,5342.97,5460.4,7600],["2009-07-24",5695.25,5695.25,5695.25,5695.25,75540],["2009-07-27",5812.68,5871.4,5753.97,5753.97,49330],["2009-07-28",5577.83,5753.97,5519.11,5519.11,25070],["2009-07-29",5636.54,5636.54,5401.68,5519.11,10270],["2009-07-30",5401.68,5519.11,5342.97,5460.4,6580],["2009-07-31",5577.83,5577.83,5519.11,5519.11,22790],["2009-08-03",5460.4,5577.83,5460.4,5519.11,18590],["2009-08-04",5577.83,5636.54,5519.11,5577.83,24670],["2009-08-05",5577.83,5577.83,5460.4,5460.4,35890],["2009-08-06",5460.4,5695.25,5460.4,5577.83,27980],["2009-08-07",5519.11,5577.83,5401.68,5519.11,30990],["2009-08-10",5753.97,5753.97,5695.25,5753.97,129800],["2009-08-11",5988.82,5988.82,5871.4,5988.82,177810],["2009-08-12",5988.82,6047.54,5871.4,5930.11,135010],["2009-08-13",5871.4,5930.11,5871.4,5871.4,172350],["2009-08-14",5695.25,5871.4,5695.25,5812.68,43110],["2009-08-17",5695.25,5812.68,5636.54,5753.97,46700],["2009-08-18",5636.54,5753.97,5577.83,5753.97,98040],["2009-08-19",5753.97,5812.68,5753.97,5753.97,16120],["2009-08-20",5871.4,5930.11,5753.97,5871.4,94480],["2009-08-21",6106.25,6164.97,5871.4,5988.82,138140],["2009-08-24",5988.82,5988.82,5871.4,5871.4,50840],["2009-08-25",5871.4,5871.4,5753.97,5753.97,62130],["2009-08-26",5753.97,5871.4,5695.25,5753.97,80380],["2009-08-27",5871.4,5988.82,5812.68,5988.82,168120],["2009-08-28",6047.54,6106.25,5988.82,6106.25,119950],["2009-08-31",6223.68,6223.68,5988.82,6164.97,145520],["2009-09-01",6047.54,6164.97,5988.82,6106.25,111330],["2009-09-03",5988.82,5988.82,5812.68,5812.68,121910],["2009-09-04",5930.11,6047.54,5930.11,6047.54,175020],["2009-09-07",5871.4,5988.82,5871.4,5871.4,47020],["2009-09-08",5871.4,6047.54,5871.4,6047.54,55860],["2009-09-09",6047.54,6047.54,5930.11,5988.82,75910],["2009-09-10",5930.11,5988.82,5871.4,5930.11,68060],["2009-09-11",5930.11,5988.82,5871.4,5871.4,38100],["2009-09-14",5871.4,5988.82,5871.4,5988.82,58440],["2009-09-15",5988.82,5988.82,5871.4,5930.11,49950],["2009-09-16",5930.11,5988.82,5871.4,5930.11,68870],["2009-09-17",6106.25,6164.97,5988.82,5988.82,116970],["2009-09-18",5930.11,5988.82,5930.11,5988.82,57300],["2009-09-21",5988.82,6047.54,5930.11,5930.11,42300],["2009-09-22",5930.11,5988.82,5871.4,5871.4,50930],["2009-09-23",5930.11,5988.82,5871.4,5871.4,76950],["2009-09-24",5871.4,5930.11,5753.97,5812.68,49800],["2009-09-25",5812.68,5871.4,5812.68,5812.68,15720],["2009-09-28",5812.68,5871.4,5753.97,5812.68,35350],["2009-09-29",5753.97,5871.4,5695.25,5812.68,39600],["2009-09-30",5753.97,5812.68,5695.25,5695.25,45500],["2009-10-01",5695.25,5812.68,5636.54,5695.25,44690],["2009-10-02",5636.54,5695.25,5577.83,5577.83,78300],["2009-10-05",5577.83,5636.54,5519.11,5519.11,10000],["2009-10-06",5636.54,5636.54,5519.11,5519.11,11110],["2009-10-07",5577.83,5753.97,5577.83,5577.83,23350],["2009-10-08",5577.83,5636.54,5519.11,5577.83,27660],["2009-10-09",5519.11,5636.54,5519.11,5577.83,38580],["2009-10-12",5577.83,5695.25,5577.83,5577.83,54610],["2009-10-13",5695.25,5695.25,5519.11,5636.54,65550],["2009-10-14",5636.54,5871.4,5636.54,5871.4,76110],["2009-10-15",6106.25,6164.97,5988.82,6164.97,383090],["2009-10-16",6458.54,6458.54,6458.54,6458.54,112060],["2009-10-19",6752.11,6752.11,6752.11,6752.11,99050],["2009-10-20",7045.68,7045.68,7045.68,7045.68,143430],["2009-10-21",7221.82,7397.96,6693.39,7397.96,658240],["2009-10-22",7221.82,7515.39,7045.68,7280.53,309530],["2009-10-23",7280.53,7280.53,6928.25,6928.25,233100],["2009-10-26",6693.39,6928.25,6634.68,6634.68,150350],["2009-10-27",6341.11,6399.82,6341.11,6341.11,72400],["2009-10-28",6164.97,6458.54,6164.97,6282.39,102810],["2009-10-29",6047.54,6164.97,5988.82,5988.82,145920],["2009-10-30",6282.39,6282.39,6164.97,6282.39,70740],["2009-11-02",6164.97,6164.97,5988.82,6106.25,43470],["2009-11-03",5988.82,6106.25,5812.68,5871.4,58110],["2009-11-04",6047.54,6164.97,6047.54,6164.97,130850],["2009-11-05",6047.54,6458.54,6047.54,6458.54,28090],["2009-11-06",6458.54,6517.25,6164.97,6223.68,89630],["2009-11-09",5988.82,6047.54,5930.11,5930.11,37920],["2009-11-10",5930.11,5988.82,5695.25,5871.4,57450],["2009-11-11",6047.54,6106.25,5871.4,5930.11,23970],["2009-11-12",6164.97,6223.68,5988.82,6047.54,45140],["2009-11-13",6047.54,6106.25,5930.11,5930.11,29450],["2009-11-16",5930.11,6106.25,5930.11,6106.25,46990],["2009-11-17",6164.97,6164.97,5988.82,6047.54,12260],["2009-11-18",5871.4,6047.54,5871.4,5930.11,28390],["2009-11-19",6047.54,6047.54,5871.4,5930.11,23620],["2009-11-20",6047.54,6047.54,5930.11,5930.11,29520],["2009-11-23",5930.11,6047.54,5871.4,5871.4,44260],["2009-11-24",5812.68,5930.11,5812.68,5812.68,22890],["2009-11-25",5753.97,5871.4,5577.83,5577.83,67460],["2009-11-26",5342.97,5401.68,5342.97,5342.97,90620],["2009-11-27",5108.11,5577.83,5108.11,5577.83,35150],["2009-11-30",5460.4,5636.54,5460.4,5577.83,13810],["2009-12-01",5577.83,5753.97,5577.83,5753.97,22030],["2009-12-02",5577.83,5636.54,5577.83,5577.83,13360],["2009-12-03",5519.11,5519.11,5401.68,5401.68,13640],["2009-12-04",5284.26,5519.11,5284.26,5460.4,5910],["2009-12-07",5401.68,5519.11,5342.97,5460.4,15740],["2009-12-08",5342.97,5401.68,5342.97,5401.68,8520],["2009-12-09",5284.26,5284.26,5166.83,5284.26,33510],["2009-12-10",5284.26,5284.26,5049.4,5049.4,22100],["2009-12-11",4814.54,4814.54,4814.54,4814.54,33220],["2009-12-14",4814.54,5049.4,4814.54,4814.54,31950],["2009-12-15",4990.69,4990.69,4814.54,4814.54,2450],["2009-12-16",4814.54,4814.54,4579.69,4579.69,6310],["2009-12-17",4579.69,4755.83,4579.69,4638.4,10000],["2009-12-18",4755.83,4814.54,4755.83,4814.54,13730],["2009-12-21",4990.69,5049.4,4931.97,5049.4,25790],["2009-12-22",5166.83,5284.26,5049.4,5166.83,32630],["2009-12-23",4931.97,5108.11,4931.97,5108.11,12230],["2009-12-24",5108.11,5225.54,5108.11,5225.54,10080],["2009-12-25",5284.26,5342.97,5284.26,5342.97,15970],["2009-12-28",5342.97,5342.97,5166.83,5166.83,23560],["2009-12-29",5049.4,5166.83,5049.4,5166.83,25580],["2009-12-30",5049.4,5284.26,5049.4,5166.83,3770],["2009-12-31",5284.26,5284.26,5108.11,5108.11,25010],["2010-01-04",5225.54,5342.97,5108.11,5342.97,37320],["2010-01-05",5577.83,5577.83,5342.97,5401.68,21820],["2010-01-06",5401.68,5460.4,5225.54,5225.54,9390],["2010-01-07",5284.26,5284.26,5225.54,5284.26,26600],["2010-01-08",5284.26,5460.4,5166.83,5166.83,32730],["2010-01-11",5108.11,5284.26,5108.11,5166.83,33030],["2010-01-12",5166.83,5225.54,5166.83,5166.83,14390],["2010-01-13",5166.83,5166.83,5049.4,5108.11,11530],["2010-01-14",5108.11,5166.83,5108.11,5166.83,24160],["2010-01-15",5166.83,5166.83,5108.11,5108.11,4460],["2010-01-18",5225.54,5225.54,4873.26,4873.26,23720],["2010-01-19",4873.26,5108.11,4873.26,5108.11,6470],["2010-01-20",5108.11,5284.26,4873.26,4931.97,23030],["2010-01-21",4931.97,4931.97,4755.83,4814.54,5380],["2010-01-22",4755.83,4814.54,4755.83,4814.54,13740],["2010-01-25",4814.54,4873.26,4814.54,4873.26,17200],["2010-01-26",4814.54,5108.11,4814.54,5049.4,8390],["2010-01-27",4931.97,5049.4,4814.54,4873.26,26750],["2010-01-28",4873.26,4990.69,4697.12,4873.26,24560],["2010-01-29",5049.4,5049.4,4814.54,4814.54,9440],["2010-02-01",4814.54,4873.26,4755.83,4873.26,3430],["2010-02-02",4931.97,4931.97,4814.54,4873.26,7060],["2010-02-03",4873.26,4931.97,4814.54,4931.97,8080],["2010-02-04",4814.54,4990.69,4814.54,4990.69,13390],["2010-02-05",4873.26,4990.69,4814.54,4873.26,7020],["2010-02-08",4814.54,4873.26,4814.54,4814.54,3740],["2010-02-09",4814.54,4873.26,4814.54,4814.54,17770],["2010-02-10",4814.54,4931.97,4814.54,4873.26,3920],["2010-02-11",4873.26,5049.4,4873.26,5049.4,9120],["2010-02-12",4990.69,5049.4,4990.69,4990.69,8430],["2010-02-22",5108.11,5108.11,4990.69,5049.4,2410],["2010-02-23",4873.26,4873.26,4814.54,4814.54,6480],["2010-02-24",4814.54,4931.97,4755.83,4873.26,1520],["2010-02-25",4931.97,4931.97,4814.54,4873.26,670],["2010-02-26",4931.97,4931.97,4814.54,4873.26,2830],["2010-03-01",4873.26,4931.97,4814.54,4873.26,21500],["2010-03-02",4873.26,4873.26,4755.83,4873.26,32520],["2010-03-03",4873.26,4873.26,4814.54,4873.26,15920],["2010-03-04",4931.97,4990.69,4873.26,4931.97,10840],["2010-03-05",4873.26,5049.4,4873.26,4931.97,25090],["2010-03-08",5049.4,5166.83,4990.69,5166.83,57160],["2010-03-09",5225.54,5342.97,5166.83,5166.83,44660],["2010-03-10",5284.26,5284.26,5108.11,5166.83,11280],["2010-03-11",5284.26,5284.26,5225.54,5225.54,9780],["2010-03-12",5342.97,5460.4,5284.26,5460.4,82900],["2010-03-15",5577.83,5695.25,5519.11,5577.83,60060],["2010-03-16",5577.83,5577.83,5342.97,5401.68,47460],["2010-03-17",5342.97,5401.68,5225.54,5401.68,19960],["2010-03-18",5284.26,5401.68,5166.83,5401.68,12490],["2010-03-19",5284.26,5401.68,5225.54,5225.54,39060],["2010-03-22",5108.11,5284.26,5108.11,5166.83,7980],["2010-03-23",5108.11,5284.26,5108.11,5108.11,16720],["2010-03-24",5108.11,5284.26,5108.11,5284.26,6070],["2010-03-25",5519.11,5519.11,5342.97,5342.97,107800],["2010-03-26",5342.97,5460.4,5284.26,5401.68,58990],["2010-03-29",5342.97,5401.68,5284.26,5284.26,27640],["2010-03-30",5284.26,5401.68,5284.26,5284.26,14590],["2010-03-31",5284.26,5401.68,5284.26,5284.26,18040],["2010-04-01",5284.26,5342.97,5225.54,5342.97,20150],["2010-04-02",5284.26,5401.68,5284.26,5342.97,8120],["2010-04-05",5342.97,5401.68,5284.26,5284.26,13560],["2010-04-06",5401.68,5401.68,5284.26,5284.26,38890],["2010-04-07",5401.68,5401.68,5342.97,5401.68,28960],["2010-04-08",5519.11,5519.11,5460.4,5519.11,49190],["2010-04-09",5695.25,5695.25,5577.83,5636.54,26070],["2010-04-12",5636.54,5636.54,5636.54,5636.54,30420],["2010-04-13",5577.83,5577.83,5519.11,5577.83,25910],["2010-04-14",5519.11,5577.83,5519.11,5519.11,9800],["2010-04-15",5519.11,5577.83,5460.4,5460.4,29100],["2010-04-16",5460.4,5577.83,5460.4,5519.11,18050],["2010-04-19",5519.11,5519.11,5460.4,5519.11,16860],["2010-04-20",5460.4,5577.83,5460.4,5460.4,34520],["2010-04-21",5695.25,5695.25,5636.54,5695.25,103430],["2010-04-22",5930.11,5930.11,5812.68,5812.68,97580],["2010-04-26",5753.97,5871.4,5753.97,5812.68,33940],["2010-04-27",5636.54,5812.68,5577.83,5636.54,31450],["2010-04-28",5636.54,5636.54,5460.4,5519.11,44700],["2010-04-29",5519.11,5753.97,5519.11,5753.97,37720],["2010-05-04",5871.4,5988.82,5871.4,5988.82,126760],["2010-05-05",6106.25,6282.39,5988.82,6223.68,149130],["2010-05-06",6517.25,6517.25,6458.54,6517.25,105410],["2010-05-07",6458.54,6458.54,6223.68,6341.11,83390],["2010-05-10",6223.68,6282.39,6047.54,6106.25,70770],["2010-05-11",6282.39,6341.11,6047.54,6047.54,61590],["2010-05-12",5988.82,5988.82,5753.97,5753.97,64290],["2010-05-13",5753.97,5871.4,5695.25,5871.4,48830],["2010-05-14",5695.25,5871.4,5695.25,5753.97,8660],["2010-05-17",5695.25,5695.25,5577.83,5577.83,28580],["2010-05-18",5577.83,5695.25,5577.83,5636.54,19730],["2010-05-19",5695.25,5695.25,5401.68,5401.68,23080],["2010-05-20",5166.83,5401.68,5166.83,5284.26,21370],["2010-05-21",5049.4,5166.83,5049.4,5049.4,39250],["2010-05-24",5049.4,5166.83,4990.69,5049.4,23050],["2010-05-25",5166.83,5284.26,5049.4,5284.26,19090],["2010-05-26",5225.54,5401.68,5225.54,5342.97,18640],["2010-05-27",5342.97,5401.68,5225.54,5284.26,22290],["2010-05-28",5401.68,5519.11,5284.26,5519.11,29840],["2010-05-31",5284.26,5342.97,5284.26,5284.26,94300],["2010-06-01",5166.83,5284.26,5108.11,5225.54,15970],["2010-06-02",5166.83,5342.97,5049.4,5342.97,12290],["2010-06-03",5342.97,5460.4,5166.83,5284.26,4540],["2010-06-04",5342.97,5342.97,5225.54,5284.26,22970],["2010-06-07",5225.54,5284.26,5225.54,5284.26,48330],["2010-06-08",5284.26,5460.4,5284.26,5342.97,26120],["2010-06-09",5577.83,5577.83,5577.83,5577.83,112150],["2010-06-10",5695.25,5812.68,5636.54,5695.25,87810],["2010-06-11",5695.25,5695.25,5577.83,5695.25,65020],["2010-06-14",5695.25,5812.68,5519.11,5812.68,116010],["2010-06-15",5812.68,5812.68,5636.54,5695.25,30790],["2010-06-16",5859.38,5859.38,5668.31,5732.0,48590],["2010-06-17",5732.0,5859.38,5732.0,5732.0,12690],["2010-06-18",5732.0,5732.0,5732.0,5732.0,11210],["2010-06-21",5795.69,5795.69,5604.62,5795.69,18400],["2010-06-22",5732.0,5795.69,5668.31,5668.31,19610],["2010-06-23",5668.31,5732.0,5668.31,5668.31,13560],["2010-06-24",5668.31,5732.0,5668.31,5668.31,38310],["2010-06-25",5732.0,5732.0,5604.62,5604.62,12420],["2010-06-28",5604.62,5732.0,5604.62,5732.0,17190],["2010-06-29",5795.69,5859.38,5732.0,5795.69,50970],["2010-06-30",5668.31,5859.38,5668.31,5859.38,29040],["2010-07-01",5732.0,5859.38,5732.0,5795.69,16660],["2010-07-02",5859.38,5859.38,5795.69,5859.38,42820],["2010-07-05",5859.38,5923.06,5795.69,5859.38,39930],["2010-07-06",5859.38,5859.38,5795.69,5795.69,48660],["2010-07-07",5859.38,5923.06,5859.38,5923.06,47500],["2010-07-08",5986.75,6050.44,5986.75,5986.75,50910],["2010-07-09",5986.75,5986.75,5859.38,5923.06,22960],["2010-07-12",5859.38,5923.06,5795.69,5795.69,14840],["2010-07-13",5795.69,5923.06,5795.69,5795.69,11590],["2010-07-14",5923.06,5923.06,5795.69,5859.38,38990],["2010-07-15",5859.38,5923.06,5732.0,5732.0,20080],["2010-07-16",5795.69,5923.06,5732.0,5732.0,49660],["2010-07-19",5732.0,5795.69,5668.31,5732.0,6440],["2010-07-20",5732.0,5795.69,5732.0,5732.0,12420],["2010-07-21",5732.0,5986.75,5732.0,5923.06,47500],["2010-07-22",5923.06,5923.06,5732.0,5795.69,21830],["2010-07-23",5859.38,5859.38,5795.69,5795.69,11820],["2010-07-26",5795.69,5795.69,5732.0,5732.0,9470],["2010-07-27",5732.0,5732.0,5668.31,5668.31,11240],["2010-07-28",5668.31,5668.31,5540.93,5604.62,12610],["2010-07-29",5604.62,5604.62,5540.93,5604.62,32730],["2010-07-30",5859.38,5859.38,5859.38,5859.38,157910],["2010-08-02",5986.75,6050.44,5795.69,5795.69,87310],["2010-08-03",5795.69,5859.38,5795.69,5859.38,16600],["2010-08-04",5732.0,5795.69,5668.31,5795.69,17280],["2010-08-05",5795.69,5795.69,5604.62,5668.31,52200],["2010-08-06",5732.0,5732.0,5604.62,5604.62,28970],["2010-08-09",5604.62,5604.62,5413.55,5540.93,31080],["2010-08-10",5540.93,5540.93,5286.18,5286.18,46830],["2010-08-11",5286.18,5540.93,5286.18,5413.55,11910],["2010-08-12",5413.55,5413.55,5158.8,5158.8,38450],["2010-08-13",5158.8,5413.55,5158.8,5413.55,24410],["2010-08-16",5540.93,5604.62,5477.24,5604.62,36290],["2010-08-17",5413.55,5604.62,5413.55,5477.24,4140],["2010-08-18",5477.24,5477.24,5349.86,5349.86,6150],["2010-08-19",5413.55,5413.55,5286.18,5349.86,20650],["2010-08-20",5413.55,5413.55,5158.8,5286.18,17410],["2010-08-23",5286.18,5477.24,5286.18,5349.86,15450],["2010-08-24",5158.8,5222.49,5095.11,5095.11,45590],["2010-08-25",5095.11,5095.11,4840.35,4904.04,28110],["2010-08-26",5095.11,5095.11,5031.42,5095.11,31990],["2010-08-27",5222.49,5222.49,5031.42,5095.11,12860],["2010-08-30",5349.86,5349.86,5222.49,5349.86,26490],["2010-08-31",5413.55,5477.24,5349.86,5349.86,12160],["2010-09-01",5222.49,5349.86,5222.49,5286.18,17980],["2010-09-06",5286.18,5477.24,5286.18,5413.55,25390],["2010-09-07",5413.55,5413.55,5286.18,5286.18,26700],["2010-09-08",5286.18,5286.18,5158.8,5158.8,13110],["2010-09-09",5222.49,5349.86,5222.49,5349.86,10660],["2010-09-10",5349.86,5349.86,5158.8,5286.18,10810],["2010-09-13",5222.49,5286.18,5031.42,5158.8,19290],["2010-09-14",5286.18,5286.18,5158.8,5222.49,2910],["2010-09-15",5095.11,5286.18,5095.11,5286.18,3010],["2010-09-16",5349.86,5349.86,5158.8,5286.18,3080],["2010-09-17",5286.18,5286.18,5158.8,5286.18,18600],["2010-09-20",5349.86,5349.86,5095.11,5286.18,20820],["2010-09-21",5349.86,5349.86,5158.8,5222.49,2400],["2010-09-22",5222.49,5222.49,5222.49,5222.49,1090],["2010-09-23",5158.8,5158.8,5095.11,5095.11,6870],["2010-09-24",5095.11,5095.11,5095.11,5095.11,9780],["2010-09-27",5095.11,5222.49,5095.11,5158.8,19000],["2010-09-28",5286.18,5286.18,5158.8,5222.49,1480],["2010-09-29",5158.8,5222.49,5095.11,5095.11,7110],["2010-09-30",5158.8,5158.8,5095.11,5095.11,6270],["2010-10-01",5095.11,5095.11,5031.42,5031.42,4370],["2010-10-04",5031.42,5031.42,4840.35,4840.35,22740],["2010-10-05",4712.98,5031.42,4712.98,5031.42,36130],["2010-10-06",4967.73,5095.11,4967.73,5095.11,70201],["2010-10-07",5095.11,5095.11,4840.35,4904.04,8730],["2010-10-08",4840.35,5031.42,4840.35,4967.73,1750],["2010-10-11",4967.73,5031.42,4904.04,5031.42,6420],["2010-10-12",5095.11,5095.11,4904.04,4904.04,17670],["2010-10-13",4967.73,4967.73,4904.04,4967.73,2820],["2010-10-14",4904.04,4967.73,4904.04,4967.73,5910],["2010-10-15",4967.73,5031.42,4840.35,4904.04,2050],["2010-10-18",4967.73,4967.73,4840.35,4904.04,4320],["2010-10-19",4904.04,4904.04,4776.66,4904.04,4750],["2010-10-20",4904.04,4904.04,4712.98,4712.98,9480],["2010-10-21",4776.66,4776.66,4521.91,4712.98,19660],["2010-10-22",4776.66,4840.35,4712.98,4840.35,19930],["2010-10-25",4840.35,4840.35,4712.98,4776.66,14610],["2010-10-26",4967.73,4967.73,4967.73,4967.73,21090],["2010-10-27",5158.8,5158.8,5095.11,5158.8,29400],["2010-10-28",5349.86,5349.86,5222.49,5222.49,34270],["2010-10-29",5222.49,5349.86,5222.49,5349.86,6210],["2010-11-01",5349.86,5349.86,5158.8,5349.86,9750],["2010-11-02",5349.86,5349.86,5095.11,5286.18,17220],["2010-11-03",5286.18,5286.18,5095.11,5158.8,1920],["2010-11-04",5158.8,5286.18,5158.8,5286.18,1680],["2010-11-05",5222.49,5286.18,5095.11,5286.18,8190],["2010-11-08",5286.18,5286.18,5095.11,5158.8,23520],["2010-11-09",5095.11,5095.11,4967.73,4967.73,30610],["2010-11-10",4967.73,5031.42,4904.04,5031.42,17130],["2010-11-11",4967.73,5031.42,4904.04,4904.04,7810],["2010-11-12",4840.35,4840.35,4712.98,4776.66,28500],["2010-11-15",4712.98,4776.66,4585.6,4776.66,7360],["2010-11-16",4585.6,4776.66,4585.6,4776.66,12380],["2010-11-17",4585.6,4840.35,4585.6,4840.35,12350],["2010-11-18",4904.04,4967.73,4776.66,4776.66,6730],["2010-11-19",4776.66,4904.04,4776.66,4776.66,5020],["2010-11-22",4712.98,4776.66,4585.6,4649.29,33510],["2010-11-23",4712.98,4712.98,4712.98,4712.98,7370],["2010-11-24",4712.98,4904.04,4712.98,4840.35,16870],["2010-11-25",4712.98,5031.42,4712.98,5031.42,26420],["2010-11-26",5031.42,5158.8,4904.04,5031.42,22570],["2010-11-29",4904.04,5158.8,4904.04,5158.8,15980],["2010-11-30",5158.8,5349.86,5158.8,5286.18,51120],["2010-12-01",5286.18,5413.55,5222.49,5349.86,19530],["2010-12-02",5349.86,5413.55,5286.18,5413.55,23270],["2010-12-03",5668.31,5668.31,5477.24,5668.31,59750],["2010-12-06",5795.69,5795.69,5540.93,5732.0,14300],["2010-12-07",5732.0,5732.0,5477.24,5477.24,25580],["2010-12-08",5286.18,5349.86,5222.49,5222.49,17380],["2010-12-09",5158.8,5349.86,5095.11,5349.86,860],["2010-12-10",5477.24,5477.24,5286.18,5413.55,14930],["2010-12-13",5540.93,5668.31,5477.24,5604.62,31560],["2010-12-14",5413.55,5540.93,5413.55,5540.93,28910],["2010-12-15",5668.31,5668.31,5349.86,5540.93,5080],["2010-12-16",5349.86,5477.24,5349.86,5349.86,2750],["2010-12-17",5413.55,5604.62,5349.86,5477.24,7890],["2010-12-20",5413.55,5413.55,5413.55,5413.55,1040],["2010-12-21",5413.55,5477.24,5286.18,5477.24,4020],["2010-12-22",5413.55,5413.55,5413.55,5413.55,7460],["2010-12-23",5349.86,5540.93,5286.18,5540.93,28370],["2010-12-24",5349.86,5604.62,5286.18,5349.86,17570],["2010-12-27",5349.86,5477.24,5222.49,5477.24,13230],["2010-12-28",5477.24,5668.31,5349.86,5668.31,17410],["2010-12-29",5732.0,5732.0,5413.55,5732.0,27280],["2010-12-30",5604.62,5732.0,5604.62,5732.0,13320],["2010-12-31",5540.93,5668.31,5540.93,5668.31,12470],["2011-01-04",5604.62,5604.62,5604.62,5604.62,2000],["2011-01-05",5668.31,5668.31,5413.55,5413.55,9040],["2011-01-06",5477.24,5540.93,5286.18,5286.18,1180],["2011-01-07",5413.55,5413.55,5286.18,5413.55,4730],["2011-01-10",5286.18,5286.18,5286.18,5286.18,51237],["2011-01-11",5222.49,5286.18,5158.8,5158.8,7850],["2011-01-12",5349.86,5349.86,5286.18,5286.18,400],["2011-01-13",5413.55,5413.55,5286.18,5349.86,4110],["2011-01-14",5349.86,5349.86,5222.49,5349.86,4320],["2011-01-17",5286.18,5413.55,5286.18,5413.55,16610],["2011-01-18",5286.18,5349.86,5222.49,5222.49,5440],["2011-01-19",5349.86,5413.55,5349.86,5413.55,2040],["2011-01-20",5413.55,5477.24,5349.86,5349.86,7410],["2011-01-21",5477.24,5604.62,5286.18,5604.62,53740],["2011-01-24",5604.62,5668.31,5604.62,5604.62,80],["2011-01-25",5349.86,5540.93,5349.86,5413.55,1900],["2011-01-26",5540.93,5540.93,5540.93,5540.93,20],["2011-01-27",5477.24,5668.31,5477.24,5668.31,24120],["2011-01-28",5668.31,5668.31,5540.93,5604.62,10090],["2011-02-08",5732.0,5732.0,5732.0,5732.0,850],["2011-02-09",5604.62,5795.69,5540.93,5732.0,22400],["2011-02-10",5604.62,5732.0,5604.62,5604.62,1720],["2011-02-11",5795.69,5795.69,5540.93,5604.62,4970],["2011-02-14",5604.62,5604.62,5477.24,5477.24,9870],["2011-02-15",5349.86,5604.62,5349.86,5477.24,1570],["2011-02-16",5413.55,5477.24,5413.55,5477.24,2820],["2011-02-17",5349.86,5413.55,5286.18,5413.55,7380],["2011-02-18",5413.55,5413.55,5222.49,5222.49,7220],["2011-02-21",5095.11,5095.11,4967.73,4967.73,6740],["2011-02-22",4967.73,5158.8,4840.35,4840.35,6400],["2011-02-23",4776.66,5031.42,4776.66,5031.42,3190],["2011-02-24",5031.42,5158.8,5031.42,5158.8,160],["2011-02-25",5349.86,5413.55,5349.86,5413.55,22150],["2011-02-28",5477.24,5477.24,5477.24,5477.24,110],["2011-03-01",5286.18,5413.55,5286.18,5413.55,1630],["2011-03-02",5286.18,5286.18,5158.8,5158.8,9890],["2011-03-03",4967.73,5413.55,4967.73,5413.55,180],["2011-03-04",5286.18,5286.18,5286.18,5286.18,2620],["2011-03-07",5349.86,5349.86,5349.86,5349.86,20],["2011-03-08",5095.11,5095.11,5095.11,5095.11,2400],["2011-03-09",5095.11,5095.11,5095.11,5095.11,1390],["2011-03-10",5349.86,5349.86,5095.11,5095.11,30],["2011-03-11",5095.11,5349.86,5095.11,5349.86,25520],["2011-03-14",5158.8,5413.55,5158.8,5349.86,21210],["2011-03-15",5095.11,5477.24,5095.11,5477.24,30580],["2011-03-16",5222.49,5604.62,5222.49,5477.24,6600],["2011-03-17",5477.24,5540.93,5477.24,5540.93,2500],["2011-03-18",5286.18,5732.0,5286.18,5732.0,26090],["2011-03-21",5668.31,5732.0,5540.93,5732.0,6700],["2011-03-22",5477.24,5732.0,5477.24,5732.0,7790],["2011-03-23",5732.0,5732.0,5732.0,5732.0,15600],["2011-03-24",5604.62,5732.0,5540.93,5732.0,24620],["2011-03-25",5604.62,5732.0,5540.93,5732.0,15320],["2011-03-28",5540.93,5540.93,5477.24,5540.93,23070],["2011-03-29",5604.62,5604.62,5349.86,5413.55,1230],["2011-03-30",5286.18,5477.24,5222.49,5477.24,14910],["2011-03-31",5413.55,5604.62,5286.18,5604.62,18270],["2011-04-01",5349.86,5795.69,5349.86,5477.24,19020],["2011-04-04",5413.55,5477.24,5413.55,5477.24,600],["2011-04-05",5413.55,5413.55,5413.55,5413.55,500],["2011-04-06",5413.55,5604.62,5413.55,5604.62,7250],["2011-04-07",5413.55,5604.62,5349.86,5540.93,2990],["2011-04-08",5604.62,5604.62,5604.62,5604.62,130],["2011-04-13",5477.24,5477.24,5477.24,5477.24,150],["2011-04-14",5732.0,5732.0,5732.0,5732.0,20],["2011-04-15",5477.24,5668.31,5477.24,5477.24,3670],["2011-04-18",5668.31,5668.31,5477.24,5604.62,730],["2011-04-19",5349.86,5477.24,5349.86,5349.86,380],["2011-04-20",5477.24,5477.24,5413.55,5413.55,20],["2011-04-21",5477.24,5477.24,5158.8,5477.24,490],["2011-04-22",5222.49,5222.49,5222.49,5222.49,2930],["2011-04-25",4967.73,5477.24,4967.73,5477.24,750],["2011-04-26",5477.24,5477.24,5477.24,5477.24,0],["2011-04-27",5222.49,5286.18,5222.49,5222.49,550],["2011-04-28",5095.11,5222.49,4967.73,5158.8,710],["2011-04-29",4967.73,5222.49,4904.04,5095.11,500],["2011-05-04",5222.49,5222.49,4967.73,4967.73,8210],["2011-05-05",5095.11,5095.11,5095.11,5095.11,990],["2011-05-06",5031.42,5158.8,5031.42,5095.11,1610],["2011-05-09",5095.11,5095.11,4967.73,4967.73,3790],["2011-05-10",4967.73,5158.8,4967.73,5095.11,3840],["2011-05-11",5031.42,5222.49,4967.73,5222.49,3850],["2011-05-12",5222.49,5222.49,4967.73,5095.11,1310],["2011-05-13",4967.73,5031.42,4967.73,4967.73,2970],["2011-05-16",5031.42,5031.42,4776.66,4776.66,4750],["2011-05-17",4840.35,4840.35,4712.98,4776.66,7660],["2011-05-18",4776.66,4776.66,4649.29,4649.29,6160],["2011-05-19",4585.6,4840.35,4585.6,4649.29,1330],["2011-05-20",4776.66,4776.66,4585.6,4585.6,5010],["2011-05-23",4521.91,4776.66,4521.91,4776.66,11110],["2011-05-24",4776.66,4776.66,4585.6,4585.6,55950],["2011-05-25",4394.53,4585.6,4394.53,4394.53,810],["2011-05-26",4203.46,4458.22,4203.46,4458.22,1570],["2011-05-27",4458.22,4585.6,4458.22,4585.6,70],["2011-05-30",4458.22,4649.29,4458.22,4649.29,290],["2011-05-31",4521.91,4521.91,4458.22,4521.91,2620],["2011-06-01",4649.29,4649.29,4458.22,4585.6,670],["2011-06-02",4712.98,4776.66,4585.6,4649.29,3070],["2011-06-03",4649.29,4649.29,4458.22,4458.22,5070],["2011-06-06",4458.22,4458.22,4458.22,4458.22,240],["2011-06-07",4458.22,4649.29,4458.22,4649.29,230],["2011-06-08",4585.6,4649.29,4585.6,4649.29,2020],["2011-06-09",4649.29,4776.66,4649.29,4712.98,5790],["2011-06-10",4776.66,4904.04,4776.66,4840.35,6710],["2011-06-13",4967.73,4967.73,4904.04,4904.04,4010],["2011-06-14",4904.04,5031.42,4904.04,5031.42,4390],["2011-06-15",5031.42,5031.42,4840.35,4967.73,21160],["2011-06-16",4967.73,5031.42,4776.66,4840.35,1030],["2011-06-17",4967.73,4967.73,4840.35,4840.35,3040],["2011-06-20",4904.04,4904.04,4649.29,4649.29,8700],["2011-06-21",4521.91,4840.35,4521.91,4840.35,2710],["2011-06-22",5031.42,5031.42,4776.66,4904.04,4580],["2011-06-23",5125.07,5125.07,5051.85,5051.85,5290],["2011-06-24",5051.85,5051.85,4832.21,5051.85,2740],["2011-06-27",4832.21,4905.42,4832.21,4905.42,550],["2011-06-28",4832.21,4978.64,4832.21,4905.42,980],["2011-06-29",4685.78,4978.64,4685.78,4978.64,520],["2011-06-30",4978.64,4978.64,4978.64,4978.64,0],["2011-07-01",4978.64,5198.28,4758.99,5198.28,30040],["2011-07-04",5125.07,5125.07,5125.07,5125.07,6130],["2011-07-05",4978.64,5271.5,4978.64,5271.5,600],["2011-07-06",5344.72,5344.72,5344.72,5344.72,10],["2011-07-07",5344.72,5344.72,5344.72,5344.72,0],["2011-07-08",5125.07,5271.5,5125.07,5271.5,20],["2011-07-11",5051.85,5344.72,5051.85,5344.72,510],["2011-07-12",5344.72,5344.72,5344.72,5344.72,0],["2011-07-13",5417.93,5417.93,5125.07,5125.07,530],["2011-07-14",4905.42,5125.07,4905.42,5125.07,2290],["2011-07-15",5125.07,5125.07,4905.42,5125.07,100],["2011-07-18",5125.07,5125.07,5125.07,5125.07,0],["2011-07-19",4905.42,5051.85,4905.42,5051.85,360],["2011-07-20",4832.21,5051.85,4832.21,4978.64,690],["2011-07-21",4758.99,4978.64,4758.99,4978.64,1340],["2011-07-22",5051.85,5051.85,4758.99,4905.42,1030],["2011-07-25",4905.42,4905.42,4905.42,4905.42,0],["2011-07-26",4978.64,4978.64,4685.78,4978.64,240],["2011-07-27",5051.85,5051.85,4758.99,5051.85,340],["2011-07-28",5051.85,5051.85,4832.21,4978.64,17450],["2011-07-29",4832.21,4978.64,4758.99,4905.42,4540],["2011-08-01",4905.42,4978.64,4685.78,4685.78,2120],["2011-08-02",4832.21,4832.21,4539.35,4685.78,4300],["2011-08-03",4758.99,4758.99,4466.13,4685.78,4750],["2011-08-04",4832.21,4832.21,4612.56,4758.99,840],["2011-08-05",4539.35,4685.78,4539.35,4612.56,1430],["2011-08-08",4832.21,4832.21,4612.56,4612.56,3160],["2011-08-09",4612.56,4612.56,4392.92,4392.92,6410],["2011-08-10",4539.35,4539.35,4392.92,4539.35,3280],["2011-08-11",4539.35,4539.35,4466.13,4539.35,8030],["2011-08-12",4685.78,4685.78,4539.35,4612.56,2180],["2011-08-15",4612.56,4758.99,4612.56,4612.56,11930],["2011-08-16",4539.35,4832.21,4539.35,4832.21,650],["2011-08-17",4905.42,4905.42,4905.42,4905.42,20],["2011-08-18",4758.99,4978.64,4758.99,4978.64,3900],["2011-08-19",4758.99,4905.42,4758.99,4905.42,510],["2011-08-22",4758.99,5125.07,4758.99,5125.07,30410],["2011-08-23",5271.5,5271.5,5051.85,5271.5,9850],["2011-08-24",5417.93,5417.93,5125.07,5344.72,7170],["2011-08-25",5125.07,5125.07,5125.07,5125.07,3500],["2011-08-26",5125.07,5125.07,5051.85,5125.07,10190],["2011-08-29",4978.64,5125.07,4978.64,5125.07,4420],["2011-08-30",5344.72,5344.72,5125.07,5198.28,20340],["2011-08-31",5125.07,5198.28,5125.07,5198.28,1040],["2011-09-01",5125.07,5271.5,5125.07,5198.28,470],["2011-09-05",5125.07,5198.28,4978.64,5198.28,21030],["2011-09-06",5271.5,5271.5,4978.64,4978.64,12320],["2011-09-07",5125.07,5125.07,4758.99,4758.99,19210],["2011-09-08",4978.64,4978.64,4832.21,4905.42,9500],["2011-09-09",4978.64,4978.64,4758.99,4978.64,4500],["2011-09-12",5051.85,5051.85,4758.99,4978.64,4010],["2011-09-13",4978.64,5125.07,4832.21,5051.85,29090],["2011-09-14",5125.07,5125.07,5051.85,5125.07,1180],["2011-09-15",5125.07,5125.07,5125.07,5125.07,0],["2011-09-16",5125.07,5125.07,5125.07,5125.07,0],["2011-09-19",4905.42,4905.42,4905.42,4905.42,7290],["2011-09-20",4758.99,5051.85,4758.99,4758.99,6280],["2011-09-21",4905.42,4905.42,4539.35,4539.35,6050],["2011-09-22",4392.92,4612.56,4319.7,4539.35,175990],["2011-09-23",4539.35,4539.35,4392.92,4466.13,16060],["2011-09-26",4392.92,4685.78,4392.92,4466.13,15780],["2011-09-27",4466.13,4612.56,4392.92,4466.13,31400],["2011-09-28",4466.13,4466.13,4319.7,4392.92,43860],["2011-09-29",4319.7,4466.13,4246.49,4466.13,19770],["2011-09-30",4466.13,4466.13,4319.7,4466.13,15100],["2011-10-03",4392.92,4466.13,4392.92,4466.13,6510],["2011-10-04",4246.49,4466.13,4246.49,4466.13,10100],["2011-10-05",4319.7,4466.13,4246.49,4392.92,5930],["2011-10-06",4392.92,4466.13,4319.7,4319.7,11450],["2011-10-07",4466.13,4466.13,4392.92,4392.92,5390],["2011-10-10",4466.13,4466.13,4392.92,4392.92,4210],["2011-10-11",4392.92,4466.13,4319.7,4466.13,17630],["2011-10-12",4392.92,4466.13,4319.7,4319.7,11040],["2011-10-13",4319.7,4392.92,4319.7,4392.92,120],["2011-10-14",4392.92,4466.13,4319.7,4319.7,10070],["2011-10-17",4246.49,4319.7,4173.27,4173.27,24140],["2011-10-18",4173.27,4246.49,4173.27,4246.49,8100],["2011-10-19",4173.27,4319.7,4173.27,4319.7,5960],["2011-10-20",4173.27,4392.92,4173.27,4319.7,5030],["2011-10-21",4319.7,4392.92,4319.7,4319.7,6540],["2011-10-24",4319.7,4392.92,4319.7,4319.7,14900],["2011-10-25",4392.92,4392.92,4392.92,4392.92,5000],["2011-10-26",4392.92,4466.13,4319.7,4392.92,25810],["2011-10-27",4246.49,4319.7,4246.49,4319.7,8820],["2011-10-28",4319.7,4392.92,4319.7,4392.92,13430],["2011-10-31",4466.13,4539.35,4392.92,4392.92,7600],["2011-11-01",4392.92,4392.92,4392.92,4392.92,5000],["2011-11-02",4319.7,4392.92,4246.49,4392.92,3340],["2011-11-03",4539.35,4539.35,4173.27,4392.92,80940],["2011-11-04",4612.56,4612.56,4392.92,4392.92,2940],["2011-11-07",4539.35,4539.35,4173.27,4173.27,15260],["2011-11-08",4173.27,4319.7,4173.27,4319.7,2830],["2011-11-09",4246.49,4392.92,4173.27,4392.92,18800],["2011-11-10",4246.49,4392.92,4246.49,4319.7,690],["2011-11-11",4319.7,4319.7,4246.49,4246.49,8930],["2011-11-14",4246.49,4319.7,4173.27,4319.7,10210],["2011-11-15",4173.27,4246.49,4173.27,4173.27,27270],["2011-11-16",4026.84,4246.49,4026.84,4246.49,34820],["2011-11-17",4246.49,4246.49,4246.49,4246.49,5010],["2011-11-18",4100.06,4246.49,4100.06,4246.49,460],["2011-11-21",4173.27,4173.27,4173.27,4173.27,60],["2011-11-22",4246.49,4246.49,4100.06,4173.27,8950],["2011-11-23",4026.84,4173.27,4026.84,4173.27,57630],["2011-11-24",4026.84,4100.06,4026.84,4100.06,6800],["2011-11-25",4100.06,4100.06,4026.84,4026.84,920],["2011-11-28",4100.06,4100.06,4100.06,4100.06,1020],["2011-11-29",3953.63,4100.06,3953.63,3953.63,4360],["2011-11-30",3953.63,4026.84,3807.19,3880.41,10370],["2011-12-01",3953.63,3953.63,3807.19,3807.19,5340],["2011-12-02",3953.63,3953.63,3953.63,3953.63,20],["2011-12-05",4026.84,4100.06,4026.84,4026.84,4400],["2011-12-06",3953.63,4026.84,3880.41,3880.41,33780],["2011-12-07",3880.41,3880.41,3807.19,3807.19,1110],["2011-12-08",3953.63,3953.63,3953.63,3953.63,440],["2011-12-09",3953.63,3953.63,3953.63,3953.63,1000],["2011-12-12",3880.41,3880.41,3807.19,3807.19,10300],["2011-12-13",3953.63,3953.63,3660.76,3660.76,17010],["2011-12-14",3660.76,3733.98,3514.33,3514.33,75100],["2011-12-15",3587.55,3660.76,3441.12,3660.76,2830],["2011-12-16",3660.76,3660.76,3660.76,3660.76,10200],["2011-12-19",3587.55,3587.55,3514.33,3587.55,89910],["2011-12-20",3514.33,3587.55,3441.12,3587.55,116060],["2011-12-21",3514.33,3660.76,3441.12,3441.12,21350],["2011-12-22",3514.33,3514.33,3441.12,3441.12,23000],["2011-12-23",3441.12,3514.33,3367.9,3514.33,8120],["2011-12-26",3441.12,3514.33,3441.12,3514.33,116570],["2011-12-27",3514.33,3587.55,3514.33,3587.55,4120],["2011-12-28",3587.55,3660.76,3587.55,3660.76,6800],["2011-12-29",3660.76,3733.98,3660.76,3733.98,3100],["2011-12-30",3733.98,3880.41,3733.98,3807.19,14400],["2012-01-03",3880.41,3880.41,3807.19,3880.41,8510],["2012-01-04",3953.63,3953.63,3953.63,3953.63,490],["2012-01-05",3953.63,3953.63,3807.19,3807.19,23340],["2012-01-06",3733.98,3880.41,3733.98,3880.41,7700],["2012-01-09",3953.63,3953.63,3733.98,3733.98,1270],["2012-01-10",3807.19,3880.41,3733.98,3733.98,860],["2012-01-11",3880.41,3880.41,3807.19,3807.19,4040],["2012-01-12",3880.41,3880.41,3807.19,3880.41,10110],["2012-01-13",3880.41,3880.41,3880.41,3880.41,68960],["2012-01-16",3953.63,3953.63,3953.63,3953.63,4130],["2012-01-17",3953.63,3953.63,3953.63,3953.63,5170],["2012-01-18",3953.63,4026.84,3953.63,4026.84,1420],["2012-01-19",4026.84,4100.06,4026.84,4100.06,2010],["2012-01-20",4026.84,4246.49,4026.84,4246.49,23420],["2012-01-30",4392.92,4392.92,4319.7,4319.7,670],["2012-01-31",4319.7,4466.13,4319.7,4466.13,16170],["2012-02-01",4392.92,4392.92,4246.49,4246.49,38220],["2012-02-02",4246.49,4319.7,4173.27,4319.7,13350],["2012-02-03",4466.13,4466.13,4246.49,4392.92,14710],["2012-02-06",4392.92,4392.92,4246.49,4392.92,3900],["2012-02-07",4246.49,4392.92,4173.27,4173.27,27940],["2012-02-08",4173.27,4319.7,4100.06,4319.7,69380],["2012-02-09",4246.49,4392.92,4246.49,4319.7,1850],["2012-02-10",4246.49,4319.7,4173.27,4173.27,15760],["2012-02-13",4173.27,4173.27,4100.06,4100.06,9640],["2012-02-14",4026.84,4100.06,4026.84,4100.06,730],["2012-02-15",4026.84,4100.06,4026.84,4026.84,8420],["2012-02-16",4026.84,4173.27,4026.84,4173.27,910],["2012-02-17",4246.49,4246.49,4173.27,4246.49,200],["2012-02-20",4392.92,4392.92,4246.49,4319.7,15650],["2012-02-21",4319.7,4392.92,4319.7,4319.7,3760],["2012-02-22",4246.49,4392.92,4246.49,4319.7,4890],["2012-02-23",4319.7,4392.92,4319.7,4392.92,3130],["2012-02-24",4392.92,4539.35,4392.92,4466.13,7120],["2012-02-27",4612.56,4612.56,4466.13,4466.13,3150],["2012-02-28",4392.92,4612.56,4319.7,4612.56,7340],["2012-02-29",4612.56,4612.56,4466.13,4539.35,4720],["2012-03-01",4612.56,4612.56,4466.13,4539.35,3680],["2012-03-02",4539.35,4612.56,4466.13,4612.56,18070],["2012-03-05",4612.56,4832.21,4612.56,4832.21,19910],["2012-03-06",5051.85,5051.85,4685.78,4905.42,31770],["2012-03-07",4758.99,4905.42,4685.78,4905.42,28220],["2012-03-08",4905.42,4905.42,4685.78,4685.78,13260],["2012-03-09",4539.35,4905.42,4539.35,4905.42,16510],["2012-03-12",4832.21,4832.21,4685.78,4832.21,44730],["2012-03-13",4758.99,4758.99,4758.99,4758.99,2880],["2012-03-14",4758.99,4758.99,4612.56,4758.99,15520],["2012-03-15",4758.99,4832.21,4758.99,4832.21,5230],["2012-03-16",4685.78,4905.42,4685.78,4905.42,3920],["2012-03-19",4905.42,4905.42,4758.99,4905.42,3910],["2012-03-20",4758.99,4832.21,4758.99,4758.99,420],["2012-03-21",4758.99,4905.42,4758.99,4905.42,14200],["2012-03-22",4905.42,4978.64,4758.99,4978.64,6450],["2012-03-23",4905.42,5051.85,4905.42,4978.64,14920],["2012-03-26",4978.64,5051.85,4832.21,5051.85,25870],["2012-03-27",5051.85,5051.85,4978.64,4978.64,13400],["2012-03-28",4832.21,5051.85,4758.99,4978.64,32040],["2012-03-29",4978.64,4978.64,4758.99,4905.42,5700],["2012-03-30",4758.99,4905.42,4758.99,4905.42,11040],["2012-04-03",4832.21,4832.21,4758.99,4832.21,310],["2012-04-04",4832.21,4905.42,4685.78,4758.99,12590],["2012-04-05",4685.78,4832.21,4685.78,4832.21,2610],["2012-04-06",4758.99,4832.21,4685.78,4832.21,1820],["2012-04-09",4832.21,4905.42,4758.99,4832.21,5360],["2012-04-10",4832.21,4978.64,4832.21,4905.42,6980],["2012-04-11",4978.64,5051.85,4905.42,4978.64,2180],["2012-04-12",5051.85,5051.85,4978.64,5051.85,6470],["2012-04-13",5051.85,5051.85,4905.42,5051.85,2440],["2012-04-16",4978.64,5198.28,4978.64,5051.85,13940],["2012-04-17",5051.85,5271.5,5051.85,5271.5,24570],["2012-04-18",5198.28,5491.15,5125.07,5491.15,5320],["2012-04-19",5491.15,5564.36,5344.72,5344.72,3220],["2012-04-20",5125.07,5417.93,5125.07,5344.72,2200],["2012-04-23",5198.28,5271.5,5198.28,5198.28,1630],["2012-04-24",4978.64,4978.64,4978.64,4978.64,59340],["2012-04-25",4832.21,5051.85,4832.21,4905.42,44070],["2012-04-26",4832.21,5051.85,4832.21,5051.85,3960],["2012-04-27",5051.85,5271.5,4978.64,5198.28,21700],["2012-05-02",5198.28,5198.28,4978.64,4978.64,27450],["2012-05-03",4978.64,4978.64,4832.21,4978.64,4060],["2012-05-04",4978.64,5125.07,4905.42,5125.07,8510],["2012-05-07",5198.28,5271.5,5051.85,5271.5,37520],["2012-05-08",5051.85,5271.5,5051.85,5125.07,27620],["2012-05-09",5051.85,5271.5,5051.85,5125.07,17930],["2012-05-10",4978.64,5344.72,4978.64,5125.07,169330],["2012-05-11",5125.07,5344.72,5125.07,5344.72,436640],["2012-05-14",5564.36,5564.36,5491.15,5564.36,258160],["2012-05-15",5417.93,5564.36,5344.72,5344.72,23400],["2012-05-16",5125.07,5271.5,5125.07,5125.07,102190],["2012-05-17",4978.64,5125.07,4905.42,4905.42,157710],["2012-05-18",4758.99,4758.99,4685.78,4685.78,162200],["2012-05-21",4539.35,4758.99,4539.35,4685.78,101780],["2012-05-22",4685.78,4758.99,4466.13,4612.56,49750],["2012-05-23",4539.35,4539.35,4392.92,4392.92,89700],["2012-05-24",4539.35,4539.35,4319.7,4319.7,50720],["2012-05-25",4466.13,4466.13,4392.92,4466.13,17720],["2012-05-28",4612.56,4685.78,4466.13,4466.13,14580],["2012-05-29",4466.13,4612.56,4466.13,4612.56,31600],["2012-05-30",4612.56,4685.78,4466.13,4612.56,38340],["2012-05-31",4539.35,4612.56,4466.13,4539.35,18710],["2012-06-01",4466.13,4612.56,4466.13,4539.35,5330],["2012-06-04",4539.35,4612.56,4392.92,4612.56,26250],["2012-06-05",4539.35,4612.56,4539.35,4612.56,19950],["2012-06-06",4612.56,4685.78,4539.35,4685.78,7010],["2012-06-07",4685.78,4758.99,4685.78,4685.78,14470],["2012-06-08",4685.78,4758.99,4612.56,4758.99,35880],["2012-06-11",4685.78,4832.21,4612.56,4685.78,44800],["2012-06-12",4685.78,4758.99,4612.56,4758.99,10870],["2012-06-13",4685.78,4758.99,4612.56,4758.99,3180],["2012-06-14",4612.56,4758.99,4612.56,4758.99,11900],["2012-06-15",4685.78,4832.21,4685.78,4758.99,23280],["2012-06-18",4978.64,4978.64,4758.99,4832.21,83870],["2012-06-19",4832.21,4905.42,4758.99,4758.99,20610],["2012-06-20",4832.21,4905.42,4758.99,4832.21,16740],["2012-06-21",4832.21,4832.21,4758.99,4758.99,9050],["2012-06-22",4832.21,4832.21,4758.99,4758.99,30910],["2012-06-25",4685.78,4832.21,4539.35,4539.35,83590],["2012-06-26",4468.01,4639.86,4468.01,4639.86,13820],["2012-06-27",4639.86,4811.71,4639.86,4811.71,230],["2012-06-28",4725.78,4811.71,4639.86,4639.86,2440],["2012-06-29",4468.01,4725.78,4468.01,4725.78,7720],["2012-07-02",4725.78,4811.71,4553.94,4553.94,16330],["2012-07-03",4382.09,4382.09,4382.09,4382.09,25170],["2012-07-04",4382.09,4553.94,4210.24,4210.24,3340],["2012-07-05",4210.24,4382.09,4210.24,4296.17,11030],["2012-07-06",4382.09,4382.09,4210.24,4382.09,20540],["2012-07-09",4210.24,4382.09,4210.24,4210.24,41230],["2012-07-10",4210.24,4296.17,4210.24,4296.17,3860],["2012-07-11",4296.17,4382.09,4210.24,4382.09,6740],["2012-07-12",4382.09,4553.94,4296.17,4382.09,4070],["2012-07-13",4468.01,4553.94,4382.09,4468.01,5110],["2012-07-16",4553.94,4553.94,4296.17,4382.09,7110],["2012-07-17",4296.17,4468.01,4210.24,4468.01,12290],["2012-07-18",4382.09,4468.01,4382.09,4468.01,1500],["2012-07-19",4382.09,4553.94,4296.17,4468.01,8510],["2012-07-20",4468.01,4468.01,4382.09,4382.09,27390],["2012-07-23",4296.17,4382.09,4210.24,4382.09,12330],["2012-07-24",4296.17,4382.09,4210.24,4382.09,39260],["2012-07-25",4296.17,4296.17,4210.24,4210.24,31820],["2012-07-26",4296.17,4296.17,4210.24,4296.17,3970],["2012-07-27",4296.17,4296.17,4210.24,4210.24,1690],["2012-07-30",4296.17,4296.17,4296.17,4296.17,200],["2012-07-31",4296.17,4296.17,4296.17,4296.17,10000],["2012-08-01",4296.17,4296.17,4210.24,4296.17,11080],["2012-08-02",4382.09,4382.09,4296.17,4382.09,860],["2012-08-03",4296.17,4296.17,4296.17,4296.17,1800],["2012-08-06",4210.24,4296.17,4210.24,4296.17,6570],["2012-08-07",4382.09,4382.09,4210.24,4296.17,5070],["2012-08-08",4382.09,4382.09,4296.17,4296.17,210],["2012-08-09",4210.24,4296.17,4210.24,4296.17,3370],["2012-08-10",4296.17,4382.09,4210.24,4296.17,2460],["2012-08-13",4296.17,4382.09,4296.17,4296.17,4010],["2012-08-14",4296.17,4382.09,4296.17,4382.09,10430],["2012-08-15",4296.17,4382.09,4296.17,4382.09,10440],["2012-08-16",4382.09,4382.09,4296.17,4296.17,870],["2012-08-17",4382.09,4382.09,4296.17,4296.17,1010],["2012-08-20",4210.24,4296.17,4210.24,4296.17,5010],["2012-08-21",4210.24,4296.17,4124.32,4124.32,11280],["2012-08-22",4296.17,4296.17,4124.32,4124.32,1550],["2012-08-23",4038.4,4296.17,3952.47,3952.47,40590],["2012-08-24",4124.32,4124.32,3780.63,4038.4,61560],["2012-08-27",3952.47,4124.32,3952.47,3952.47,7100],["2012-08-28",4038.4,4038.4,3952.47,4038.4,20230],["2012-08-29",4124.32,4210.24,4038.4,4124.32,4560],["2012-08-30",4124.32,4210.24,4124.32,4124.32,25860],["2012-08-31",4038.4,4210.24,4038.4,4210.24,140],["2012-09-04",4210.24,4296.17,4210.24,4296.17,1010],["2012-09-05",4210.24,4210.24,4124.32,4124.32,7530],["2012-09-06",4210.24,4210.24,4038.4,4038.4,3560],["2012-09-07",4038.4,4038.4,4038.4,4038.4,3250],["2012-09-10",4210.24,4210.24,3952.47,4038.4,24060],["2012-09-11",4124.32,4124.32,4124.32,4124.32,10],["2012-09-12",3952.47,4124.32,3952.47,4124.32,10060],["2012-09-13",3952.47,4124.32,3952.47,4124.32,5520],["2012-09-14",4124.32,4210.24,4124.32,4210.24,5050],["2012-09-17",4210.24,4210.24,4038.4,4210.24,3350],["2012-09-18",4210.24,4210.24,4038.4,4210.24,19720],["2012-09-19",4038.4,4038.4,4038.4,4038.4,510],["2012-09-20",3866.55,3952.47,3866.55,3952.47,13570],["2012-09-21",3780.63,4038.4,3780.63,4038.4,440],["2012-09-24",3952.47,4038.4,3866.55,4038.4,5170],["2012-09-25",4038.4,4038.4,3952.47,3952.47,2000],["2012-09-26",3952.47,3952.47,3952.47,3952.47,1150],["2012-09-27",3952.47,3952.47,3780.63,3952.47,22690],["2012-09-28",3866.55,3952.47,3866.55,3952.47,1590],["2012-10-01",3866.55,3952.47,3780.63,3780.63,15710],["2012-10-02",3866.55,3866.55,3780.63,3866.55,1420],["2012-10-03",3866.55,3866.55,3866.55,3866.55,1000],["2012-10-04",3780.63,3866.55,3780.63,3866.55,90],["2012-10-05",3780.63,3866.55,3780.63,3780.63,5860],["2012-10-08",3780.63,3866.55,3780.63,3780.63,9290],["2012-10-09",3694.7,3866.55,3694.7,3866.55,6750],["2012-10-10",3866.55,3866.55,3866.55,3866.55,0],["2012-10-11",3780.63,3952.47,3780.63,3952.47,3160],["2012-10-12",3866.55,3952.47,3866.55,3952.47,1190],["2012-10-15",3952.47,4038.4,3866.55,3952.47,1030],["2012-10-16",3866.55,4038.4,3866.55,4038.4,540],["2012-10-17",3866.55,4038.4,3866.55,4038.4,1450],["2012-10-18",4124.32,4124.32,3866.55,3952.47,1650],["2012-10-19",3866.55,3866.55,3780.63,3780.63,10800],["2012-10-22",3952.47,3952.47,3780.63,3952.47,11380],["2012-10-23",3866.55,3866.55,3866.55,3866.55,1040],["2012-10-24",3866.55,3866.55,3866.55,3866.55,0],["2012-10-25",3866.55,3866.55,3780.63,3866.55,28660],["2012-10-26",3866.55,3866.55,3780.63,3866.55,530],["2012-10-29",3866.55,3866.55,3780.63,3866.55,1180],["2012-10-30",3866.55,3866.55,3780.63,3866.55,1310],["2012-10-31",3780.63,3866.55,3780.63,3866.55,3800],["2012-11-01",3866.55,3866.55,3780.63,3780.63,2280],["2012-11-02",3780.63,3866.55,3780.63,3866.55,1150],["2012-11-05",3780.63,3866.55,3780.63,3866.55,10140],["2012-11-06",3866.55,3866.55,3866.55,3866.55,0],["2012-11-07",3780.63,3866.55,3780.63,3866.55,80],["2012-11-08",3866.55,3866.55,3780.63,3866.55,21090],["2012-11-09",3780.63,3866.55,3780.63,3866.55,8860],["2012-11-12",3866.55,3866.55,3866.55,3866.55,0],["2012-11-13",3780.63,3866.55,3780.63,3866.55,200],["2012-11-14",3866.55,3866.55,3866.55,3866.55,0],["2012-11-15",3866.55,3866.55,3866.55,3866.55,0],["2012-11-16",3780.63,3866.55,3694.7,3780.63,1620],["2012-11-19",3694.7,3780.63,3694.7,3780.63,420],["2012-11-20",3694.7,3780.63,3694.7,3780.63,1010],["2012-11-21",3780.63,3780.63,3780.63,3780.63,0],["2012-11-22",3780.63,3866.55,3780.63,3866.55,630],["2012-11-23",3866.55,3866.55,3866.55,3866.55,0],["2012-11-26",3866.55,3866.55,3866.55,3866.55,5900],["2012-11-27",3866.55,3866.55,3866.55,3866.55,0],["2012-11-28",3866.55,3866.55,3866.55,3866.55,1070],["2012-11-29",3866.55,3866.55,3866.55,3866.55,0],["2012-11-30",3866.55,3866.55,3866.55,3866.55,0],["2012-12-03",3780.63,3780.63,3694.7,3694.7,590],["2012-12-04",3694.7,3694.7,3608.78,3694.7,3780],["2012-12-05",3608.78,3780.63,3608.78,3780.63,1580],["2012-12-06",3694.7,3780.63,3694.7,3780.63,40],["2012-12-07",3608.78,3952.47,3608.78,3952.47,2710],["2012-12-10",3780.63,3866.55,3780.63,3866.55,1310],["2012-12-11",3694.7,3866.55,3694.7,3866.55,5400],["2012-12-12",3694.7,3866.55,3694.7,3866.55,1230],["2012-12-13",3694.7,3694.7,3694.7,3694.7,10],["2012-12-14",3694.7,3780.63,3608.78,3780.63,7020],["2012-12-17",3780.63,3866.55,3780.63,3866.55,18730],["2012-12-18",3780.63,3866.55,3694.7,3866.55,13010],["2012-12-19",3952.47,3952.47,3952.47,3952.47,1760],["2012-12-20",3780.63,3780.63,3780.63,3780.63,1110],["2012-12-21",3694.7,3780.63,3608.78,3694.7,5040],["2012-12-24",3694.7,3780.63,3694.7,3780.63,350],["2012-12-25",3780.63,3780.63,3608.78,3780.63,5250],["2012-12-26",3694.7,3780.63,3694.7,3780.63,5030],["2012-12-27",3608.78,3780.63,3608.78,3780.63,50],["2012-12-28",3780.63,3780.63,3780.63,3780.63,0],["2013-01-02",3780.63,3780.63,3780.63,3780.63,21800],["2013-01-03",3780.63,3866.55,3780.63,3866.55,11570],["2013-01-04",3780.63,3866.55,3780.63,3866.55,2400],["2013-01-07",3866.55,3866.55,3694.7,3866.55,25300],["2013-01-08",3780.63,3952.47,3780.63,3952.47,8950],["2013-01-09",3780.63,3952.47,3780.63,3952.47,8530],["2013-01-10",3780.63,3866.55,3780.63,3866.55,510],["2013-01-11",3866.55,3866.55,3866.55,3866.55,300],["2013-01-14",3694.7,3866.55,3694.7,3866.55,6400],["2013-01-15",3780.63,3866.55,3780.63,3866.55,70],["2013-01-16",3866.55,3866.55,3608.78,3866.55,22760],["2013-01-17",3694.7,3780.63,3608.78,3780.63,28020],["2013-01-18",3608.78,3694.7,3522.86,3694.7,53250],["2013-01-21",3694.7,3694.7,3522.86,3522.86,22110],["2013-01-22",3522.86,3694.7,3522.86,3694.7,13690],["2013-01-23",3522.86,3694.7,3436.93,3608.78,112250],["2013-01-24",3608.78,3694.7,3608.78,3608.78,9740],["2013-01-25",3608.78,3608.78,3436.93,3608.78,18220],["2013-01-28",3522.86,3780.63,3436.93,3694.7,51210],["2013-01-29",3522.86,3694.7,3522.86,3608.78,2690],["2013-01-30",3608.78,3694.7,3608.78,3694.7,1020],["2013-01-31",3694.7,3780.63,3608.78,3694.7,8900],["2013-02-01",3694.7,3780.63,3694.7,3694.7,6250],["2013-02-04",3694.7,3780.63,3608.78,3608.78,15120],["2013-02-05",3780.63,3780.63,3780.63,3780.63,110],["2013-02-06",3694.7,3780.63,3694.7,3780.63,2510],["2013-02-07",3780.63,3952.47,3694.7,3694.7,5080],["2013-02-08",3866.55,3866.55,3780.63,3866.55,3310],["2013-02-18",3952.47,3952.47,3866.55,3952.47,1300],["2013-02-19",3866.55,3952.47,3866.55,3952.47,3640],["2013-02-20",3780.63,3866.55,3694.7,3866.55,14520],["2013-02-21",3866.55,3952.47,3780.63,3952.47,6180],["2013-02-22",3780.63,3866.55,3694.7,3866.55,3600],["2013-02-25",3694.7,3866.55,3694.7,3866.55,210],["2013-02-26",3694.7,3780.63,3694.7,3780.63,4270],["2013-02-27",3608.78,3780.63,3608.78,3780.63,230],["2013-02-28",3780.63,3780.63,3694.7,3780.63,5220],["2013-03-01",3866.55,3866.55,3694.7,3694.7,710],["2013-03-04",3608.78,3694.7,3436.93,3694.7,15170],["2013-03-05",3522.86,3608.78,3522.86,3608.78,810],["2013-03-06",3608.78,3694.7,3436.93,3522.86,15040],["2013-03-07",3522.86,3522.86,3436.93,3436.93,37660],["2013-03-08",3608.78,3608.78,3608.78,3608.78,14680],["2013-03-11",3608.78,3608.78,3522.86,3522.86,28700],["2013-03-12",3522.86,3522.86,3436.93,3522.86,1170],["2013-03-13",3522.86,3608.78,3522.86,3608.78,3780],["2013-03-14",3608.78,3608.78,3608.78,3608.78,100],["2013-03-15",3608.78,3780.63,3608.78,3780.63,20940],["2013-03-18",3780.63,3780.63,3608.78,3780.63,530],["2013-03-19",3780.63,3780.63,3694.7,3694.7,210],["2013-03-20",3522.86,3694.7,3522.86,3694.7,1510],["2013-03-21",3608.78,3608.78,3522.86,3522.86,1110],["2013-03-22",3608.78,3694.7,3608.78,3694.7,280],["2013-03-25",3608.78,3694.7,3522.86,3694.7,30],["2013-03-26",3694.7,3694.7,3694.7,3694.7,0],["2013-03-27",3694.7,3694.7,3694.7,3694.7,0],["2013-03-28",3694.7,3694.7,3694.7,3694.7,0],["2013-03-29",3694.7,3694.7,3694.7,3694.7,0],["2013-04-01",3694.7,3952.47,3694.7,3952.47,5510],["2013-04-02",3866.55,3866.55,3780.63,3780.63,5000],["2013-04-03",3780.63,3780.63,3694.7,3694.7,3660],["2013-04-04",3694.7,3780.63,3608.78,3608.78,3760],["2013-04-05",3522.86,3608.78,3522.86,3608.78,7640],["2013-04-08",3694.7,3694.7,3694.7,3694.7,10],["2013-04-09",3522.86,3694.7,3522.86,3694.7,8250],["2013-04-10",3694.7,3694.7,3694.7,3694.7,0],["2013-04-11",3608.78,3608.78,3608.78,3608.78,1200],["2013-04-12",3694.7,3694.7,3522.86,3694.7,2750],["2013-04-15",3608.78,3694.7,3522.86,3694.7,2830],["2013-04-16",3522.86,3694.7,3436.93,3694.7,3040],["2013-04-17",3608.78,3608.78,3608.78,3608.78,1250],["2013-04-18",3608.78,3608.78,3608.78,3608.78,1450],["2013-04-22",3522.86,3522.86,3522.86,3522.86,20],["2013-04-23",3351.01,3351.01,3351.01,3351.01,12240],["2013-04-24",3179.16,3179.16,3179.16,3179.16,19520],["2013-04-25",3179.16,3179.16,3007.32,3093.24,10750],["2013-04-26",3265.09,3265.09,2921.39,2921.39,3700],["2013-05-02",2835.47,3093.24,2835.47,3093.24,5410],["2013-05-03",3093.24,3265.09,3093.24,3265.09,21420],["2013-05-06",3265.09,3351.01,3265.09,3351.01,2100],["2013-05-07",3351.01,3351.01,3265.09,3351.01,9050],["2013-05-08",3179.16,3351.01,3179.16,3351.01,2810],["2013-05-09",3436.93,3436.93,3436.93,3436.93,220],["2013-05-10",3351.01,3351.01,3265.09,3351.01,1740],["2013-05-13",3179.16,3351.01,3179.16,3351.01,2520],["2013-05-14",3351.01,3351.01,3179.16,3265.09,1300],["2013-05-15",3265.09,3351.01,3265.09,3265.09,3000],["2013-05-16",3179.16,3265.09,3093.24,3265.09,7720],["2013-05-17",3093.24,3265.09,3093.24,3265.09,1960],["2013-05-20",3093.24,3265.09,3093.24,3265.09,2110],["2013-05-21",3179.16,3265.09,3179.16,3265.09,5090],["2013-05-22",3179.16,3265.09,3179.16,3265.09,410],["2013-05-23",3265.09,3265.09,3265.09,3265.09,0],["2013-05-24",3265.09,3265.09,3093.24,3093.24,50],["2013-05-27",3093.24,3179.16,3093.24,3179.16,2900],["2013-05-28",3093.24,3179.16,3093.24,3179.16,20],["2013-05-29",3093.24,3179.16,3093.24,3179.16,170],["2013-05-30",3179.16,3179.16,3179.16,3179.16,2000],["2013-05-31",3093.24,3179.16,3093.24,3179.16,3720],["2013-06-03",3265.09,3265.09,3093.24,3093.24,3930],["2013-06-04",3265.09,3265.09,3093.24,3179.16,10720],["2013-06-05",3179.16,3179.16,3093.24,3093.24,4450],["2013-06-06",3179.16,3265.09,3093.24,3265.09,280],["2013-06-07",3179.16,3265.09,3093.24,3265.09,1070],["2013-06-10",3265.09,3265.09,3179.16,3265.09,1460],["2013-06-11",3265.09,3265.09,3265.09,3265.09,6360],["2013-06-12",3436.93,3436.93,3436.93,3436.93,3660],["2013-06-13",3436.93,3436.93,3351.01,3351.01,5520],["2013-06-14",3522.86,3522.86,3436.93,3522.86,34940],["2013-06-17",3436.93,3522.86,3436.93,3436.93,2450],["2013-06-18",3265.09,3608.78,3265.09,3436.93,2520],["2013-06-19",3436.93,3436.93,3436.93,3436.93,3690],["2013-06-20",3436.93,3436.93,3265.09,3351.01,7580],["2013-06-21",3351.01,3436.93,3351.01,3436.93,8240],["2013-06-24",3253.01,3444.37,3253.01,3253.01,6510],["2013-06-25",3444.37,3444.37,3444.37,3444.37,210],["2013-06-26",3444.37,3444.37,3444.37,3444.37,290],["2013-06-27",3348.69,3348.69,3348.69,3348.69,1500],["2013-06-28",3444.37,3444.37,3348.69,3444.37,320],["2013-07-01",3253.01,3348.69,3253.01,3348.69,340],["2013-07-02",3348.69,3444.37,3253.01,3348.69,2640],["2013-07-03",3348.69,3348.69,3253.01,3348.69,890],["2013-07-04",3348.69,3348.69,3348.69,3348.69,0],["2013-07-05",3348.69,3348.69,3348.69,3348.69,0],["2013-07-08",3348.69,3348.69,3253.01,3253.01,2000],["2013-07-09",3253.01,3253.01,3253.01,3253.01,500],["2013-07-10",3348.69,3444.37,3348.69,3444.37,210],["2013-07-11",3253.01,3253.01,3253.01,3253.01,500],["2013-07-12",3157.34,3348.69,3061.66,3348.69,6030],["2013-07-15",3253.01,3348.69,3253.01,3348.69,1210],["2013-07-16",3348.69,3348.69,3348.69,3348.69,0],["2013-07-17",3157.34,3157.34,3157.34,3157.34,1370],["2013-07-18",3348.69,3348.69,3348.69,3348.69,10],["2013-07-19",3253.01,3348.69,3253.01,3348.69,2290],["2013-07-22",3157.34,3348.69,3157.34,3348.69,8840],["2013-07-23",3157.34,3157.34,3157.34,3157.34,2820],["2013-07-24",2965.98,2965.98,2965.98,2965.98,12270],["2013-07-25",2870.3,2965.98,2870.3,2965.98,8410],["2013-07-26",2870.3,2870.3,2870.3,2870.3,4540],["2013-07-29",3061.66,3061.66,3061.66,3061.66,10],["2013-07-30",2870.3,2965.98,2870.3,2965.98,28630],["2013-07-31",2870.3,2965.98,2870.3,2965.98,1020],["2013-08-01",2965.98,2965.98,2965.98,2965.98,5010],["2013-08-02",2965.98,2965.98,2965.98,2965.98,5930],["2013-08-05",2870.3,2870.3,2870.3,2870.3,60],["2013-08-06",2965.98,2965.98,2965.98,2965.98,900],["2013-08-07",3061.66,3061.66,2965.98,2965.98,260],["2013-08-08",2965.98,2965.98,2965.98,2965.98,0],["2013-08-09",2965.98,2965.98,2965.98,2965.98,60],["2013-08-12",2965.98,2965.98,2965.98,2965.98,850],["2013-08-13",2965.98,2965.98,2870.3,2870.3,2620],["2013-08-14",2870.3,2870.3,2870.3,2870.3,30],["2013-08-15",2870.3,2965.98,2870.3,2965.98,2290],["2013-08-16",2965.98,2965.98,2965.98,2965.98,2200],["2013-08-19",3061.66,3061.66,3061.66,3061.66,700],["2013-08-20",2965.98,2965.98,2965.98,2965.98,430],["2013-08-21",2965.98,3157.34,2965.98,3157.34,3580],["2013-08-22",3061.66,3157.34,3061.66,3157.34,1010],["2013-08-23",3157.34,3157.34,3157.34,3157.34,0],["2013-08-26",3061.66,3157.34,3061.66,3157.34,3570],["2013-08-27",3061.66,3157.34,3061.66,3157.34,2620],["2013-08-28",3061.66,3157.34,3061.66,3157.34,5090],["2013-08-29",2965.98,3253.01,2965.98,3061.66,2520],["2013-08-30",3253.01,3253.01,3061.66,3157.34,1020],["2013-09-03",3157.34,3157.34,3157.34,3157.34,0],["2013-09-04",2965.98,3061.66,2965.98,3061.66,650],["2013-09-05",2965.98,3253.01,2965.98,3253.01,3730],["2013-09-06",3253.01,3253.01,3253.01,3253.01,0],["2013-09-09",3061.66,3253.01,3061.66,3253.01,1980],["2013-09-10",3061.66,3157.34,3061.66,3157.34,210],["2013-09-11",3253.01,3253.01,3157.34,3253.01,220],["2013-09-12",3061.66,3157.34,3061.66,3157.34,1920],["2013-09-13",3253.01,3253.01,3253.01,3253.01,10],["2013-09-16",3061.66,3444.37,3061.66,3444.37,150],["2013-09-17",3540.04,3540.04,3540.04,3540.04,10],["2013-09-18",3540.04,3540.04,3540.04,3540.04,0],["2013-09-19",3540.04,3540.04,3540.04,3540.04,0],["2013-09-20",3540.04,3540.04,3540.04,3540.04,0],["2013-09-23",3635.72,3635.72,3635.72,3635.72,10],["2013-09-24",3444.37,3444.37,3444.37,3444.37,70],["2013-09-25",3540.04,3540.04,3253.01,3253.01,720],["2013-09-26",3061.66,3444.37,3061.66,3444.37,1800],["2013-09-27",3444.37,3444.37,3253.01,3253.01,150],["2013-09-30",3061.66,3061.66,3061.66,3061.66,1000],["2013-10-01",3253.01,3253.01,2965.98,2965.98,2890],["2013-10-02",2965.98,2965.98,2965.98,2965.98,1130],["2013-10-03",3061.66,3061.66,3061.66,3061.66,260],["2013-10-04",3253.01,3253.01,2965.98,3061.66,1420],["2013-10-07",2965.98,3253.01,2965.98,3253.01,1010],["2013-10-08",3253.01,3348.69,3253.01,3253.01,7920],["2013-10-09",3348.69,3444.37,3253.01,3444.37,1850],["2013-10-10",3540.04,3540.04,3444.37,3540.04,2660],["2013-10-11",3444.37,3540.04,3444.37,3444.37,2710],["2013-10-14",3540.04,3540.04,3444.37,3540.04,3040],["2013-10-15",3348.69,3444.37,3348.69,3444.37,60390],["2013-10-16",3348.69,3540.04,3348.69,3540.04,2450],["2013-10-17",3444.37,3540.04,3348.69,3348.69,9230],["2013-10-18",3348.69,3348.69,3253.01,3253.01,5050],["2013-10-21",3253.01,3348.69,3157.34,3348.69,16310],["2013-10-22",3253.01,3444.37,3253.01,3444.37,300],["2013-10-23",3348.69,3348.69,3348.69,3348.69,1030],["2013-10-24",3444.37,3444.37,3348.69,3348.69,2080],["2013-10-25",3444.37,3444.37,3348.69,3348.69,2010],["2013-10-28",3348.69,3348.69,3253.01,3253.01,2990],["2013-10-29",3348.69,3348.69,3348.69,3348.69,2600],["2013-10-30",3348.69,3348.69,3253.01,3253.01,8020],["2013-10-31",3348.69,3348.69,3348.69,3348.69,1220],["2013-11-01",3540.04,3540.04,3540.04,3540.04,10],["2013-11-04",3540.04,3540.04,3444.37,3540.04,2510],["2013-11-05",3635.72,3635.72,3444.37,3540.04,1140],["2013-11-06",3348.69,3540.04,3348.69,3540.04,860],["2013-11-07",3444.37,3540.04,3348.69,3348.69,3040],["2013-11-08",3540.04,3540.04,3444.37,3540.04,16010],["2013-11-11",3635.72,3635.72,3348.69,3444.37,5360],["2013-11-12",3444.37,3540.04,3444.37,3540.04,2750],["2013-11-13",3348.69,3540.04,3348.69,3540.04,2120],["2013-11-14",3635.72,3635.72,3444.37,3540.04,6370],["2013-11-15",3444.37,3540.04,3444.37,3540.04,3030],["2013-11-18",3540.04,3540.04,3444.37,3444.37,7550],["2013-11-19",3540.04,3540.04,3348.69,3540.04,8420],["2013-11-20",3444.37,3731.4,3444.37,3540.04,11830],["2013-11-21",3635.72,3635.72,3540.04,3635.72,15980],["2013-11-22",3635.72,3635.72,3540.04,3540.04,11050],["2013-11-25",3444.37,3635.72,3444.37,3540.04,4310],["2013-11-26",3540.04,3540.04,3444.37,3540.04,12390],["2013-11-27",3635.72,3731.4,3540.04,3731.4,17680],["2013-11-28",3827.07,3922.75,3540.04,3731.4,11020],["2013-11-29",3635.72,3731.4,3635.72,3731.4,11930],["2013-12-02",3731.4,3827.07,3635.72,3635.72,1220],["2013-12-03",3827.07,3827.07,3731.4,3731.4,5070],["2013-12-04",3827.07,3922.75,3635.72,3635.72,7090],["2013-12-05",3635.72,3827.07,3635.72,3635.72,5110],["2013-12-06",3635.72,3731.4,3635.72,3731.4,2040],["2013-12-09",3827.07,3827.07,3635.72,3731.4,80],["2013-12-10",3635.72,3731.4,3635.72,3635.72,1490],["2013-12-11",3731.4,3731.4,3540.04,3731.4,2310],["2013-12-12",3731.4,3731.4,3731.4,3731.4,1000],["2013-12-13",3635.72,3731.4,3540.04,3731.4,4730],["2013-12-16",3635.72,3731.4,3635.72,3731.4,1610],["2013-12-17",3635.72,3827.07,3635.72,3731.4,2150],["2013-12-18",3827.07,3827.07,3635.72,3731.4,6270],["2013-12-19",3635.72,3827.07,3635.72,3827.07,4410],["2013-12-20",3731.4,3827.07,3731.4,3731.4,540],["2013-12-23",3731.4,3731.4,3635.72,3731.4,3060],["2013-12-24",3731.4,3827.07,3731.4,3827.07,1480],["2013-12-25",3731.4,3827.07,3731.4,3731.4,2550],["2013-12-26",3827.07,3827.07,3731.4,3827.07,820],["2013-12-27",3731.4,3827.07,3731.4,3827.07,510],["2013-12-30",3827.07,3827.07,3731.4,3827.07,2960],["2013-12-31",3731.4,3827.07,3731.4,3731.4,10520],["2014-01-02",3827.07,3827.07,3827.07,3827.07,1360],["2014-01-03",3731.4,3827.07,3731.4,3827.07,1530],["2014-01-06",3731.4,3922.75,3731.4,3922.75,8430],["2014-01-07",3922.75,3922.75,3827.07,3827.07,1640],["2014-01-08",3827.07,4018.43,3827.07,4018.43,6090],["2014-01-09",4114.1,4114.1,3827.07,3827.07,3570],["2014-01-10",4018.43,4018.43,3827.07,4018.43,11410],["2014-01-13",3827.07,4018.43,3827.07,4018.43,2010],["2014-01-14",4018.43,4018.43,3922.75,3922.75,370],["2014-01-15",3827.07,4018.43,3827.07,4018.43,840],["2014-01-16",4018.43,4209.78,3827.07,4209.78,660],["2014-01-17",4114.1,4209.78,4114.1,4209.78,680],["2014-01-20",3922.75,4209.78,3922.75,4209.78,1060],["2014-01-21",4114.1,4209.78,4114.1,4209.78,4490],["2014-01-22",4209.78,4305.46,4114.1,4305.46,2980],["2014-01-23",4114.1,4305.46,4114.1,4305.46,3020],["2014-01-24",4209.78,4305.46,4114.1,4209.78,6010],["2014-01-27",4305.46,4305.46,4209.78,4305.46,3920],["2014-02-06",4401.13,4496.81,4401.13,4496.81,3780],["2014-02-07",4496.81,4783.84,4496.81,4496.81,4300],["2014-02-10",4401.13,4783.84,4401.13,4783.84,17610],["2014-02-11",4783.84,4975.19,4688.16,4975.19,24350],["2014-02-12",5070.87,5070.87,4783.84,5070.87,5030],["2014-02-13",4783.84,4975.19,4783.84,4975.19,6110],["2014-02-14",4783.84,4975.19,4688.16,4975.19,10320],["2014-02-17",4688.16,5070.87,4688.16,5070.87,11620],["2014-02-18",4783.84,5070.87,4783.84,5070.87,12210],["2014-02-19",4783.84,5070.87,4783.84,4879.52,23520],["2014-02-20",4783.84,5070.87,4783.84,4783.84,55780],["2014-02-21",4879.52,4975.19,4783.84,4879.52,5930],["2014-02-24",4688.16,4975.19,4688.16,4975.19,2060],["2014-02-25",4879.52,5262.23,4879.52,5070.87,30500],["2014-02-26",5070.87,5070.87,4975.19,4975.19,11200],["2014-02-27",4879.52,5070.87,4783.84,5070.87,22810],["2014-02-28",4879.52,5070.87,4783.84,4975.19,5390],["2014-03-03",4783.84,5070.87,4688.16,4879.52,27690],["2014-03-04",5070.87,5070.87,4592.49,4783.84,10890],["2014-03-05",4975.19,5070.87,4879.52,5070.87,23020],["2014-03-06",5166.55,5262.23,5070.87,5166.55,43560],["2014-03-07",5262.23,5453.58,5070.87,5357.9,46570],["2014-03-10",5453.58,5453.58,5262.23,5357.9,33840],["2014-03-11",5357.9,5549.26,5262.23,5453.58,33140],["2014-03-12",5357.9,5453.58,5357.9,5453.58,26900],["2014-03-13",5549.26,5549.26,5357.9,5453.58,20190],["2014-03-14",5357.9,5549.26,5357.9,5549.26,7910],["2014-03-17",5549.26,5740.61,5453.58,5740.61,7720],["2014-03-18",5740.61,5836.29,5357.9,5549.26,52990],["2014-03-19",5931.96,5931.96,5357.9,5549.26,14110],["2014-03-20",5549.26,5644.93,5262.23,5262.23,12540],["2014-03-21",5166.55,5453.58,5166.55,5357.9,20850],["2014-03-24",5549.26,5644.93,5357.9,5644.93,25350],["2014-03-25",5740.61,5931.96,5644.93,5931.96,10430],["2014-03-26",5836.29,5931.96,5644.93,5740.61,4060],["2014-03-27",5453.58,5740.61,5453.58,5740.61,9930],["2014-03-28",5549.26,5740.61,5549.26,5549.26,21470],["2014-03-31",5740.61,5740.61,5357.9,5740.61,650],["2014-04-01",5740.61,5740.61,5740.61,5740.61,1540],["2014-04-02",5740.61,5740.61,5357.9,5357.9,9580],["2014-04-03",5549.26,5549.26,5262.23,5549.26,2740],["2014-04-04",5453.58,5549.26,5453.58,5549.26,6450],["2014-04-07",5262.23,5549.26,5262.23,5357.9,2310],["2014-04-08",5357.9,5453.58,5262.23,5453.58,260],["2014-04-10",5549.26,5740.61,5357.9,5357.9,350],["2014-04-11",5262.23,5453.58,5166.55,5262.23,2980],["2014-04-14",5262.23,5453.58,5166.55,5166.55,5810],["2014-04-15",5357.9,5453.58,5070.87,5070.87,6300],["2014-04-16",5070.87,5357.9,4879.52,4975.19,12140],["2014-04-17",5262.23,5262.23,5262.23,5262.23,480],["2014-04-18",4975.19,5549.26,4975.19,5549.26,70],["2014-04-21",5644.93,5644.93,5166.55,5166.55,90],["2014-04-22",5453.58,5453.58,5453.58,5453.58,110],["2014-04-23",5166.55,5740.61,5166.55,5740.61,1790],["2014-04-24",5740.61,5740.61,5740.61,5740.61,0],["2014-04-25",5644.93,5644.93,5644.93,5644.93,1000],["2014-04-28",5740.61,5740.61,5740.61,5740.61,20],["2014-04-29",5644.93,5740.61,5644.93,5740.61,1010],["2014-05-05",5740.61,5740.61,5740.61,5740.61,10],["2014-05-06",5357.9,5357.9,5357.9,5357.9,800],["2014-05-07",5549.26,5549.26,5166.55,5166.55,510],["2014-05-08",4879.52,5453.58,4879.52,5262.23,3750],["2014-05-09",5070.87,5262.23,4975.19,5262.23,3730],["2014-05-12",5262.23,5262.23,5262.23,5262.23,0],["2014-05-13",5262.23,5262.23,4975.19,5262.23,30],["2014-05-14",5549.26,5549.26,5549.26,5549.26,2010],["2014-05-15",5166.55,5453.58,5166.55,5453.58,360],["2014-05-16",5644.93,5644.93,5166.55,5357.9,1710],["2014-05-19",5549.26,5549.26,5262.23,5262.23,200],["2014-05-20",5549.26,5549.26,5070.87,5357.9,620],["2014-05-21",5357.9,5549.26,5070.87,5262.23,5580],["2014-05-22",5357.9,5357.9,4975.19,5262.23,6210],["2014-05-23",4975.19,5262.23,4975.19,5262.23,610],["2014-05-26",5262.23,5262.23,5262.23,5262.23,2000],["2014-05-27",5262.23,5262.23,5262.23,5262.23,2150],["2014-05-28",4975.19,5262.23,4975.19,5262.23,3820],["2014-05-29",5262.23,5262.23,4975.19,5262.23,4120],["2014-05-30",5262.23,5262.23,5262.23,5262.23,2980],["2014-06-02",4975.19,5262.23,4975.19,5262.23,890],["2014-06-03",4975.19,5262.23,4975.19,5262.23,2620],["2014-06-04",5262.23,5262.23,4975.19,5166.55,4730],["2014-06-05",5070.87,5262.23,5070.87,5262.23,1720],["2014-06-06",5262.23,5262.23,5262.23,5262.23,2000],["2014-06-09",5262.23,5262.23,5262.23,5262.23,2000],["2014-06-10",5262.23,5262.23,5262.23,5262.23,0],["2014-06-11",5166.55,5262.23,5166.55,5262.23,2020],["2014-06-12",5262.23,5262.23,5262.23,5262.23,0],["2014-06-13",5262.23,5262.23,5262.23,5262.23,0],["2014-06-16",5166.55,5262.23,4975.19,5262.23,2520],["2014-06-17",5262.23,5262.23,5166.55,5262.23,720],["2014-06-18",5166.55,5262.23,4975.19,5262.23,6160],["2014-06-19",4975.19,5357.9,4975.19,5357.9,3460],["2014-06-20",5262.23,5357.9,5262.23,5357.9,20580],["2014-06-23",5166.55,5357.9,5166.55,5357.9,2210],["2014-06-24",5262.23,5357.9,5262.23,5357.9,4520],["2014-06-25",5070.87,5357.9,5070.87,5357.9,2520],["2014-06-26",5262.23,5357.9,5070.87,5262.23,4110],["2014-06-27",5262.23,5357.9,5262.23,5357.9,10540],["2014-06-30",5357.9,5357.9,5357.9,5357.9,0],["2014-07-01",5262.23,5357.9,5166.55,5357.9,12510],["2014-07-02",5262.23,5357.9,5262.23,5357.9,6860],["2014-07-03",5357.9,5549.26,5262.23,5262.23,16880],["2014-07-04",5262.23,5453.58,5262.23,5453.58,2030],["2014-07-07",5166.55,5453.58,5166.55,5453.58,2520],["2014-07-08",5453.58,5453.58,5357.9,5453.58,1540],["2014-07-09",5357.9,5740.61,5262.23,5740.61,4250],["2014-07-10",5357.9,5836.29,5357.9,5644.93,3040],["2014-07-11",5453.58,5644.93,5262.23,5644.93,3120],["2014-07-14",5644.93,5644.93,5644.93,5644.93,20],["2014-07-15",5453.58,5549.26,5262.23,5549.26,2040],["2014-07-16",5453.58,5549.26,5453.58,5549.26,520],["2014-07-17",5549.26,5549.26,5166.55,5453.58,4380],["2014-07-18",5549.26,5549.26,5549.26,5549.26,30],["2014-07-21",5549.26,5549.26,5166.55,5453.58,1340],["2014-07-22",5453.58,5453.58,5453.58,5453.58,30],["2014-07-23",5357.9,5453.58,5357.9,5357.9,2030],["2014-07-24",5453.58,5453.58,5357.9,5453.58,2030],["2014-07-25",5453.58,5453.58,5357.9,5453.58,240],["2014-07-28",5453.58,5453.58,5453.58,5453.58,30],["2014-07-29",5453.58,5453.58,5453.58,5453.58,10],["2014-07-30",5453.58,5453.58,5453.58,5453.58,30],["2014-07-31",5166.55,5453.58,5166.55,5453.58,720],["2014-08-01",5453.58,5453.58,5166.55,5453.58,220],["2014-08-04",5453.58,5453.58,5453.58,5453.58,20],["2014-08-05",5453.58,5453.58,5357.9,5357.9,2070],["2014-08-06",5357.9,5357.9,5262.23,5357.9,2030],["2014-08-07",5262.23,5357.9,5262.23,5262.23,2010],["2014-08-08",5262.23,5453.58,5166.55,5453.58,3920],["2014-08-11",5166.55,5166.55,5166.55,5166.55,3860],["2014-08-12",4879.52,5166.55,4879.52,5166.55,370],["2014-08-13",5166.55,5166.55,5070.87,5070.87,5010],["2014-08-14",5070.87,5262.23,5070.87,5262.23,2780],["2014-08-15",5262.23,5262.23,5166.55,5166.55,1010],["2014-08-18",5070.87,5070.87,4975.19,4975.19,4270],["2014-08-19",5166.55,5166.55,4975.19,4975.19,4830],["2014-08-20",5070.87,5070.87,4975.19,4975.19,6910],["2014-08-21",5070.87,5070.87,4975.19,4975.19,5970],["2014-08-22",4975.19,4975.19,4879.52,4975.19,10580],["2014-08-25",4975.19,5166.55,4975.19,5070.87,9610],["2014-08-26",5070.87,5070.87,4879.52,4879.52,16590],["2014-08-27",4879.52,4879.52,4783.84,4783.84,4470],["2014-08-28",4975.19,4975.19,4783.84,4975.19,190],["2014-08-29",4975.19,5166.55,4879.52,5166.55,1450],["2014-09-03",4975.19,5453.58,4975.19,5166.55,4680],["2014-09-04",4975.19,5357.9,4975.19,5357.9,2360],["2014-09-05",5070.87,5357.9,5070.87,5357.9,590],["2014-09-08",5262.23,5357.9,5262.23,5262.23,1210],["2014-09-09",5262.23,5357.9,4975.19,4975.19,43750],["2014-09-10",4879.52,4975.19,4879.52,4975.19,1640],["2014-09-11",5070.87,5070.87,4688.16,4688.16,35960],["2014-09-12",4688.16,4783.84,4401.13,4401.13,112110],["2014-09-15",4688.16,4688.16,4592.49,4688.16,7600],["2014-09-16",4879.52,4879.52,4401.13,4879.52,75450],["2014-09-17",4592.49,4783.84,4592.49,4592.49,9680],["2014-09-18",4592.49,4688.16,4305.46,4401.13,640],["2014-09-19",4592.49,4592.49,4496.81,4592.49,2360],["2014-09-22",4401.13,4592.49,4401.13,4592.49,7660],["2014-09-23",4592.49,4688.16,4592.49,4688.16,1390],["2014-09-24",4592.49,4688.16,4592.49,4688.16,5120],["2014-09-25",4688.16,4688.16,4592.49,4688.16,8160],["2014-09-26",4592.49,4688.16,4496.81,4592.49,1190],["2014-09-29",4592.49,4688.16,4401.13,4688.16,3850],["2014-09-30",4688.16,4688.16,4592.49,4688.16,4580],["2014-10-01",4688.16,4783.84,4592.49,4688.16,4370],["2014-10-02",4592.49,4688.16,4592.49,4592.49,5000],["2014-10-03",4688.16,4688.16,4592.49,4688.16,7160],["2014-10-06",4688.16,4783.84,4592.49,4783.84,5730],["2014-10-07",4783.84,4783.84,4783.84,4783.84,830],["2014-10-08",4783.84,4783.84,4783.84,4783.84,2400],["2014-10-09",4879.52,4879.52,4879.52,4879.52,20],["2014-10-10",4783.84,4879.52,4783.84,4879.52,1280],["2014-10-13",4783.84,4783.84,4783.84,4783.84,900],["2014-10-14",4879.52,4879.52,4688.16,4783.84,10780],["2014-10-15",4783.84,4783.84,4783.84,4783.84,2470],["2014-10-16",4783.84,4783.84,4783.84,4783.84,4200],["2014-10-17",4783.84,4783.84,4783.84,4783.84,2030],["2014-10-20",4783.84,4783.84,4688.16,4783.84,5130],["2014-10-21",4783.84,4879.52,4496.81,4496.81,520],["2014-10-22",4592.49,4783.84,4592.49,4783.84,7680],["2014-10-23",4783.84,4879.52,4783.84,4783.84,2040],["2014-10-24",4783.84,4783.84,4783.84,4783.84,40],["2014-10-27",4783.84,4879.52,4688.16,4879.52,4140],["2014-10-28",4783.84,4783.84,4688.16,4783.84,10020],["2014-10-29",4975.19,4975.19,4783.84,4783.84,3020],["2014-10-30",5070.87,5070.87,4496.81,4975.19,60],["2014-10-31",4879.52,4975.19,4783.84,4783.84,3720],["2014-11-03",4783.84,4975.19,4688.16,4879.52,3650],["2014-11-04",4879.52,4879.52,4783.84,4783.84,1010],["2014-11-05",4783.84,4975.19,4688.16,4688.16,3380],["2014-11-06",4975.19,4975.19,4592.49,4879.52,190],["2014-11-07",4879.52,4975.19,4879.52,4975.19,6190],["2014-11-10",4879.52,5070.87,4879.52,5070.87,4540],["2014-11-11",4975.19,5070.87,4879.52,4975.19,6470],["2014-11-12",4879.52,5070.87,4879.52,5070.87,6950],["2014-11-13",5070.87,5166.55,4975.19,5166.55,5350],["2014-11-14",4975.19,5166.55,4975.19,5166.55,50],["2014-11-17",4975.19,5166.55,4975.19,5166.55,2200],["2014-11-18",5166.55,5166.55,5070.87,5166.55,5950],["2014-11-19",5070.87,5166.55,5070.87,5166.55,11180],["2014-11-20",5070.87,5166.55,5070.87,5070.87,8310],["2014-11-21",5070.87,5166.55,4975.19,5166.55,5070],["2014-11-24",5166.55,5453.58,4879.52,5453.58,1230],["2014-11-25",5357.9,5357.9,5166.55,5357.9,1750],["2014-11-26",5549.26,5549.26,5357.9,5357.9,110],["2014-11-27",5357.9,5357.9,5357.9,5357.9,920],["2014-11-28",5357.9,5357.9,5262.23,5357.9,210],["2014-12-01",5357.9,5357.9,5262.23,5357.9,12540],["2014-12-02",5357.9,5357.9,5357.9,5357.9,30],["2014-12-03",5453.58,5549.26,5262.23,5262.23,4020],["2014-12-04",5357.9,5357.9,5070.87,5262.23,1560],["2014-12-05",5262.23,5262.23,5070.87,5262.23,270],["2014-12-08",5262.23,5262.23,5166.55,5262.23,2960],["2014-12-09",5262.23,5262.23,5166.55,5262.23,120],["2014-12-10",5262.23,5262.23,5262.23,5262.23,30],["2014-12-11",5262.23,5262.23,5166.55,5262.23,6280],["2014-12-12",5262.23,5262.23,5262.23,5262.23,7670],["2014-12-15",5262.23,5453.58,5070.87,5357.9,1510],["2014-12-16",5357.9,5357.9,5357.9,5357.9,60],["2014-12-17",5262.23,5453.58,5166.55,5357.9,9270],["2014-12-18",5357.9,5357.9,5070.87,5357.9,3020],["2014-12-19",5357.9,5357.9,5357.9,5357.9,30],["2014-12-22",5357.9,5357.9,5262.23,5262.23,3020],["2014-12-23",5357.9,5357.9,5262.23,5357.9,40],["2014-12-24",5357.9,5357.9,5357.9,5357.9,30],["2014-12-25",5357.9,5357.9,5357.9,5357.9,60],["2014-12-26",5357.9,5644.93,5357.9,5644.93,16330],["2014-12-29",5740.61,5836.29,5453.58,5836.29,11650],["2014-12-30",5836.29,5836.29,5644.93,5836.29,1900],["2014-12-31",5836.29,6123.32,5836.29,6123.32,13810],["2015-01-05",6123.32,6410.35,6123.32,6410.35,14310],["2015-01-06",6410.35,6410.35,6027.64,6314.67,26310],["2015-01-07",6314.67,6697.38,6314.67,6697.38,107040],["2015-01-08",6697.38,6697.38,6314.67,6697.38,30340],["2015-01-09",6314.67,6601.7,6314.67,6601.7,5030],["2015-01-12",6601.7,6601.7,6218.99,6601.7,5020],["2015-01-13",6218.99,6697.38,6218.99,6601.7,14050],["2015-01-14",6601.7,6601.7,6601.7,6601.7,10],["2015-01-15",6601.7,6601.7,6218.99,6601.7,3220],["2015-01-16",6218.99,6601.7,6218.99,6601.7,21730],["2015-01-19",6601.7,6601.7,6218.99,6601.7,26330],["2015-01-20",6601.7,6697.38,6601.7,6697.38,14710],["2015-01-21",6314.67,6697.38,6314.67,6601.7,11770],["2015-01-22",6314.67,6410.35,6218.99,6410.35,8530],["2015-01-23",6218.99,6314.67,6027.64,6314.67,1470],["2015-01-26",6027.64,6218.99,6027.64,6218.99,4830],["2015-01-27",6027.64,6123.32,5931.96,6123.32,6380],["2015-01-28",6410.35,6410.35,6410.35,6410.35,310],["2015-01-29",6410.35,6410.35,6410.35,6410.35,10],["2015-01-30",6027.64,6314.67,6027.64,6123.32,220],["2015-02-02",6123.32,6123.32,6123.32,6123.32,10],["2015-02-03",6314.67,6314.67,6314.67,6314.67,10],["2015-02-04",5931.96,6218.99,5931.96,6218.99,3190],["2015-02-05",6218.99,6218.99,5836.29,6123.32,1430],["2015-02-06",6123.32,6123.32,5740.61,6123.32,530],["2015-02-09",5740.61,5740.61,5740.61,5740.61,600],["2015-02-10",6123.32,6123.32,5644.93,6027.64,220],["2015-02-11",6027.64,6027.64,6027.64,6027.64,0],["2015-02-12",5644.93,6123.32,5644.93,6123.32,3180],["2015-02-13",6123.32,6123.32,6123.32,6123.32,0],["2015-02-24",5740.61,6123.32,5740.61,6123.32,150],["2015-02-25",5740.61,6027.64,5740.61,6027.64,640],["2015-02-26",5740.61,5931.96,5740.61,5836.29,450],["2015-02-27",5836.29,5836.29,5836.29,5836.29,0],["2015-03-02",5453.58,5836.29,5453.58,5740.61,2730],["2015-03-03",5644.93,5644.93,5644.93,5644.93,120],["2015-03-04",5262.23,5644.93,5262.23,5644.93,7530],["2015-03-05",5931.96,5931.96,5740.61,5740.61,50],["2015-03-06",5357.9,5740.61,5357.9,5740.61,310],["2015-03-09",5453.58,5740.61,5357.9,5740.61,3580],["2015-03-10",5740.61,5931.96,5740.61,5931.96,530],["2015-03-11",5740.61,5740.61,5740.61,5740.61,10],["2015-03-12",5644.93,5740.61,5644.93,5740.61,100],["2015-03-13",5644.93,5644.93,5549.26,5644.93,4220],["2015-03-16",5453.58,6027.64,5453.58,5740.61,480],["2015-03-17",5357.9,5357.9,5357.9,5357.9,2630],["2015-03-18",5549.26,5644.93,5357.9,5644.93,740],["2015-03-19",5740.61,6027.64,5740.61,6027.64,470],["2015-03-20",6027.64,6027.64,6027.64,6027.64,0],["2015-03-23",5644.93,5836.29,5644.93,5740.61,140],["2015-03-24",5740.61,5740.61,5740.61,5740.61,10],["2015-03-25",6027.64,6027.64,5453.58,5740.61,1230],["2015-03-26",5740.61,5740.61,5740.61,5740.61,10],["2015-03-27",5740.61,5740.61,5740.61,5740.61,10],["2015-03-30",5740.61,5740.61,5740.61,5740.61,10],["2015-03-31",5740.61,5740.61,5740.61,5740.61,10],["2015-04-01",5740.61,5740.61,5740.61,5740.61,10],["2015-04-02",5357.9,5644.93,5357.9,5644.93,2060],["2015-04-03",5740.61,5740.61,5740.61,5740.61,100],["2015-04-06",5740.61,5836.29,5740.61,5836.29,220],["2015-04-07",5836.29,5836.29,5836.29,5836.29,0],["2015-04-08",5644.93,5740.61,5644.93,5740.61,1010],["2015-04-09",5357.9,5644.93,5357.9,5644.93,360],["2015-04-10",5644.93,5644.93,5262.23,5644.93,3020],["2015-04-13",5644.93,5740.61,5262.23,5644.93,4760],["2015-04-14",5262.23,5644.93,5262.23,5549.26,2550],["2015-04-15",5740.61,5740.61,5453.58,5453.58,20],["2015-04-16",5644.93,5644.93,5262.23,5453.58,3510],["2015-04-17",5453.58,5453.58,5262.23,5262.23,3250],["2015-04-20",5453.58,5453.58,5262.23,5453.58,30],["2015-04-21",5549.26,5549.26,5549.26,5549.26,120],["2015-04-22",5166.55,5357.9,5166.55,5357.9,2240],["2015-04-23",5357.9,5357.9,5166.55,5262.23,1210],["2015-04-24",4975.19,5262.23,4975.19,5262.23,2010],["2015-04-27",4975.19,5166.55,4975.19,5166.55,2100],["2015-05-04",4879.52,4975.19,4879.52,4975.19,5080],["2015-05-05",4688.16,4783.84,4688.16,4783.84,2920],["2015-05-06",4496.81,4783.84,4496.81,4592.49,15950],["2015-05-07",4401.13,4783.84,4401.13,4783.84,1570],["2015-05-08",4783.84,4783.84,4783.84,4783.84,1000],["2015-05-11",4496.81,4592.49,4496.81,4592.49,3270],["2015-05-12",4401.13,4401.13,4305.46,4305.46,2310],["2015-05-13",4018.43,4209.78,4018.43,4018.43,4860],["2015-05-14",3922.75,4114.1,3922.75,4114.1,2090],["2015-05-15",3922.75,4018.43,3922.75,4018.43,840],["2015-05-18",3827.07,4018.43,3827.07,4018.43,5640],["2015-05-19",3827.07,4018.43,3827.07,3922.75,8640],["2015-05-20",3827.07,4018.43,3827.07,3922.75,8390],["2015-05-21",3827.07,3922.75,3827.07,3922.75,9880],["2015-05-22",3922.75,4018.43,3922.75,4018.43,1400],["2015-05-25",4209.78,4209.78,4018.43,4018.43,1210],["2015-05-26",3922.75,4018.43,3922.75,4018.43,1020],["2015-05-27",3922.75,4018.43,3922.75,4018.43,2020],["2015-05-28",3922.75,4114.1,3922.75,4114.1,3220],["2015-05-29",4018.43,4114.1,4018.43,4018.43,4520],["2015-06-01",3922.75,4018.43,3922.75,4018.43,7530],["2015-06-02",3922.75,4018.43,3827.07,4018.43,4510],["2015-06-03",3922.75,4018.43,3922.75,4018.43,5030],["2015-06-04",3922.75,4018.43,3827.07,4018.43,3690],["2015-06-05",3922.75,4018.43,3922.75,3922.75,4070],["2015-06-08",4018.43,4018.43,4018.43,4018.43,10],["2015-06-09",4018.43,4018.43,4018.43,4018.43,60],["2015-06-10",4114.1,4114.1,3922.75,3922.75,8140],["2015-06-11",3922.75,4018.43,3922.75,4018.43,30],["2015-06-12",4114.1,4114.1,4114.1,4114.1,440],["2015-06-15",4114.1,4209.78,4114.1,4209.78,220],["2015-06-16",4209.78,4209.78,4114.1,4114.1,50],["2015-06-17",4114.1,4114.1,4114.1,4114.1,30],["2015-06-18",4018.43,4209.78,4018.43,4209.78,1730],["2015-06-19",4114.1,4401.13,4114.1,4401.13,620],["2015-06-22",4114.1,4401.13,4114.1,4401.13,30],["2015-06-23",4401.13,4401.13,4114.1,4401.13,150],["2015-06-24",4401.13,4401.13,4401.13,4401.13,1000],["2015-06-25",4401.13,4401.13,4401.13,4401.13,1000],["2015-06-26",4401.13,4401.13,4401.13,4401.13,0],["2015-06-29",4401.13,4496.81,4401.13,4401.13,1010],["2015-06-30",4401.13,4401.13,4401.13,4401.13,0],["2015-07-01",4401.13,4496.81,4401.13,4401.13,1010],["2015-07-02",4401.13,4496.81,4401.13,4496.81,2620],["2015-07-03",4496.81,4496.81,4401.13,4401.13,3960],["2015-07-06",4496.81,4496.81,4305.46,4305.46,2140],["2015-07-07",4496.81,4496.81,4305.46,4305.46,1450],["2015-07-08",4209.78,4496.81,4209.78,4496.81,740],["2015-07-09",4305.46,4592.49,4209.78,4209.78,3290],["2015-07-10",4496.81,4496.81,4496.81,4496.81,30],["2015-07-13",4496.81,4496.81,4496.81,4496.81,1000],["2015-07-14",4496.81,4496.81,4496.81,4496.81,0],["2015-07-15",4209.78,4496.81,4209.78,4496.81,20],["2015-07-16",4209.78,4496.81,4209.78,4209.78,1510],["2015-07-17",4496.81,4496.81,4496.81,4496.81,10],["2015-07-20",4496.81,4496.81,4209.78,4209.78,1320],["2015-07-21",4496.81,4496.81,4018.43,4018.43,510],["2015-07-22",4209.78,4209.78,4209.78,4209.78,200],["2015-07-23",4496.81,4496.81,4496.81,4496.81,1010],["2015-07-24",4496.81,4496.81,4496.81,4496.81,0],["2015-07-27",4496.81,4496.81,4496.81,4496.81,0],["2015-07-28",4496.81,4496.81,4496.81,4496.81,1000],["2015-07-29",4496.81,4688.16,4496.81,4688.16,1010],["2015-07-30",4783.84,4783.84,4592.49,4592.49,1010],["2015-07-31",4592.49,4688.16,4401.13,4401.13,1310],["2015-08-03",4114.1,4688.16,4114.1,4688.16,1120],["2015-08-04",4688.16,4688.16,4401.13,4401.13,1200],["2015-08-05",4496.81,4496.81,4496.81,4496.81,10],["2015-08-06",4209.78,4688.16,4209.78,4688.16,40],["2015-08-07",4783.84,4783.84,4401.13,4688.16,1040],["2015-08-10",4688.16,4688.16,4688.16,4688.16,5500],["2015-08-11",4688.16,4688.16,4496.81,4496.81,9320],["2015-08-12",4496.81,4496.81,4496.81,4496.81,0],["2015-08-13",4496.81,4496.81,4496.81,4496.81,1000],["2015-08-14",4496.81,4688.16,4496.81,4496.81,2910],["2015-08-17",4688.16,4688.16,4209.78,4688.16,60],["2015-08-18",4401.13,4688.16,4401.13,4401.13,2560],["2015-08-19",4688.16,4688.16,4688.16,4688.16,10],["2015-08-20",4401.13,4688.16,4401.13,4688.16,4030],["2015-08-21",4688.16,4688.16,4688.16,4688.16,1000],["2015-08-24",4592.49,4592.49,4592.49,4592.49,1000],["2015-08-25",4496.81,4592.49,4496.81,4592.49,1110],["2015-08-26",4496.81,4592.49,4496.81,4592.49,1010],["2015-08-27",4592.49,4592.49,4592.49,4592.49,1000],["2015-08-28",4592.49,4592.49,4592.49,4592.49,0],["2015-08-31",4592.49,4592.49,4592.49,4592.49,1000],["2015-09-01",4592.49,4592.49,4592.49,4592.49,0],["2015-09-03",4592.49,4592.49,4592.49,4592.49,1000],["2015-09-04",4592.49,4592.49,4305.46,4401.13,9650],["2015-09-07",4496.81,4496.81,4496.81,4496.81,1020],["2015-09-08",4496.81,4496.81,4496.81,4496.81,1030],["2015-09-09",4401.13,4401.13,4401.13,4401.13,1000],["2015-09-10",4305.46,4401.13,4305.46,4401.13,3010],["2015-09-11",4496.81,4496.81,4496.81,4496.81,1010],["2015-09-14",4496.81,4496.81,4496.81,4496.81,1000],["2015-09-15",4305.46,4305.46,4305.46,4305.46,2000],["2015-09-16",4496.81,4496.81,4305.46,4305.46,1040],["2015-09-17",4401.13,4401.13,4401.13,4401.13,920],["2015-09-18",4496.81,4496.81,4496.81,4496.81,1010],["2015-09-21",4496.81,4496.81,4496.81,4496.81,1000],["2015-09-22",4401.13,4401.13,4401.13,4401.13,2500],["2015-09-23",4401.13,4496.81,4401.13,4401.13,160],["2015-09-24",4496.81,4592.49,4496.81,4592.49,1010],["2015-09-25",4592.49,4592.49,4496.81,4496.81,1010],["2015-09-28",4592.49,4592.49,4305.46,4305.46,1030],["2015-09-29",4592.49,4592.49,4496.81,4496.81,1030],["2015-09-30",4496.81,4496.81,4496.81,4496.81,1000],["2015-10-01",4592.49,4592.49,4401.13,4401.13,1130],["2015-10-02",4114.1,4592.49,4114.1,4305.46,1310],["2015-10-05",4592.49,4592.49,4305.46,4592.49,1760],["2015-10-06",4592.49,4592.49,4401.13,4401.13,1250],["2015-10-07",4592.49,4592.49,4114.1,4401.13,1030],["2015-10-08",4496.81,4496.81,4305.46,4305.46,250],["2015-10-09",4209.78,4401.13,4209.78,4209.78,1500],["2015-10-12",4114.1,4496.81,4114.1,4496.81,1900],["2015-10-13",4496.81,4496.81,4305.46,4496.81,3010],["2015-10-14",4496.81,4496.81,4496.81,4496.81,1000],["2015-10-15",4592.49,4592.49,4305.46,4401.13,4030],["2015-10-16",4496.81,4496.81,4401.13,4401.13,310],["2015-10-19",4688.16,4688.16,4401.13,4496.81,1020],["2015-10-20",4592.49,4592.49,4305.46,4496.81,6630],["2015-10-21",4592.49,4592.49,4496.81,4592.49,1020],["2015-10-22",4783.84,4783.84,4592.49,4592.49,1010],["2015-10-23",4592.49,4592.49,4592.49,4592.49,1030],["2015-10-26",4879.52,4879.52,4879.52,4879.52,11980],["2015-10-27",5166.55,5166.55,4879.52,4879.52,4860],["2015-10-28",4879.52,5070.87,4879.52,5070.87,2590],["2015-10-29",5262.23,5262.23,5262.23,5262.23,1620],["2015-10-30",5549.26,5549.26,5453.58,5453.58,480],["2015-11-02",5549.26,5549.26,5166.55,5166.55,7150],["2015-11-03",5166.55,5357.9,5166.55,5357.9,420],["2015-11-04",5549.26,5549.26,5549.26,5549.26,10],["2015-11-05",5549.26,5644.93,5549.26,5549.26,1170],["2015-11-06",5549.26,5549.26,5262.23,5262.23,3000],["2015-11-09",5549.26,5549.26,4975.19,5453.58,1080],["2015-11-10",5357.9,5644.93,5262.23,5549.26,4880],["2015-11-11",5644.93,5644.93,5166.55,5166.55,4600],["2015-11-12",5453.58,5453.58,5357.9,5357.9,1040],["2015-11-13",5549.26,5549.26,5262.23,5262.23,1070],["2015-11-16",5262.23,5549.26,5262.23,5549.26,7820],["2015-11-17",5549.26,5549.26,5357.9,5453.58,2550],["2015-11-18",5453.58,5549.26,5453.58,5549.26,4130],["2015-11-19",5357.9,5549.26,5357.9,5549.26,1330],["2015-11-20",5549.26,5644.93,5453.58,5644.93,1900],["2015-11-23",5740.61,5740.61,5549.26,5549.26,1110],["2015-11-24",5740.61,5740.61,5644.93,5644.93,110],["2015-11-25",5644.93,5740.61,5644.93,5740.61,2610],["2015-11-26",5740.61,5836.29,5740.61,5740.61,1030],["2015-11-27",5357.9,5740.61,5357.9,5740.61,1030],["2015-11-30",5740.61,5740.61,5740.61,5740.61,1000],["2015-12-01",5644.93,5740.61,5357.9,5357.9,3670],["2015-12-02",5644.93,5644.93,5644.93,5644.93,110],["2015-12-03",5740.61,5740.61,5357.9,5357.9,50],["2015-12-04",5549.26,5644.93,5549.26,5644.93,60],["2015-12-07",5644.93,5644.93,5262.23,5644.93,320],["2015-12-08",5644.93,5644.93,5262.23,5357.9,240],["2015-12-09",5357.9,5549.26,5357.9,5357.9,3910],["2015-12-10",5453.58,5453.58,5453.58,5453.58,10],["2015-12-11",5357.9,5740.61,5357.9,5740.61,920],["2015-12-14",5644.93,5836.29,5644.93,5836.29,24830],["2015-12-15",5836.29,5836.29,5453.58,5644.93,18330],["2015-12-16",5740.61,5740.61,5644.93,5644.93,60],["2015-12-17",5644.93,5740.61,5453.58,5740.61,360],["2015-12-18",5549.26,5644.93,5549.26,5644.93,530],["2015-12-21",5262.23,5740.61,5262.23,5644.93,6580],["2015-12-22",5644.93,5644.93,5453.58,5644.93,2600],["2015-12-23",5644.93,5644.93,5644.93,5644.93,1290],["2015-12-24",5453.58,5644.93,5453.58,5644.93,3290],["2015-12-25",5453.58,5740.61,5453.58,5740.61,9550],["2015-12-28",5549.26,5740.61,5549.26,5644.93,7780],["2015-12-29",5549.26,5644.93,5549.26,5644.93,270],["2015-12-30",5644.93,5644.93,5644.93,5644.93,320],["2015-12-31",5644.93,5644.93,5644.93,5644.93,4000],["2016-01-04",5644.93,5644.93,5549.26,5549.26,800],["2016-01-05",5549.26,5644.93,5549.26,5549.26,5990],["2016-01-06",5549.26,5644.93,5453.58,5453.58,11130],["2016-01-07",5453.58,5549.26,5357.9,5453.58,11900],["2016-01-08",5644.93,5644.93,5357.9,5644.93,1710],["2016-01-11",5644.93,5644.93,5644.93,5644.93,230],["2016-01-12",5357.9,5357.9,5357.9,5357.9,130],["2016-01-13",5644.93,5644.93,5644.93,5644.93,40],["2016-01-14",5644.93,5644.93,5644.93,5644.93,10],["2016-01-15",5644.93,5644.93,5644.93,5644.93,30],["2016-01-18",5262.23,5262.23,5262.23,5262.23,250],["2016-01-19",5262.23,5549.26,5166.55,5166.55,3460],["2016-01-20",5453.58,5453.58,5166.55,5453.58,220],["2016-01-21",5644.93,5644.93,5262.23,5262.23,3550],["2016-01-22",5453.58,5549.26,5166.55,5166.55,4070],["2016-01-25",5453.58,5453.58,5453.58,5453.58,5320],["2016-01-26",5644.93,5644.93,5262.23,5453.58,1390],["2016-01-27",5644.93,5644.93,5453.58,5453.58,110],["2016-01-28",5644.93,5644.93,5453.58,5453.58,260],["2016-01-29",5644.93,5644.93,5644.93,5644.93,10],["2016-02-01",5644.93,5644.93,5644.93,5644.93,10],["2016-02-02",6027.64,6027.64,5931.96,6027.64,65680],["2016-02-03",6027.64,6218.99,5931.96,6027.64,33310],["2016-02-04",6027.64,6410.35,6027.64,6410.35,62560],["2016-02-05",6218.99,6506.02,6218.99,6410.35,26340],["2016-02-15",6506.02,6601.7,6123.32,6410.35,2750],["2016-02-16",6506.02,6506.02,6123.32,6410.35,3620],["2016-02-17",6410.35,6506.02,6218.99,6314.67,6670],["2016-02-18",6506.02,6506.02,6314.67,6314.67,7430],["2016-02-19",6314.67,6506.02,6314.67,6506.02,25910],["2016-02-22",6697.38,6697.38,6410.35,6506.02,11910],["2016-02-23",6410.35,6601.7,6314.67,6410.35,28990],["2016-02-24",6314.67,6506.02,6314.67,6410.35,23690],["2016-02-25",6314.67,6506.02,6314.67,6410.35,11540],["2016-02-26",6506.02,6506.02,6314.67,6506.02,11350],["2016-02-29",6314.67,6410.35,6314.67,6314.67,9010],["2016-03-01",6314.67,6697.38,6314.67,6697.38,95260],["2016-03-02",6793.05,6793.05,6506.02,6793.05,230],["2016-03-03",6697.38,6793.05,6506.02,6506.02,3570],["2016-03-04",6601.7,6601.7,6410.35,6506.02,16040],["2016-03-07",6888.73,6888.73,6506.02,6888.73,79990],["2016-03-08",6888.73,6888.73,6697.38,6793.05,15930],["2016-03-09",6793.05,6888.73,6697.38,6793.05,19170],["2016-03-10",6793.05,6888.73,6697.38,6793.05,13320],["2016-03-11",6793.05,7175.76,6697.38,7175.76,169020],["2016-03-14",7175.76,7654.15,7175.76,7654.15,176740],["2016-03-15",8036.85,8132.53,7941.18,8036.85,40440],["2016-03-16",7941.18,8132.53,7558.47,8132.53,97020],["2016-03-17",7749.82,8228.21,7749.82,8132.53,125870],["2016-03-18",8132.53,8228.21,7941.18,8132.53,59400],["2016-03-21",8036.85,8610.91,7941.18,8610.91,188940],["2016-03-22",9089.3,9089.3,8802.27,9089.3,203070],["2016-03-23",9089.3,9089.3,8515.24,8706.59,136190],["2016-03-24",8706.59,9184.98,8515.24,9184.98,262810],["2016-03-25",9376.33,9376.33,8802.27,8802.27,59860],["2016-03-28",8993.62,9376.33,8706.59,9376.33,136590],["2016-03-29",9567.68,9854.71,9376.33,9663.36,155600],["2016-03-30",9663.36,9663.36,9184.98,9280.65,119970],["2016-03-31",9184.98,9376.33,8706.59,8706.59,85280],["2016-04-01",8610.91,8993.62,8515.24,8610.91,95040],["2016-04-04",8515.24,8993.62,8515.24,8706.59,49270],["2016-04-05",8515.24,8897.94,8515.24,8897.94,12110],["2016-04-06",8610.91,8897.94,8419.56,8610.91,56550],["2016-04-07",8610.91,9089.3,8419.56,8610.91,13280],["2016-04-08",8610.91,9184.98,8610.91,9184.98,61430],["2016-04-11",9184.98,9567.68,8993.62,8993.62,47340],["2016-04-12",9376.33,9376.33,8993.62,9089.3,1600],["2016-04-13",9184.98,9280.65,8897.94,9280.65,21030],["2016-04-14",9089.3,9184.98,9089.3,9089.3,82310],["2016-04-15",8993.62,8993.62,8993.62,8993.62,18870],["2016-04-19",8993.62,9089.3,8897.94,8993.62,28010],["2016-04-20",8897.94,8897.94,8515.24,8897.94,44010],["2016-04-21",8323.88,8610.91,8323.88,8323.88,124520],["2016-04-22",8132.53,8610.91,7845.5,8610.91,126060],["2016-04-25",8802.27,8802.27,8132.53,8515.24,25190],["2016-04-26",8132.53,8515.24,7941.18,7941.18,44350],["2016-04-27",7654.15,7845.5,7462.79,7462.79,56200],["2016-04-28",7462.79,7941.18,7462.79,7941.18,72080],["2016-04-29",7941.18,8228.21,7941.18,8036.85,48570],["2016-05-04",8036.85,8036.85,7845.5,8036.85,4690],["2016-05-05",7654.15,8132.53,7558.47,8132.53,21150],["2016-05-06",7845.5,8228.21,7749.82,8132.53,48920],["2016-05-09",8132.53,8132.53,8132.53,8132.53,120],["2016-05-10",8132.53,8323.88,7941.18,8323.88,52490],["2016-05-11",8419.56,8515.24,8228.21,8419.56,88000],["2016-05-12",8802.27,8802.27,8132.53,8132.53,11560],["2016-05-13",8419.56,8419.56,7845.5,8323.88,16630],["2016-05-16",8323.88,8323.88,7941.18,7941.18,6020],["2016-05-17",8036.85,8323.88,7941.18,8132.53,2350],["2016-05-18",8132.53,8132.53,7654.15,7941.18,27280],["2016-05-19",7941.18,8132.53,7941.18,8036.85,273280],["2016-05-20",8036.85,8036.85,7845.5,8036.85,4020],["2016-05-23",7749.82,8036.85,7749.82,8036.85,2510],["2016-05-24",7749.82,8036.85,7654.15,8036.85,68870],["2016-05-25",7941.18,8132.53,7941.18,8132.53,11460],["2016-05-26",7941.18,8036.85,7941.18,8036.85,5660],["2016-05-27",7941.18,8132.53,7941.18,8132.53,9350],["2016-05-30",8036.85,8132.53,8036.85,8132.53,8940],["2016-05-31",8132.53,8610.91,8132.53,8610.91,15830],["2016-06-01",8132.53,8419.56,8132.53,8419.56,2650],["2016-06-02",7941.18,8323.88,7941.18,8323.88,760],["2016-06-03",8036.85,8132.53,7941.18,8132.53,30990],["2016-06-06",8132.53,8228.21,8132.53,8132.53,23010],["2016-06-07",8132.53,8132.53,8036.85,8036.85,19520],["2016-06-08",8036.85,8036.85,7941.18,8036.85,19950],["2016-06-09",7845.5,8036.85,7749.82,8036.85,20990],["2016-06-10",8036.85,8036.85,8036.85,8036.85,3200],["2016-06-13",8036.85,8419.56,7941.18,8132.53,39700],["2016-06-14",7845.5,8132.53,7845.5,8132.53,11250],["2016-06-15",7845.5,8036.85,7845.5,8036.85,12040],["2016-06-16",7845.5,8323.88,7845.5,8323.88,167860],["2016-06-17",8419.56,8610.91,8036.85,8036.85,17950],["2016-06-20",8036.85,8323.88,7941.18,8036.85,21420],["2016-06-21",8036.85,8515.24,8036.85,8515.24,137270],["2016-06-22",8706.59,9089.3,8706.59,9089.3,477660],["2016-06-23",9376.33,9663.36,9089.3,9663.36,271710],["2016-06-24",9950.39,9950.39,8993.62,9663.36,155210],["2016-06-27",9089.3,9663.36,8993.62,9184.98,228880],["2016-06-28",8802.27,9472.01,8802.27,8993.62,39110],["2016-06-29",8993.62,9567.68,8993.62,9567.68,112980],["2016-06-30",9759.04,10237.42,9759.04,10237.42,332130],["2016-07-01",10715.8,10907.16,10524.45,10907.16,185400],["2016-07-04",11385.54,11385.54,10428.77,11002.83,130250],["2016-07-05",11002.83,11098.51,10620.13,10620.13,179130],["2016-07-06",10524.45,10811.48,10046.07,10524.45,94120],["2016-07-07",10524.45,11194.19,10333.1,11194.19,294710],["2016-07-08",11194.19,11481.22,10811.48,11002.83,135050],["2016-07-11",10811.48,10811.48,10237.42,10237.42,130250],["2016-07-12",9854.71,10237.42,9663.36,9854.71,130770],["2016-07-13",9854.71,10141.74,9759.04,10046.07,93110],["2016-07-14",10141.74,10141.74,9472.01,9472.01,79840],["2016-07-15",9472.01,9950.39,8993.62,8993.62,53950],["2016-07-18",8993.62,9567.68,8897.94,9567.68,44790],["2016-07-19",9663.36,9663.36,9089.3,9089.3,114130],["2016-07-20",9089.3,9472.01,9089.3,9089.3,39030],["2016-07-21",9280.65,9472.01,8993.62,8993.62,52390],["2016-07-22",8993.62,9280.65,8897.94,9089.3,36920],["2016-07-25",9184.98,9184.98,8993.62,8993.62,15420],["2016-07-26",9089.3,9184.98,8897.94,8897.94,39020],["2016-07-27",8993.62,8993.62,8419.56,8419.56,112630],["2016-07-28",8610.91,8610.91,7845.5,8228.21,125260],["2016-07-29",8228.21,8515.24,8036.85,8228.21,14680],["2016-08-01",8036.85,8228.21,7941.18,8036.85,18890],["2016-08-02",7845.5,8036.85,7558.47,7654.15,79710],["2016-08-03",7654.15,7749.82,7558.47,7749.82,13390],["2016-08-04",7749.82,8036.85,7749.82,7845.5,70440],["2016-08-05",7845.5,7845.5,7462.79,7749.82,22380],["2016-08-08",7845.5,8036.85,7558.47,7749.82,50720],["2016-08-09",7845.5,8132.53,7749.82,8036.85,107130],["2016-08-10",8036.85,8036.85,7845.5,8036.85,56490],["2016-08-11",7845.5,8036.85,7845.5,8036.85,31040],["2016-08-12",8036.85,8036.85,7845.5,7845.5,61400],["2016-08-15",7845.5,7941.18,7749.82,7941.18,16120],["2016-08-16",7941.18,8228.21,7941.18,7941.18,72550],["2016-08-17",8100.0,8200.0,8000.0,8100.0,52350],["2016-08-18",8100.0,8300.0,7900.0,7900.0,42040],["2016-08-19",7900.0,8200.0,7900.0,8000.0,52480],["2016-08-22",7900.0,8000.0,7800.0,8000.0,15450],["2016-08-23",7900.0,8000.0,7700.0,7900.0,8530],["2016-08-24",7900.0,8000.0,7700.0,7800.0,37380],["2016-08-25",7800.0,8200.0,7700.0,8000.0,39710],["2016-08-26",7900.0,8200.0,7900.0,8100.0,4880],["2016-08-29",8000.0,8000.0,7900.0,7900.0,27080],["2016-08-30",7900.0,8000.0,7700.0,8000.0,11680],["2016-08-31",7900.0,8000.0,7500.0,7600.0,176670],["2016-09-01",7500.0,7700.0,7500.0,7600.0,27530],["2016-09-05",7600.0,7700.0,7500.0,7600.0,53510],["2016-09-06",7500.0,7700.0,7400.0,7600.0,59600],["2016-09-07",7600.0,7700.0,7500.0,7600.0,55940],["2016-09-08",7500.0,7800.0,7500.0,7800.0,211370],["2016-09-09",7800.0,8300.0,7800.0,8300.0,109470],["2016-09-12",8700.0,8700.0,8350.0,8500.0,96490],["2016-09-13",8400.0,8500.0,7950.0,8300.0,48910],["2016-09-14",8200.0,8300.0,8100.0,8100.0,45970],["2016-09-15",8290.0,8400.0,8100.0,8350.0,68660],["2016-09-16",8400.0,8400.0,8260.0,8300.0,25480],["2016-09-19",8300.0,8300.0,8000.0,8000.0,26380],["2016-09-20",8300.0,8300.0,8000.0,8200.0,60250],["2016-09-21",7900.0,8200.0,7800.0,8100.0,30570],["2016-09-22",7850.0,8000.0,7800.0,7800.0,71440],["2016-09-23",7620.0,7900.0,7620.0,7700.0,10940],["2016-09-26",7700.0,8230.0,7700.0,8230.0,43670],["2016-09-27",8290.0,8300.0,8230.0,8260.0,37480],["2016-09-28",8100.0,8250.0,8100.0,8250.0,9560],["2016-09-29",8200.0,8200.0,8000.0,8000.0,1620],["2016-09-30",7700.0,8200.0,7700.0,8200.0,2540],["2016-10-03",8000.0,8300.0,7900.0,8180.0,42790],["2016-10-04",8000.0,8000.0,7700.0,7990.0,18950],["2016-10-05",7800.0,7990.0,7710.0,7720.0,7250],["2016-10-06",8000.0,8000.0,7610.0,7990.0,3890],["2016-10-07",7800.0,7800.0,7500.0,7500.0,18970],["2016-10-10",7500.0,7980.0,7500.0,7980.0,1930],["2016-10-11",7800.0,7800.0,7800.0,7800.0,1000],["2016-10-12",7800.0,7800.0,7500.0,7550.0,19790],["2016-10-13",7510.0,7780.0,7500.0,7700.0,20950],["2016-10-14",7500.0,7700.0,7500.0,7700.0,17990],["2016-10-17",7510.0,7600.0,7510.0,7550.0,3830],["2016-10-18",7510.0,7600.0,7510.0,7520.0,7730],["2016-10-19",7520.0,7600.0,7520.0,7600.0,25530],["2016-10-20",7690.0,7690.0,7600.0,7600.0,1210],["2016-10-21",7500.0,7600.0,7500.0,7600.0,8890],["2016-10-24",7600.0,7600.0,7200.0,7200.0,9310],["2016-10-25",6700.0,6900.0,6700.0,6700.0,26320],["2016-10-26",6240.0,6240.0,6240.0,6240.0,3420],["2016-10-27",5810.0,5810.0,5810.0,5810.0,21750],["2016-10-28",5410.0,5410.0,5410.0,5410.0,15740],["2016-10-31",5040.0,5410.0,5040.0,5040.0,215680],["2016-11-01",5040.0,5290.0,4770.0,5050.0,21720],["2016-11-02",4900.0,5060.0,4700.0,4700.0,81820],["2016-11-03",4420.0,4700.0,4380.0,4570.0,96580],["2016-11-04",4500.0,4500.0,4350.0,4360.0,18740],["2016-11-07",4200.0,4300.0,4070.0,4250.0,46010],["2016-11-08",4240.0,4240.0,3960.0,4220.0,64140],["2016-11-09",3970.0,4120.0,3930.0,4100.0,55240],["2016-11-10",4300.0,4380.0,4210.0,4230.0,17120],["2016-11-11",4320.0,4330.0,4100.0,4200.0,11300],["2016-11-14",4100.0,4290.0,4100.0,4230.0,9130],["2016-11-15",4100.0,4230.0,4020.0,4230.0,3540],["2016-11-16",4100.0,4190.0,4100.0,4170.0,19100],["2016-11-17",4180.0,4280.0,4000.0,4100.0,34350],["2016-11-18",4190.0,4380.0,4190.0,4360.0,11900],["2016-11-21",4350.0,4390.0,4350.0,4380.0,1200],["2016-11-22",4360.0,4360.0,4200.0,4200.0,15290],["2016-11-23",4250.0,4380.0,4200.0,4240.0,60360],["2016-11-24",4350.0,4530.0,4270.0,4520.0,349407],["2016-11-25",4700.0,4830.0,4600.0,4830.0,45700],["2016-11-28",5000.0,5120.0,4820.0,4830.0,57240],["2016-11-29",4830.0,4830.0,4650.0,4790.0,31750],["2016-11-30",4780.0,4800.0,4770.0,4770.0,36240],["2016-12-01",4950.0,4950.0,4750.0,4770.0,28690],["2016-12-02",4600.0,4780.0,4500.0,4770.0,39520],["2016-12-05",4460.0,4840.0,4460.0,4480.0,33250],["2016-12-06",4780.0,4780.0,4430.0,4430.0,18240],["2016-12-07",4720.0,4720.0,4400.0,4400.0,16650],["2016-12-08",4640.0,4640.0,4200.0,4300.0,7850],["2016-12-09",4400.0,4400.0,4200.0,4210.0,5300],["2016-12-12",4220.0,4290.0,4210.0,4290.0,3380],["2016-12-13",4240.0,4290.0,4000.0,4290.0,10710],["2016-12-14",4030.0,4330.0,4020.0,4100.0,14110],["2016-12-15",4340.0,4340.0,4000.0,4270.0,13590],["2016-12-16",4270.0,4270.0,4060.0,4250.0,36880],["2016-12-19",4230.0,4230.0,4020.0,4220.0,22080],["2016-12-20",4010.0,4220.0,4010.0,4210.0,3130],["2016-12-21",4140.0,4150.0,4030.0,4150.0,15020],["2016-12-22",4030.0,4210.0,4030.0,4190.0,5210],["2016-12-23",4030.0,4040.0,4020.0,4040.0,8020],["2016-12-26",4060.0,4060.0,4000.0,4000.0,54260],["2016-12-27",3970.0,3990.0,3900.0,3990.0,580],["2016-12-28",4000.0,4090.0,3990.0,4090.0,1390],["2016-12-29",4100.0,4100.0,4100.0,4100.0,100],["2016-12-30",4000.0,4380.0,4000.0,4350.0,6530],["2017-01-03",4350.0,4350.0,4050.0,4330.0,1050],["2017-01-04",4030.0,4090.0,4030.0,4090.0,66180],["2017-01-05",4090.0,4100.0,4000.0,4000.0,1750],["2017-01-06",4170.0,4170.0,4000.0,4010.0,1050],["2017-01-09",4170.0,4170.0,3960.0,4110.0,10850],["2017-01-10",4000.0,4100.0,4000.0,4100.0,850],["2017-01-11",4000.0,4000.0,4000.0,4000.0,2380],["2017-01-12",3930.0,4000.0,3930.0,4000.0,740],["2017-01-13",4000.0,4000.0,4000.0,4000.0,740],["2017-01-16",4000.0,4050.0,3910.0,4050.0,2410],["2017-01-17",4050.0,4050.0,4000.0,4020.0,3350],["2017-01-18",3910.0,4000.0,3740.0,4000.0,41410],["2017-01-19",4000.0,4000.0,4000.0,4000.0,10470],["2017-01-20",4200.0,4260.0,4000.0,4260.0,25600],["2017-01-23",4100.0,4200.0,4000.0,4170.0,47700],["2017-01-24",4170.0,4170.0,4150.0,4150.0,12020],["2017-01-25",4150.0,4390.0,4150.0,4190.0,12790],["2017-02-02",4240.0,4240.0,4240.0,4240.0,10],["2017-02-03",4090.0,4200.0,4090.0,4200.0,26570],["2017-02-06",4350.0,4350.0,4270.0,4300.0,1010],["2017-02-07",4300.0,4500.0,4110.0,4400.0,23500],["2017-02-08",4130.0,4500.0,4110.0,4500.0,14320],["2017-02-09",4220.0,4220.0,4190.0,4190.0,23300],["2017-02-10",4200.0,4300.0,4200.0,4200.0,7320],["2017-02-13",4210.0,4490.0,4200.0,4480.0,39900],["2017-02-14",4460.0,4700.0,4190.0,4570.0,47370],["2017-02-15",4670.0,4670.0,4550.0,4640.0,1210],["2017-02-16",4600.0,4750.0,4400.0,4400.0,11450],["2017-02-17",4500.0,4500.0,4210.0,4400.0,23340],["2017-02-20",4450.0,4500.0,4390.0,4400.0,49690],["2017-02-21",4500.0,4500.0,4240.0,4500.0,20130],["2017-02-22",4500.0,4570.0,4400.0,4400.0,19500],["2017-02-23",4500.0,4500.0,4310.0,4310.0,15680],["2017-02-24",4310.0,4490.0,4300.0,4450.0,27970],["2017-02-27",4500.0,4500.0,4350.0,4490.0,10020],["2017-02-28",4400.0,4400.0,4180.0,4350.0,18900],["2017-03-01",4400.0,4400.0,4150.0,4200.0,35500],["2017-03-02",4390.0,4390.0,4200.0,4200.0,56190],["2017-03-03",4180.0,4300.0,4180.0,4290.0,14320],["2017-03-06",4390.0,4390.0,4120.0,4250.0,38530],["2017-03-07",4330.0,4330.0,4110.0,4240.0,20110],["2017-03-08",4420.0,4420.0,4120.0,4240.0,4020],["2017-03-09",4150.0,4240.0,4150.0,4240.0,6180],["2017-03-10",4210.0,4210.0,4150.0,4200.0,15000],["2017-03-13",4200.0,4390.0,4200.0,4390.0,920],["2017-03-14",4200.0,4350.0,4200.0,4350.0,15830],["2017-03-15",4200.0,4330.0,4150.0,4320.0,18970],["2017-03-16",4110.0,4320.0,4100.0,4320.0,16790],["2017-03-17",4300.0,4300.0,4300.0,4300.0,10000],["2017-03-20",4330.0,4350.0,4250.0,4310.0,79070],["2017-03-21",4310.0,4400.0,4310.0,4400.0,40680],["2017-03-22",4400.0,4400.0,4270.0,4370.0,11670],["2017-03-23",4390.0,4390.0,4200.0,4350.0,9650],["2017-03-24",4250.0,4350.0,4240.0,4240.0,5320],["2017-03-27",4300.0,4350.0,4220.0,4220.0,100],["2017-03-28",4340.0,4340.0,4230.0,4230.0,2830],["2017-03-29",4230.0,4260.0,4220.0,4230.0,25000],["2017-03-30",4230.0,4350.0,4230.0,4350.0,23500],["2017-03-31",4350.0,4400.0,4300.0,4350.0,20460],["2017-04-03",4350.0,4360.0,4320.0,4330.0,20730],["2017-04-04",4340.0,4370.0,4330.0,4370.0,2220],["2017-04-05",4400.0,4400.0,4200.0,4390.0,43620],["2017-04-07",4400.0,4400.0,4220.0,4250.0,29990],["2017-04-10",4250.0,4360.0,4250.0,4360.0,35470],["2017-04-11",4250.0,4350.0,4100.0,4350.0,36470],["2017-04-12",4390.0,4390.0,4300.0,4350.0,4310],["2017-04-13",4300.0,4300.0,4300.0,4300.0,500],["2017-04-14",4120.0,4390.0,4120.0,4360.0,2690],["2017-04-17",4200.0,4300.0,4200.0,4210.0,5160],["2017-04-18",4200.0,4290.0,3930.0,4290.0,10030],["2017-04-19",4100.0,4280.0,4100.0,4260.0,30070],["2017-04-20",4200.0,4300.0,4200.0,4300.0,3030],["2017-04-21",4350.0,4350.0,4290.0,4300.0,7010],["2017-04-24",4340.0,4340.0,4200.0,4320.0,27470],["2017-04-25",4320.0,4320.0,4320.0,4320.0,13240],["2017-04-26",4120.0,4250.0,4050.0,4100.0,92070],["2017-04-27",3820.0,3820.0,3820.0,3820.0,141260],["2017-04-28",3560.0,4000.0,3560.0,3990.0,159330],["2017-05-03",4000.0,4000.0,3720.0,3800.0,25630],["2017-05-04",3560.0,3780.0,3560.0,3600.0,24430],["2017-05-05",3590.0,3750.0,3510.0,3680.0,9860],["2017-05-08",3680.0,3710.0,3620.0,3710.0,19540],["2017-05-09",3820.0,3820.0,3710.0,3800.0,14190],["2017-05-10",3810.0,4060.0,3810.0,4060.0,34490],["2017-05-11",4100.0,4100.0,3900.0,3900.0,26250],["2017-05-12",4010.0,4010.0,3900.0,3900.0,12430],["2017-05-15",3900.0,3950.0,3900.0,3950.0,10110],["2017-05-16",3950.0,3980.0,3870.0,3960.0,8500],["2017-05-17",3960.0,3970.0,3750.0,3970.0,22160],["2017-05-18",3730.0,4000.0,3730.0,4000.0,160],["2017-05-19",4000.0,4040.0,4000.0,4040.0,10010],["2017-05-22",3900.0,4050.0,3900.0,3990.0,28890],["2017-05-23",4040.0,4040.0,3850.0,3990.0,33820],["2017-05-24",4080.0,4080.0,3990.0,4040.0,20970],["2017-05-25",4090.0,4090.0,3990.0,4000.0,25260],["2017-05-26",4090.0,4090.0,3900.0,3990.0,19110],["2017-05-29",3950.0,3950.0,3800.0,3950.0,94500],["2017-05-30",3940.0,3940.0,3760.0,3760.0,58630],["2017-05-31",3800.0,3980.0,3800.0,3930.0,29160],["2017-06-01",3980.0,3980.0,3800.0,3800.0,16570],["2017-06-02",3790.0,3930.0,3790.0,3800.0,17230],["2017-06-05",3800.0,3960.0,3800.0,3950.0,30030],["2017-06-06",3850.0,3910.0,3850.0,3910.0,15030],["2017-06-07",3890.0,3890.0,3810.0,3890.0,17100],["2017-06-08",3880.0,3880.0,3800.0,3880.0,5090],["2017-06-09",3880.0,3950.0,3850.0,3920.0,9610],["2017-06-12",3920.0,3920.0,3920.0,3920.0,0],["2017-06-13",3920.0,4100.0,3920.0,3940.0,11570],["2017-06-14",3930.0,3940.0,3820.0,3940.0,114760],["2017-06-15",4090.0,4090.0,3860.0,3950.0,4760],["2017-06-16",3980.0,3980.0,3850.0,3850.0,5270],["2017-06-19",4000.0,4000.0,3840.0,3850.0,35400],["2017-06-20",3990.0,4000.0,3850.0,3990.0,12410],["2017-06-21",3800.0,4000.0,3800.0,3990.0,6390],["2017-06-22",4000.0,4000.0,3900.0,3900.0,19960],["2017-06-23",4000.0,4000.0,3940.0,3970.0,2730],["2017-06-26",4000.0,4000.0,3800.0,3960.0,10320],["2017-06-27",3950.0,3950.0,3950.0,3950.0,300],["2017-06-28",3950.0,3950.0,3950.0,3950.0,10],["2017-06-29",3900.0,3900.0,3820.0,3860.0,48390],["2017-06-30",3900.0,3900.0,3890.0,3900.0,5000],["2017-07-03",3900.0,3980.0,3870.0,3900.0,7970],["2017-07-04",3850.0,3900.0,3850.0,3900.0,30300],["2017-07-05",3890.0,3900.0,3890.0,3900.0,7540],["2017-07-06",3900.0,3950.0,3880.0,3930.0,43750],["2017-07-07",3930.0,4100.0,3920.0,4050.0,5710],["2017-07-10",4000.0,4050.0,3930.0,4050.0,1580],["2017-07-11",3900.0,4000.0,3850.0,4000.0,20630],["2017-07-12",3870.0,4000.0,3850.0,3990.0,86970],["2017-07-13",3990.0,3990.0,3850.0,3970.0,22190],["2017-07-14",3900.0,3900.0,3810.0,3900.0,18930],["2017-07-17",3900.0,4170.0,3850.0,4000.0,19300],["2017-07-18",4000.0,4000.0,3850.0,3850.0,20170],["2017-07-19",3990.0,3990.0,3850.0,3950.0,5610],["2017-07-20",3990.0,3990.0,3830.0,3950.0,6440],["2017-07-21",3900.0,3980.0,3860.0,3900.0,12290],["2017-07-24",3950.0,3980.0,3900.0,3950.0,2770],["2017-07-25",3990.0,3990.0,3830.0,3940.0,6020],["2017-07-26",3940.0,3960.0,3920.0,3930.0,8330],["2017-07-27",3930.0,3950.0,3930.0,3950.0,300],["2017-07-28",3940.0,3940.0,3810.0,3900.0,1850],["2017-07-31",3810.0,3900.0,3800.0,3890.0,740],["2017-08-01",3810.0,3850.0,3810.0,3850.0,5040],["2017-08-02",3810.0,3900.0,3810.0,3900.0,8510],["2017-08-03",3850.0,3880.0,3850.0,3880.0,3010],["2017-08-04",3900.0,3900.0,3840.0,3890.0,13810],["2017-08-07",3810.0,3980.0,3810.0,3980.0,75730],["2017-08-08",3810.0,3960.0,3810.0,3830.0,9290],["2017-08-09",3830.0,3900.0,3810.0,3900.0,22230],["2017-08-10",3810.0,3900.0,3800.0,3900.0,12680],["2017-08-11",3990.0,3990.0,3820.0,3820.0,11110],["2017-08-14",3950.0,3950.0,3940.0,3950.0,2010],["2017-08-15",3950.0,3950.0,3850.0,3940.0,3640],["2017-08-16",3830.0,3930.0,3830.0,3930.0,620],["2017-08-17",3840.0,3940.0,3710.0,3890.0,31910],["2017-08-18",3890.0,3940.0,3800.0,3850.0,13310],["2017-08-21",3900.0,3900.0,3890.0,3890.0,10010],["2017-08-22",3820.0,3850.0,3810.0,3850.0,7110],["2017-08-23",3810.0,3890.0,3800.0,3880.0,8460],["2017-08-24",3800.0,3850.0,3750.0,3850.0,15630],["2017-08-25",3870.0,3870.0,3870.0,3870.0,10],["2017-08-28",3890.0,3890.0,3890.0,3890.0,1010],["2017-08-29",3890.0,3890.0,3880.0,3890.0,1130],["2017-08-30",3890.0,3890.0,3710.0,3710.0,4000],["2017-08-31",3700.0,3960.0,3700.0,3900.0,930],["2017-09-01",3950.0,3950.0,3890.0,3890.0,210],["2017-09-05",3800.0,3890.0,3800.0,3890.0,220],["2017-09-06",3780.0,3940.0,3690.0,3690.0,20960],["2017-09-07",3940.0,3940.0,3690.0,3710.0,2430],["2017-09-08",3710.0,3890.0,3710.0,3840.0,28750],["2017-09-11",3840.0,3840.0,3820.0,3820.0,100],["2017-09-12",3800.0,3820.0,3800.0,3820.0,1160],["2017-09-13",3820.0,3820.0,3820.0,3820.0,0],["2017-09-14",3740.0,3820.0,3720.0,3800.0,10140],["2017-09-15",3750.0,3800.0,3750.0,3800.0,1330],["2017-09-18",4000.0,4000.0,3700.0,3800.0,5230],["2017-09-19",3710.0,3780.0,3690.0,3700.0,45020],["2017-09-20",3810.0,3810.0,3790.0,3790.0,60],["2017-09-21",3710.0,3710.0,3710.0,3710.0,5000],["2017-09-22",3520.0,3780.0,3520.0,3770.0,560],["2017-09-25",3770.0,3770.0,3650.0,3770.0,760],["2017-09-26",3790.0,3790.0,3790.0,3790.0,10],["2017-09-27",3720.0,3800.0,3720.0,3750.0,6640],["2017-09-28",3650.0,3870.0,3650.0,3750.0,4360],["2017-09-29",3860.0,3860.0,3700.0,3790.0,21860],["2017-10-02",3950.0,3950.0,3800.0,3800.0,20],["2017-10-03",3890.0,3890.0,3890.0,3890.0,10],["2017-10-04",3880.0,3880.0,3800.0,3810.0,110],["2017-10-05",3880.0,3880.0,3700.0,3710.0,4980],["2017-10-06",3950.0,3950.0,3800.0,3830.0,260],["2017-10-09",3880.0,3880.0,3800.0,3800.0,110],["2017-10-10",3870.0,3870.0,3790.0,3800.0,1010],["2017-10-11",3850.0,3850.0,3800.0,3800.0,1630],["2017-10-12",3880.0,3880.0,3880.0,3880.0,1220],["2017-10-13",3710.0,3710.0,3710.0,3710.0,2170],["2017-10-16",3880.0,3880.0,3700.0,3750.0,1510],["2017-10-17",3750.0,3750.0,3700.0,3700.0,4330],["2017-10-18",3700.0,3700.0,3700.0,3700.0,20490],["2017-10-19",3700.0,3700.0,3510.0,3700.0,16240],["2017-10-20",3700.0,3700.0,3600.0,3700.0,2510],["2017-10-23",3850.0,3850.0,3650.0,3830.0,1700],["2017-10-24",3570.0,3790.0,3570.0,3790.0,40],["2017-10-25",3600.0,3650.0,3600.0,3650.0,10070],["2017-10-26",3410.0,3800.0,3410.0,3800.0,9590],["2017-10-27",3540.0,3800.0,3540.0,3790.0,50],["2017-10-30",3650.0,3780.0,3600.0,3780.0,22950],["2017-10-31",3840.0,3840.0,3550.0,3550.0,5210],["2017-11-01",3770.0,3770.0,3550.0,3550.0,2200],["2017-11-02",3600.0,3750.0,3600.0,3750.0,610],["2017-11-03",3780.0,3780.0,3500.0,3690.0,2860],["2017-11-06",3740.0,3740.0,3460.0,3730.0,470],["2017-11-07",3730.0,3730.0,3730.0,3730.0,10],["2017-11-08",3470.0,3690.0,3470.0,3510.0,10400],["2017-11-09",3510.0,3740.0,3510.0,3580.0,5520],["2017-11-10",3700.0,3700.0,3620.0,3620.0,110],["2017-11-13",3670.0,3670.0,3380.0,3620.0,1470],["2017-11-14",3400.0,3620.0,3380.0,3550.0,26310],["2017-11-15",3340.0,3570.0,3340.0,3360.0,6530],["2017-11-16",3590.0,3590.0,3300.0,3570.0,2130],["2017-11-17",3350.0,3490.0,3330.0,3330.0,8840],["2017-11-20",3200.0,3500.0,3200.0,3500.0,1010],["2017-11-21",3300.0,3460.0,3300.0,3460.0,1350],["2017-11-22",3230.0,3230.0,3230.0,3230.0,30],["2017-11-23",3250.0,3400.0,3250.0,3400.0,12420],["2017-11-24",3230.0,3400.0,3230.0,3400.0,3030],["2017-11-27",3400.0,3400.0,3400.0,3400.0,0],["2017-11-28",3620.0,3630.0,3400.0,3420.0,3870],["2017-11-29",3450.0,3450.0,3450.0,3450.0,1000],["2017-11-30",3400.0,3400.0,3400.0,3400.0,240],["2017-12-01",3300.0,3400.0,3300.0,3400.0,2180],["2017-12-04",3230.0,3240.0,3230.0,3240.0,200],["2017-12-05",3200.0,3400.0,3200.0,3400.0,6320],["2017-12-06",3600.0,3600.0,3250.0,3400.0,150],["2017-12-07",3590.0,3590.0,3540.0,3540.0,1010],["2017-12-08",3600.0,3600.0,3500.0,3500.0,130],["2017-12-11",3400.0,3740.0,3400.0,3490.0,350],["2017-12-12",3250.0,3480.0,3250.0,3480.0,340],["2017-12-13",3690.0,3690.0,3480.0,3640.0,120],["2017-12-14",3400.0,3400.0,3390.0,3400.0,1230],["2017-12-15",3540.0,3540.0,3540.0,3540.0,10],["2017-12-18",3400.0,3400.0,3400.0,3400.0,290],["2017-12-19",3400.0,3400.0,3400.0,3400.0,580],["2017-12-20",3300.0,3450.0,3300.0,3450.0,3010],["2017-12-21",3290.0,3400.0,3290.0,3400.0,220],["2017-12-22",3600.0,3600.0,3170.0,3400.0,970],["2017-12-25",3400.0,3400.0,3400.0,3400.0,0],["2017-12-26",3620.0,3620.0,3170.0,3460.0,200],["2017-12-27",3220.0,3580.0,3220.0,3530.0,7690],["2017-12-28",3600.0,3600.0,3390.0,3390.0,630],["2017-12-29",3190.0,3560.0,3170.0,3330.0,15590],["2018-01-02",3400.0,3400.0,3150.0,3390.0,2030],["2018-01-03",3300.0,3300.0,3200.0,3290.0,2530],["2018-01-04",3170.0,3290.0,3160.0,3270.0,13470],["2018-01-05",3290.0,3390.0,3250.0,3380.0,5130],["2018-01-08",3380.0,3380.0,3380.0,3380.0,490],["2018-01-09",3400.0,3400.0,3150.0,3380.0,40700],["2018-01-10",3200.0,3380.0,3200.0,3380.0,4080],["2018-01-11",3200.0,3210.0,3190.0,3190.0,9590],["2018-01-12",3200.0,3290.0,3200.0,3200.0,9370],["2018-01-15",3390.0,3390.0,3200.0,3200.0,7670],["2018-01-16",3180.0,3370.0,3180.0,3370.0,2560],["2018-01-17",3170.0,3360.0,3170.0,3360.0,30],["2018-01-18",3170.0,3350.0,3150.0,3300.0,3560],["2018-01-19",3350.0,3350.0,3180.0,3300.0,750],["2018-01-22",3170.0,3200.0,3150.0,3150.0,1420],["2018-01-25",3000.0,3290.0,3000.0,3150.0,4140],["2018-01-26",3150.0,3240.0,3050.0,3240.0,2240],["2018-01-29",3050.0,3180.0,3050.0,3180.0,280],["2018-01-30",3340.0,3340.0,3000.0,3000.0,49040],["2018-01-31",3000.0,3000.0,2900.0,2910.0,4740],["2018-02-01",3000.0,3090.0,3000.0,3090.0,5240],["2018-02-02",3190.0,3190.0,3190.0,3190.0,10],["2018-02-05",3000.0,3090.0,2970.0,2980.0,14290],["2018-02-06",2980.0,3150.0,2780.0,3000.0,5510],["2018-02-07",3000.0,3000.0,2980.0,2990.0,20860],["2018-02-08",2990.0,3090.0,2990.0,3090.0,10950],["2018-02-09",3000.0,3000.0,3000.0,3000.0,5030],["2018-02-12",3170.0,3170.0,3000.0,3160.0,40],["2018-02-13",3150.0,3150.0,3000.0,3000.0,27870],["2018-02-21",2910.0,2950.0,2910.0,2950.0,810],["2018-02-22",2950.0,2950.0,2910.0,2910.0,3260],["2018-02-23",2910.0,2950.0,2910.0,2910.0,7310],["2018-02-26",2910.0,2910.0,2910.0,2910.0,3250],["2018-02-27",2710.0,2910.0,2710.0,2910.0,9610],["2018-02-28",2910.0,2910.0,2720.0,2720.0,15160],["2018-03-01",2720.0,2720.0,2530.0,2710.0,13640],["2018-03-02",2700.0,2700.0,2540.0,2680.0,11210],["2018-03-05",2680.0,2680.0,2530.0,2680.0,104660],["2018-03-06",2590.0,2590.0,2590.0,2590.0,100],["2018-03-07",2760.0,2760.0,2600.0,2720.0,170],["2018-03-08",2910.0,2910.0,2910.0,2910.0,4370],["2018-03-09",3110.0,3110.0,3110.0,3110.0,2960],["2018-03-12",3320.0,3320.0,3320.0,3320.0,54350],["2018-03-13",3490.0,3540.0,3340.0,3340.0,45150],["2018-03-14",3350.0,3350.0,3350.0,3350.0,520],["2018-03-15",3150.0,3150.0,3140.0,3140.0,110],["2018-03-16",3150.0,3300.0,3140.0,3300.0,7920],["2018-03-19",3450.0,3450.0,3080.0,3080.0,3850],["2018-03-20",2870.0,3250.0,2870.0,3200.0,300],["2018-03-21",3000.0,3280.0,3000.0,3280.0,380],["2018-03-22",3100.0,3280.0,3070.0,3200.0,120],["2018-03-23",2980.0,3420.0,2980.0,3360.0,6620],["2018-03-26",3350.0,3350.0,3130.0,3350.0,20],["2018-03-27",3120.0,3120.0,3120.0,3120.0,910],["2018-03-28",2910.0,3120.0,2910.0,3110.0,5030],["2018-03-29",2910.0,3050.0,2900.0,3050.0,5310],["2018-03-30",3080.0,3080.0,2840.0,2990.0,3900],["2018-04-02",2790.0,3000.0,2790.0,2890.0,21650],["2018-04-03",2690.0,2940.0,2690.0,2940.0,13430],["2018-04-04",2760.0,2890.0,2750.0,2890.0,2440],["2018-04-05",2990.0,2990.0,2720.0,2980.0,580],["2018-04-06",2800.0,2990.0,2800.0,2920.0,3240],["2018-04-09",2760.0,2950.0,2760.0,2950.0,20],["2018-04-10",2950.0,2950.0,2950.0,2950.0,0],["2018-04-11",2770.0,2900.0,2770.0,2900.0,1070],["2018-04-12",2750.0,2800.0,2720.0,2800.0,730],["2018-04-13",2700.0,2790.0,2670.0,2790.0,1370],["2018-04-16",2650.0,2980.0,2650.0,2680.0,2800],["2018-04-17",2700.0,2700.0,2700.0,2700.0,1010],["2018-04-18",2700.0,2700.0,2700.0,2700.0,310],["2018-04-19",2700.0,2860.0,2700.0,2860.0,8200],["2018-04-20",2680.0,2680.0,2670.0,2670.0,710],["2018-04-23",2680.0,2730.0,2680.0,2730.0,140],["2018-04-24",2920.0,2920.0,2920.0,2920.0,20],["2018-04-26",2920.0,2920.0,2920.0,2920.0,100],["2018-04-27",2720.0,2900.0,2720.0,2900.0,250],["2018-05-02",2900.0,2900.0,2900.0,2900.0,0],["2018-05-03",2900.0,2900.0,2900.0,2900.0,0],["2018-05-04",2900.0,2900.0,2900.0,2900.0,0],["2018-05-07",2700.0,2870.0,2700.0,2870.0,990],["2018-05-08",2870.0,2870.0,2870.0,2870.0,0],["2018-05-09",2700.0,2980.0,2700.0,2980.0,100],["2018-05-10",2800.0,2950.0,2800.0,2800.0,4060],["2018-05-11",2750.0,2920.0,2750.0,2920.0,20],["2018-05-14",2880.0,2880.0,2880.0,2880.0,200],["2018-05-15",2830.0,2830.0,2680.0,2810.0,2050],["2018-05-16",2830.0,2850.0,2790.0,2810.0,60],["2018-05-17",2640.0,2790.0,2640.0,2790.0,200],["2018-05-18",2630.0,2950.0,2610.0,2740.0,1060],["2018-05-21",2920.0,2920.0,2680.0,2690.0,410],["2018-05-22",2790.0,2790.0,2530.0,2700.0,40],["2018-05-23",2680.0,2680.0,2680.0,2680.0,50],["2018-05-24",2610.0,2610.0,2600.0,2600.0,450],["2018-05-25",2770.0,2770.0,2770.0,2770.0,10],["2018-05-28",2580.0,2580.0,2580.0,2580.0,4630],["2018-05-29",2760.0,2760.0,2760.0,2760.0,10],["2018-05-30",2760.0,2950.0,2760.0,2910.0,40],["2018-05-31",3090.0,3090.0,2710.0,2710.0,42050],["2018-06-01",2690.0,2690.0,2690.0,2690.0,160],["2018-06-04",2690.0,2790.0,2690.0,2790.0,70],["2018-06-05",2690.0,2850.0,2690.0,2850.0,100],["2018-06-06",2890.0,2890.0,2660.0,2830.0,3530],["2018-06-07",2650.0,2770.0,2640.0,2770.0,1470],["2018-06-08",2760.0,2770.0,2590.0,2760.0,680],["2018-06-11",2900.0,2900.0,2900.0,2900.0,10],["2018-06-12",2950.0,2950.0,2700.0,2700.0,30],["2018-06-13",2560.0,2580.0,2560.0,2580.0,940],["2018-06-14",2750.0,2750.0,2750.0,2750.0,10],["2018-06-15",2560.0,2740.0,2560.0,2700.0,450],["2018-06-18",2520.0,2680.0,2520.0,2680.0,10010],["2018-06-19",2690.0,2690.0,2500.0,2660.0,160],["2018-06-20",2790.0,2790.0,2480.0,2620.0,220],["2018-06-21",2670.0,2670.0,2440.0,2660.0,30],["2018-06-22",2500.0,2610.0,2500.0,2610.0,1010],["2018-06-25",2610.0,2610.0,2610.0,2610.0,90870],["2018-06-26",2750.0,2750.0,2750.0,2750.0,10],["2018-06-27",2560.0,2690.0,2560.0,2690.0,970],["2018-06-28",2680.0,2680.0,2680.0,2680.0,210],["2018-06-29",2500.0,2600.0,2500.0,2600.0,3010],["2018-07-02",2600.0,2600.0,2600.0,2600.0,0],["2018-07-03",2740.0,2740.0,2500.0,2710.0,660],["2018-07-04",2690.0,2690.0,2690.0,2690.0,800],["2018-07-05",2670.0,2690.0,2550.0,2680.0,10270],["2018-07-06",2650.0,2650.0,2500.0,2650.0,15720],["2018-07-09",2470.0,2470.0,2470.0,2470.0,10020],["2018-07-10",2300.0,2560.0,2300.0,2560.0,30],["2018-07-11",2400.0,2400.0,2400.0,2400.0,1010],["2018-07-12",2400.0,2550.0,2400.0,2550.0,300],["2018-07-13",2380.0,2550.0,2380.0,2550.0,160],["2018-07-16",2550.0,2550.0,2550.0,2550.0,10],["2018-07-17",2690.0,2690.0,2690.0,2690.0,20],["2018-07-18",2510.0,2510.0,2510.0,2510.0,280],["2018-07-19",2680.0,2680.0,2600.0,2650.0,260],["2018-07-20",2470.0,2500.0,2470.0,2500.0,7030],["2018-07-23",2330.0,2550.0,2330.0,2550.0,1780],["2018-07-24",2380.0,2380.0,2380.0,2380.0,10],["2018-07-25",2300.0,2300.0,2300.0,2300.0,1000],["2018-07-26",2300.0,2300.0,2300.0,2300.0,200],["2018-07-27",2200.0,2440.0,2200.0,2400.0,1360],["2018-07-30",2500.0,2500.0,2260.0,2480.0,540],["2018-07-31",2480.0,2480.0,2310.0,2480.0,880],["2018-08-01",2470.0,2650.0,2470.0,2650.0,170],["2018-08-02",2690.0,2690.0,2470.0,2650.0,450],["2018-08-03",2800.0,2800.0,2470.0,2720.0,520],["2018-08-06",2720.0,2720.0,2720.0,2720.0,0],["2018-08-07",2530.0,2700.0,2530.0,2700.0,40],["2018-08-08",2640.0,2640.0,2640.0,2640.0,10],["2018-08-09",2800.0,2800.0,2460.0,2690.0,230],["2018-08-10",2510.0,2680.0,2510.0,2550.0,1530],["2018-08-13",2720.0,2720.0,2400.0,2690.0,1040],["2018-08-14",2700.0,2700.0,2600.0,2660.0,30],["2018-08-15",2660.0,2660.0,2650.0,2650.0,570],["2018-08-16",2800.0,2800.0,2800.0,2800.0,10],["2018-08-17",2800.0,2800.0,2800.0,2800.0,0],["2018-08-20",2800.0,2800.0,2800.0,2800.0,0],["2018-08-21",2700.0,2790.0,2610.0,2610.0,6420],["2018-08-22",2610.0,2610.0,2610.0,2610.0,820],["2018-08-23",2750.0,2750.0,2610.0,2610.0,3010],["2018-08-24",2690.0,2690.0,2430.0,2690.0,1020],["2018-08-27",2690.0,2690.0,2690.0,2690.0,0],["2018-08-28",2780.0,2780.0,2780.0,2780.0,10],["2018-08-29",2720.0,2720.0,2720.0,2720.0,10600],["2018-08-30",2700.0,2760.0,2530.0,2740.0,1430],["2018-08-31",2740.0,2740.0,2740.0,2740.0,0],["2018-09-04",2610.0,2710.0,2610.0,2710.0,20],["2018-09-05",2750.0,2750.0,2710.0,2710.0,110],["2018-09-06",2760.0,2760.0,2730.0,2730.0,60],["2018-09-07",2750.0,2750.0,2580.0,2580.0,5110],["2018-09-10",2700.0,2700.0,2460.0,2680.0,650],["2018-09-11",2790.0,2790.0,2580.0,2730.0,11500],["2018-09-12",2740.0,2740.0,2600.0,2720.0,5510],["2018-09-13",2800.0,2800.0,2530.0,2700.0,12880],["2018-09-14",2520.0,2600.0,2520.0,2600.0,5660],["2018-09-17",2420.0,2600.0,2420.0,2600.0,2590],["2018-09-18",2450.0,2690.0,2430.0,2600.0,1890],["2018-09-19",2440.0,2650.0,2430.0,2600.0,950],["2018-09-20",2500.0,2600.0,2470.0,2600.0,1020],["2018-09-21",2580.0,2580.0,2500.0,2560.0,460],["2018-09-24",2420.0,2420.0,2420.0,2420.0,4480],["2018-09-25",2420.0,2570.0,2420.0,2570.0,5010],["2018-09-26",2410.0,2500.0,2410.0,2500.0,360],["2018-09-27",2500.0,2600.0,2500.0,2550.0,660],["2018-09-28",2400.0,2540.0,2400.0,2530.0,1220],["2018-10-01",2530.0,2530.0,2520.0,2520.0,3270],["2018-10-02",2520.0,2580.0,2520.0,2570.0,4420],["2018-10-03",2570.0,2570.0,2440.0,2500.0,2370],["2018-10-04",2440.0,2590.0,2340.0,2340.0,9670],["2018-10-05",2490.0,2490.0,2310.0,2490.0,11380],["2018-10-08",2490.0,2490.0,2490.0,2490.0,0],["2018-10-09",2350.0,2500.0,2350.0,2490.0,2400],["2018-10-10",2370.0,2530.0,2370.0,2530.0,4020],["2018-10-11",2360.0,2530.0,2360.0,2370.0,150],["2018-10-12",2490.0,2490.0,2490.0,2490.0,100],["2018-10-15",2490.0,2490.0,2490.0,2490.0,0],["2018-10-16",2490.0,2490.0,2490.0,2490.0,0],["2018-10-17",2490.0,2490.0,2490.0,2490.0,0],["2018-10-18",2490.0,2490.0,2490.0,2490.0,10],["2018-10-19",2490.0,2490.0,2490.0,2490.0,0],["2018-10-22",2490.0,2490.0,2490.0,2490.0,0],["2018-10-23",2490.0,2490.0,2490.0,2490.0,0],["2018-10-24",2490.0,2490.0,2490.0,2490.0,0],["2018-10-25",2490.0,2490.0,2490.0,2490.0,20],["2018-10-26",2450.0,2500.0,2450.0,2500.0,280],["2018-10-29",2500.0,2500.0,2500.0,2500.0,0],["2018-10-30",2500.0,2500.0,2500.0,2500.0,0],["2018-10-31",2500.0,2500.0,2500.0,2500.0,0],["2018-11-01",2620.0,2620.0,2620.0,2620.0,10],["2018-11-02",2450.0,2620.0,2440.0,2550.0,9420],["2018-11-05",2540.0,2550.0,2500.0,2500.0,550],["2018-11-06",2400.0,2500.0,2330.0,2490.0,2710],["2018-11-07",2400.0,2450.0,2400.0,2450.0,140],["2018-11-08",2500.0,2500.0,2500.0,2500.0,10],["2018-11-09",2500.0,2500.0,2500.0,2500.0,0],["2018-11-12",2500.0,2500.0,2500.0,2500.0,0],["2018-11-13",2500.0,2500.0,2500.0,2500.0,0],["2018-11-14",2500.0,2500.0,2500.0,2500.0,0],["2018-11-15",2500.0,2500.0,2500.0,2500.0,0],["2018-11-16",2400.0,2400.0,2330.0,2330.0,210],["2018-11-19",2480.0,2480.0,2480.0,2480.0,10],["2018-11-20",2310.0,2400.0,2310.0,2400.0,720],["2018-11-21",2240.0,2240.0,2240.0,2240.0,2340],["2018-11-22",2240.0,2390.0,2130.0,2380.0,6910],["2018-11-23",2380.0,2380.0,2380.0,2380.0,10000],["2018-11-26",2380.0,2380.0,2380.0,2380.0,0],["2018-11-27",2450.0,2450.0,2450.0,2450.0,10],["2018-11-28",2450.0,2450.0,2450.0,2450.0,0],["2018-11-29",2450.0,2450.0,2450.0,2450.0,0],["2018-11-30",2280.0,2440.0,2280.0,2440.0,770],["2018-12-03",2480.0,2480.0,2480.0,2480.0,10],["2018-12-04",2480.0,2480.0,2480.0,2480.0,0],["2018-12-05",2480.0,2480.0,2480.0,2480.0,0],["2018-12-06",2480.0,2480.0,2480.0,2480.0,0],["2018-12-07",2480.0,2480.0,2480.0,2480.0,0],["2018-12-10",2540.0,2540.0,2480.0,2480.0,20],["2018-12-11",2480.0,2480.0,2480.0,2480.0,0],["2018-12-12",2480.0,2480.0,2480.0,2480.0,0],["2018-12-13",2480.0,2480.0,2480.0,2480.0,0],["2018-12-14",2480.0,2480.0,2480.0,2480.0,0],["2018-12-17",2480.0,2480.0,2480.0,2480.0,0],["2018-12-18",2480.0,2480.0,2480.0,2480.0,0],["2018-12-19",2480.0,2480.0,2480.0,2480.0,0],["2018-12-20",2480.0,2480.0,2480.0,2480.0,0],["2018-12-21",2320.0,2320.0,2320.0,2320.0,190],["2018-12-24",2200.0,2200.0,2200.0,2200.0,500],["2018-12-25",2300.0,2300.0,2300.0,2300.0,10],["2018-12-26",2300.0,2300.0,2300.0,2300.0,100],["2018-12-27",2380.0,2380.0,2380.0,2380.0,10],["2018-12-28",2380.0,2380.0,2380.0,2380.0,0],["2019-01-02",2380.0,2380.0,2380.0,2380.0,0],["2019-01-03",2380.0,2380.0,2380.0,2380.0,0],["2019-01-04",2380.0,2380.0,2380.0,2380.0,0],["2019-01-07",2500.0,2500.0,2500.0,2500.0,70],["2019-01-08",2500.0,2500.0,2500.0,2500.0,0],["2019-01-09",2500.0,2500.0,2500.0,2500.0,0],["2019-01-10",2500.0,2500.0,2500.0,2500.0,0],["2019-01-11",2330.0,2500.0,2330.0,2500.0,940],["2019-01-14",2500.0,2500.0,2500.0,2500.0,0],["2019-01-15",2650.0,2650.0,2650.0,2650.0,10],["2019-01-16",2470.0,2470.0,2470.0,2470.0,40],["2019-01-17",2470.0,2470.0,2470.0,2470.0,0],["2019-01-18",2470.0,2470.0,2470.0,2470.0,0],["2019-01-21",2470.0,2470.0,2470.0,2470.0,0],["2019-01-22",2470.0,2470.0,2470.0,2470.0,0],["2019-01-23",2470.0,2470.0,2470.0,2470.0,0],["2019-01-24",2580.0,2580.0,2580.0,2580.0,20],["2019-01-25",2580.0,2580.0,2580.0,2580.0,0],["2019-01-28",2580.0,2580.0,2580.0,2580.0,0],["2019-01-29",2400.0,2480.0,2400.0,2480.0,30],["2019-01-30",2480.0,2480.0,2480.0,2480.0,0],["2019-01-31",2480.0,2480.0,2480.0,2480.0,0],["2019-02-01",2630.0,2630.0,2630.0,2630.0,10],["2019-02-11",2630.0,2630.0,2630.0,2630.0,0],["2019-02-12",2630.0,2630.0,2630.0,2630.0,0],["2019-02-13",2630.0,2630.0,2630.0,2630.0,0],["2019-02-14",2450.0,2450.0,2450.0,2450.0,20],["2019-02-15",2450.0,2620.0,2450.0,2590.0,220],["2019-02-18",2490.0,2490.0,2490.0,2490.0,100],["2019-02-19",2320.0,2480.0,2320.0,2480.0,1060],["2019-02-20",2480.0,2480.0,2310.0,2310.0,220],["2019-02-21",2160.0,2400.0,2150.0,2150.0,17820],["2019-02-22",2150.0,2280.0,2150.0,2280.0,6510],["2019-02-25",2280.0,2280.0,2130.0,2270.0,1200],["2019-02-26",2120.0,2190.0,2120.0,2190.0,710],["2019-02-27",2040.0,2170.0,2040.0,2040.0,16000],["2019-02-28",2040.0,2040.0,1940.0,2000.0,6950],["2019-03-01",2000.0,2140.0,1860.0,2080.0,29330],["2019-03-04",2140.0,2140.0,1940.0,2110.0,2020],["2019-03-05",2030.0,2140.0,1970.0,2100.0,6710],["2019-03-06",1960.0,2070.0,1960.0,2070.0,4790],["2019-03-07",2070.0,2070.0,1930.0,2060.0,4130],["2019-03-08",1990.0,2000.0,1990.0,1990.0,130],["2019-03-11",1860.0,1980.0,1860.0,1860.0,15400],["2019-03-12",1860.0,1960.0,1860.0,1940.0,29200],["2019-03-13",2000.0,2000.0,1900.0,1940.0,6520],["2019-03-14",1980.0,1980.0,1900.0,1900.0,980],["2019-03-15",1900.0,1900.0,1890.0,1900.0,15630],["2019-03-18",1900.0,1990.0,1900.0,1990.0,1010],["2019-03-19",1900.0,1980.0,1870.0,1980.0,1550],["2019-03-20",1980.0,1980.0,1980.0,1980.0,0],["2019-03-21",2100.0,2100.0,1950.0,1980.0,6650],["2019-03-22",1870.0,1980.0,1870.0,1880.0,8450],["2019-03-25",1880.0,1930.0,1770.0,1900.0,9650],["2019-03-26",1900.0,1900.0,1900.0,1900.0,0],["2019-03-27",1920.0,1920.0,1800.0,1890.0,2990],["2019-03-28",1940.0,1940.0,1800.0,1890.0,3790],["2019-03-29",1800.0,1880.0,1800.0,1880.0,1000],["2019-04-01",1880.0,1880.0,1880.0,1880.0,1200],["2019-04-02",1880.0,1880.0,1880.0,1880.0,4050],["2019-04-03",1920.0,1920.0,1900.0,1900.0,9200],["2019-04-04",1900.0,1900.0,1780.0,1900.0,40],["2019-04-05",1900.0,1900.0,1900.0,1900.0,24900],["2019-04-08",1900.0,1900.0,1880.0,1900.0,16110],["2019-04-09",1900.0,1900.0,1900.0,1900.0,0],["2019-04-10",1780.0,1780.0,1780.0,1780.0,100],["2019-04-11",1890.0,1890.0,1890.0,1890.0,10],["2019-04-12",1890.0,1890.0,1890.0,1890.0,0],["2019-04-16",1890.0,1890.0,1890.0,1890.0,3000],["2019-04-17",1890.0,1890.0,1890.0,1890.0,0],["2019-04-18",1850.0,1850.0,1850.0,1850.0,1000],["2019-04-19",1850.0,1880.0,1730.0,1880.0,4900],["2019-04-22",1880.0,1880.0,1880.0,1880.0,0],["2019-04-23",1910.0,1910.0,1890.0,1890.0,20],["2019-04-24",1760.0,1860.0,1760.0,1860.0,5010],["2019-04-25",1860.0,1860.0,1860.0,1860.0,0],["2019-04-26",1730.0,1860.0,1730.0,1850.0,120],["2019-05-02",1850.0,1850.0,1850.0,1850.0,0],["2019-05-03",1730.0,1840.0,1730.0,1840.0,3020],["2019-05-06",1840.0,1840.0,1840.0,1840.0,0],["2019-05-07",1840.0,1840.0,1840.0,1840.0,0],["2019-05-08",1840.0,1840.0,1840.0,1840.0,0],["2019-05-09",1840.0,1840.0,1840.0,1840.0,0],["2019-05-10",1840.0,1840.0,1840.0,1840.0,0],["2019-05-13",1800.0,1940.0,1800.0,1940.0,210],["2019-05-14",1940.0,1940.0,1940.0,1940.0,0],["2019-05-15",1810.0,1810.0,1810.0,1810.0,600],["2019-05-16",1700.0,1790.0,1700.0,1790.0,110],["2019-05-17",1900.0,1900.0,1700.0,1700.0,770],["2019-05-20",1700.0,1700.0,1700.0,1700.0,0],["2019-05-21",1700.0,1700.0,1700.0,1700.0,0],["2019-05-22",1790.0,1790.0,1790.0,1790.0,10],["2019-05-23",1790.0,1790.0,1790.0,1790.0,0],["2019-05-24",1730.0,1890.0,1730.0,1890.0,20],["2019-05-27",1760.0,1760.0,1760.0,1760.0,50],["2019-05-28",1760.0,1760.0,1760.0,1760.0,1000],["2019-05-29",1750.0,1750.0,1750.0,1750.0,5040],["2019-05-30",1700.0,1740.0,1700.0,1700.0,2150],["2019-05-31",1700.0,1700.0,1700.0,1700.0,7100],["2019-06-03",1600.0,1760.0,1600.0,1760.0,1190],["2019-06-04",1760.0,1760.0,1760.0,1760.0,930],["2019-06-05",1850.0,1850.0,1850.0,1850.0,10],["2019-06-06",1850.0,1850.0,1850.0,1850.0,0],["2019-06-07",1850.0,1850.0,1850.0,1850.0,0],["2019-06-10",1940.0,1940.0,1730.0,1890.0,120],["2019-06-11",1890.0,1890.0,1890.0,1890.0,0],["2019-06-12",1990.0,1990.0,1990.0,1990.0,10],["2019-06-13",1990.0,1990.0,1990.0,1990.0,0],["2019-06-14",1860.0,1860.0,1860.0,1860.0,100],["2019-06-17",1730.0,1850.0,1730.0,1830.0,130],["2019-06-18",1830.0,1830.0,1830.0,1830.0,0],["2019-06-19",1830.0,1830.0,1830.0,1830.0,0],["2019-06-20",1710.0,1790.0,1710.0,1790.0,110],["2019-06-21",1670.0,1700.0,1670.0,1700.0,340],["2019-06-24",1700.0,1700.0,1700.0,1700.0,0],["2019-06-25",1700.0,1700.0,1700.0,1700.0,0],["2019-06-26",1600.0,1600.0,1600.0,1600.0,40],["2019-06-27",1710.0,1710.0,1610.0,1610.0,2000],["2019-06-28",1600.0,1670.0,1510.0,1670.0,620],["2019-07-01",1560.0,1640.0,1560.0,1640.0,580],["2019-07-02",1750.0,1750.0,1750.0,1750.0,230],["2019-07-03",1630.0,1850.0,1630.0,1850.0,3970],["2019-07-04",1830.0,1830.0,1830.0,1830.0,10],["2019-07-05",1750.0,1750.0,1710.0,1710.0,20],["2019-07-08",1600.0,1600.0,1600.0,1600.0,8500],["2019-07-09",1490.0,1680.0,1490.0,1660.0,9630],["2019-07-10",1660.0,1770.0,1550.0,1560.0,7220],["2019-07-11",1560.0,1560.0,1500.0,1560.0,9000],["2019-07-12",1560.0,1560.0,1560.0,1560.0,200],["2019-07-15",1560.0,1560.0,1500.0,1510.0,5110],["2019-07-16",1410.0,1410.0,1410.0,1410.0,10],["2019-07-17",1320.0,1320.0,1320.0,1320.0,10],["2019-07-18",1320.0,1410.0,1290.0,1410.0,8110],["2019-07-19",1320.0,1490.0,1320.0,1490.0,280],["2019-07-22",1490.0,1570.0,1490.0,1570.0,2010],["2019-07-23",1660.0,1660.0,1660.0,1660.0,10],["2019-07-24",1660.0,1660.0,1660.0,1660.0,0],["2019-07-25",1660.0,1660.0,1660.0,1660.0,0],["2019-07-26",1660.0,1660.0,1660.0,1660.0,0],["2019-07-29",1660.0,1660.0,1660.0,1660.0,0],["2019-07-30",1760.0,1760.0,1760.0,1760.0,10],["2019-07-31",1760.0,1760.0,1760.0,1760.0,0],["2019-08-01",1760.0,1760.0,1760.0,1760.0,0],["2019-08-02",1760.0,1760.0,1760.0,1760.0,0],["2019-08-05",1760.0,1760.0,1760.0,1760.0,0],["2019-08-06",1760.0,1760.0,1760.0,1760.0,0],["2019-08-07",1760.0,1760.0,1760.0,1760.0,0],["2019-08-08",1640.0,1640.0,1640.0,1640.0,50],["2019-08-09",1640.0,1640.0,1640.0,1640.0,0],["2019-08-12",1640.0,1640.0,1640.0,1640.0,0],["2019-08-13",1530.0,1630.0,1530.0,1630.0,60],["2019-08-14",1520.0,1620.0,1520.0,1520.0,610],["2019-08-15",1590.0,1600.0,1590.0,1600.0,20],["2019-08-16",1520.0,1520.0,1520.0,1520.0,1000],["2019-08-19",1520.0,1520.0,1520.0,1520.0,0],["2019-08-20",1420.0,1510.0,1420.0,1510.0,20],["2019-08-21",1510.0,1510.0,1510.0,1510.0,0],["2019-08-22",1510.0,1510.0,1510.0,1510.0,0],["2019-08-23",1530.0,1530.0,1530.0,1530.0,10],["2019-08-26",1520.0,1520.0,1520.0,1520.0,160],["2019-08-27",1520.0,1520.0,1520.0,1520.0,0],["2019-08-28",1590.0,1590.0,1590.0,1590.0,10],["2019-08-29",1590.0,1590.0,1590.0,1590.0,0],["2019-08-30",1590.0,1690.0,1590.0,1600.0,54920],["2019-09-03",1710.0,1710.0,1590.0,1590.0,40],["2019-09-04",1600.0,1700.0,1600.0,1610.0,1250],["2019-09-05",1720.0,1720.0,1720.0,1720.0,10],["2019-09-06",1600.0,1670.0,1600.0,1670.0,110],["2019-09-09",1670.0,1700.0,1670.0,1670.0,6350],["2019-09-10",1670.0,1670.0,1670.0,1670.0,0],["2019-09-11",1680.0,1750.0,1680.0,1750.0,3660],["2019-09-12",1870.0,1870.0,1630.0,1650.0,2070],["2019-09-13",1580.0,1580.0,1580.0,1580.0,10],["2019-09-16",1670.0,1690.0,1620.0,1620.0,220],["2019-09-17",1620.0,1620.0,1620.0,1620.0,0],["2019-09-18",1530.0,1530.0,1530.0,1530.0,10],["2019-09-19",1530.0,1530.0,1530.0,1530.0,0],["2019-09-20",1430.0,1430.0,1430.0,1430.0,10],["2019-09-23",1330.0,1530.0,1330.0,1530.0,20],["2019-09-24",1630.0,1630.0,1630.0,1630.0,20],["2019-09-25",1520.0,1740.0,1520.0,1630.0,40],["2019-09-26",1520.0,1740.0,1520.0,1540.0,1590],["2019-09-27",1610.0,1640.0,1610.0,1640.0,3560],["2019-09-30",1530.0,1750.0,1530.0,1640.0,50],["2019-10-01",1540.0,1730.0,1540.0,1730.0,520],["2019-10-02",1830.0,1830.0,1820.0,1820.0,20],["2019-10-03",1930.0,1940.0,1830.0,1830.0,1450],["2019-10-04",1730.0,1830.0,1710.0,1830.0,70],["2019-10-07",1710.0,1950.0,1710.0,1950.0,30],["2019-10-08",1950.0,1950.0,1950.0,1950.0,0],["2019-10-09",1950.0,1950.0,1950.0,1950.0,0],["2019-10-10",1950.0,1950.0,1950.0,1950.0,0],["2019-10-11",1950.0,1950.0,1950.0,1950.0,0],["2019-10-14",1820.0,1900.0,1820.0,1900.0,1320],["2019-10-15",1900.0,2030.0,1900.0,2030.0,6630],["2019-10-16",2040.0,2050.0,1900.0,2030.0,2320],["2019-10-17",1960.0,1960.0,1900.0,1900.0,1380],["2019-10-18",1900.0,1900.0,1900.0,1900.0,5500],["2019-10-21",1890.0,1900.0,1890.0,1900.0,160],["2019-10-22",1900.0,1900.0,1900.0,1900.0,0],["2019-10-23",1900.0,1900.0,1900.0,1900.0,0],["2019-10-24",1900.0,1900.0,1880.0,1880.0,2310],["2019-10-25",1900.0,1900.0,1900.0,1900.0,4100],["2019-10-28",1900.0,1900.0,1900.0,1900.0,0],["2019-10-29",1800.0,1900.0,1800.0,1900.0,5220],["2019-10-30",1900.0,1900.0,1900.0,1900.0,2000],["2019-10-31",1880.0,1940.0,1870.0,1940.0,5100],["2019-11-01",1940.0,1940.0,1940.0,1940.0,0],["2019-11-04",1880.0,1940.0,1880.0,1880.0,5010],["2019-11-05",2000.0,2000.0,1750.0,1750.0,12540],["2019-11-06",1750.0,1840.0,1630.0,1840.0,8110],["2019-11-07",1840.0,1840.0,1840.0,1840.0,0],["2019-11-08",1840.0,1840.0,1840.0,1840.0,0],["2019-11-11",1840.0,1840.0,1840.0,1840.0,0],["2019-11-12",1910.0,1910.0,1910.0,1910.0,20],["2019-11-13",1900.0,2040.0,1840.0,2030.0,4260],["2019-11-14",1920.0,1920.0,1900.0,1900.0,3640],["2019-11-15",1830.0,1830.0,1830.0,1830.0,10],["2019-11-18",1730.0,1730.0,1730.0,1730.0,10],["2019-11-19",1850.0,1850.0,1850.0,1850.0,4000],["2019-11-20",1810.0,1960.0,1810.0,1960.0,70],["2019-11-21",1900.0,2050.0,1900.0,1910.0,190],["2019-11-22",1800.0,2040.0,1800.0,1910.0,250],["2019-11-25",1780.0,2040.0,1780.0,1910.0,610],["2019-11-26",1810.0,2040.0,1810.0,1910.0,1050],["2019-11-27",1810.0,2040.0,1790.0,2040.0,14010],["2019-11-28",2110.0,2110.0,2110.0,2110.0,20],["2019-11-29",2230.0,2240.0,1990.0,2220.0,1460],["2019-12-02",2290.0,2290.0,2070.0,2220.0,3710],["2019-12-03",2110.0,2330.0,2070.0,2080.0,5530],["2019-12-04",1960.0,2150.0,1960.0,2080.0,320],["2019-12-05",2000.0,2120.0,2000.0,2120.0,2280],["2019-12-06",2010.0,2260.0,1980.0,2000.0,10160],["2019-12-09",1900.0,1920.0,1900.0,1920.0,70],["2019-12-10",1800.0,2040.0,1800.0,2040.0,30],["2019-12-11",1930.0,1930.0,1930.0,1930.0,10],["2019-12-12",1930.0,2030.0,1830.0,2030.0,3680],["2019-12-13",2030.0,2030.0,2030.0,2030.0,500],["2019-12-16",2100.0,2170.0,2100.0,2170.0,3280],["2019-12-17",2020.0,2020.0,2020.0,2020.0,10],["2019-12-18",2020.0,2020.0,2020.0,2020.0,0],["2019-12-19",2080.0,2080.0,2080.0,2080.0,100],["2019-12-20",1950.0,2080.0,1950.0,2080.0,1090],["2019-12-23",1950.0,2080.0,1950.0,2080.0,7120],["2019-12-24",2090.0,2120.0,2090.0,2120.0,500],["2019-12-25",2100.0,2100.0,2100.0,2100.0,500],["2019-12-26",2120.0,2120.0,2120.0,2120.0,100],["2019-12-27",2120.0,2120.0,2120.0,2120.0,0],["2019-12-30",1980.0,2120.0,1980.0,2120.0,30],["2019-12-31",1980.0,2120.0,1980.0,2120.0,160],["2020-01-02",2250.0,2250.0,2250.0,2250.0,10],["2020-01-03",2390.0,2390.0,2120.0,2330.0,30],["2020-01-06",2330.0,2330.0,2330.0,2330.0,0],["2020-01-07",2170.0,2300.0,2170.0,2300.0,1400],["2020-01-08",2270.0,2300.0,2270.0,2300.0,700],["2020-01-09",2310.0,2310.0,2310.0,2310.0,200],["2020-01-10",2310.0,2310.0,2310.0,2310.0,0],["2020-01-13",2160.0,2160.0,2160.0,2160.0,500],["2020-01-14",2300.0,2300.0,2300.0,2300.0,10],["2020-01-15",2300.0,2300.0,2300.0,2300.0,0],["2020-01-16",2310.0,2450.0,2310.0,2450.0,100],["2020-01-17",2280.0,2450.0,2280.0,2280.0,1050],["2020-01-20",2420.0,2420.0,2420.0,2420.0,10],["2020-01-21",2260.0,2570.0,2260.0,2550.0,990],["2020-01-22",2380.0,2540.0,2380.0,2540.0,70],["2020-01-30",2370.0,2690.0,2370.0,2620.0,1270],["2020-01-31",2600.0,2620.0,2500.0,2590.0,9120],["2020-02-03",2580.0,2590.0,2420.0,2580.0,1780],["2020-02-04",2570.0,2580.0,2570.0,2580.0,14900],["2020-02-05",2400.0,2750.0,2400.0,2530.0,15630],["2020-02-06",2470.0,2700.0,2460.0,2680.0,31830],["2020-02-07",2840.0,2860.0,2840.0,2860.0,8200],["2020-02-10",3030.0,3060.0,3000.0,3060.0,4330],["2020-02-11",3070.0,3270.0,3070.0,3270.0,27250],["2020-02-12",3490.0,3490.0,3320.0,3320.0,11040],["2020-02-13",3400.0,3400.0,3400.0,3400.0,560],["2020-02-14",3200.0,3590.0,3200.0,3470.0,330],["2020-02-17",3470.0,3600.0,3470.0,3500.0,3500],["2020-02-18",3500.0,3500.0,3300.0,3470.0,9190],["2020-02-19",3230.0,3440.0,3230.0,3410.0,18700],["2020-02-20",3190.0,3190.0,3180.0,3180.0,49640],["2020-02-21",3100.0,3180.0,3100.0,3180.0,5270],["2020-02-24",3370.0,3370.0,2980.0,3180.0,280],["2020-02-25",3180.0,3180.0,3180.0,3180.0,18200],["2020-02-26",3200.0,3290.0,3200.0,3280.0,80],["2020-02-27",3100.0,3280.0,3100.0,3280.0,1010],["2020-02-28",3280.0,3280.0,3280.0,3280.0,430],["2020-03-02",3280.0,3280.0,3280.0,3280.0,200],["2020-03-03",3280.0,3280.0,3280.0,3280.0,0],["2020-03-04",3060.0,3270.0,3060.0,3270.0,340],["2020-03-05",3270.0,3270.0,3270.0,3270.0,0],["2020-03-06",3250.0,3440.0,3250.0,3440.0,300],["2020-03-09",3440.0,3440.0,3440.0,3440.0,0],["2020-03-10",3440.0,3440.0,3440.0,3440.0,0],["2020-03-11",3440.0,3440.0,3440.0,3440.0,170],["2020-03-12",3440.0,3440.0,3440.0,3440.0,0],["2020-03-13",3440.0,3440.0,3440.0,3440.0,0],["2020-03-16",3440.0,3440.0,3440.0,3440.0,0],["2020-03-17",3440.0,3440.0,3440.0,3440.0,0],["2020-03-18",3440.0,3440.0,3440.0,3440.0,0],["2020-03-19",3200.0,3200.0,3200.0,3200.0,20000],["2020-03-20",3200.0,3250.0,3200.0,3230.0,220],["2020-03-23",3010.0,3010.0,3010.0,3010.0,57600],["2020-03-24",2800.0,2800.0,2800.0,2800.0,900],["2020-03-25",2980.0,2980.0,2610.0,2610.0,600],["2020-03-26",2430.0,2430.0,2430.0,2430.0,1210],["2020-03-27",2400.0,2600.0,2260.0,2260.0,2680],["2020-03-30",2410.0,2410.0,2110.0,2390.0,30],["2020-03-31",2530.0,2530.0,2530.0,2530.0,10],["2020-04-01",2690.0,2690.0,2690.0,2690.0,10],["2020-04-03",2870.0,2870.0,2870.0,2870.0,30],["2020-04-06",3070.0,3070.0,3070.0,3070.0,150],["2020-04-07",3070.0,3070.0,3070.0,3070.0,0],["2020-04-08",2860.0,3200.0,2860.0,2860.0,2570],["2020-04-09",2990.0,2990.0,2990.0,2990.0,10],["2020-04-10",3190.0,3190.0,3190.0,3190.0,10],["2020-04-13",2970.0,2970.0,2970.0,2970.0,20],["2020-04-14",3160.0,3160.0,3160.0,3160.0,10],["2020-04-15",3160.0,3160.0,3160.0,3160.0,0],["2020-04-16",3220.0,3220.0,3220.0,3220.0,10],["2020-04-17",3300.0,3300.0,3300.0,3300.0,5000],["2020-04-20",3300.0,3300.0,3300.0,3300.0,0],["2020-04-21",3070.0,3290.0,3070.0,3290.0,510],["2020-04-22",3290.0,3290.0,3290.0,3290.0,0],["2020-04-23",3520.0,3520.0,3520.0,3520.0,10],["2020-04-24",3520.0,3520.0,3520.0,3520.0,0],["2020-04-27",3750.0,3750.0,3750.0,3750.0,10],["2020-04-28",4000.0,4000.0,4000.0,4000.0,10],["2020-04-29",4200.0,4200.0,3800.0,4200.0,70],["2020-05-04",4200.0,4200.0,4200.0,4200.0,0],["2020-05-05",4200.0,4200.0,4200.0,4200.0,0],["2020-05-06",3910.0,4180.0,3910.0,3910.0,1060],["2020-05-07",4180.0,4180.0,3640.0,3640.0,1720],["2020-05-08",3390.0,3390.0,3390.0,3390.0,500],["2020-05-11",3620.0,3620.0,3390.0,3390.0,20],["2020-05-12",3610.0,3610.0,3610.0,3610.0,10],["2020-05-13",3360.0,3360.0,3360.0,3360.0,10],["2020-05-14",3130.0,3580.0,3130.0,3580.0,3950],["2020-05-15",3330.0,3330.0,3330.0,3330.0,1400],["2020-05-18",3100.0,3100.0,3100.0,3100.0,220],["2020-05-19",2890.0,3150.0,2890.0,3150.0,1900],["2020-05-20",2930.0,3150.0,2930.0,3150.0,1160],["2020-05-21",2930.0,3050.0,2930.0,3050.0,1010],["2020-05-22",3150.0,3150.0,3150.0,3150.0,10],["2020-05-25",3150.0,3150.0,3150.0,3150.0,0],["2020-05-26",2930.0,2930.0,2930.0,2930.0,200],["2020-05-27",2730.0,2730.0,2730.0,2730.0,1150],["2020-05-28",2730.0,2730.0,2540.0,2540.0,620],["2020-05-29",2540.0,2600.0,2500.0,2500.0,4290],["2020-06-01",2670.0,2670.0,2600.0,2620.0,4030],["2020-06-02",2440.0,2620.0,2440.0,2620.0,190],["2020-06-03",2800.0,2800.0,2800.0,2800.0,1170],["2020-06-04",2610.0,2980.0,2610.0,2970.0,390],["2020-06-05",2970.0,3000.0,2970.0,3000.0,1100],["2020-06-08",3000.0,3200.0,2850.0,2850.0,17870],["2020-06-09",2850.0,3040.0,2800.0,2990.0,14970],["2020-06-10",3100.0,3150.0,2990.0,3150.0,20470],["2020-06-11",3150.0,3370.0,3150.0,3200.0,4200],["2020-06-12",3200.0,3200.0,3200.0,3200.0,30],["2020-06-15",3200.0,3300.0,3000.0,3100.0,13950],["2020-06-16",3100.0,3100.0,2900.0,2900.0,9310],["2020-06-17",2900.0,3100.0,2900.0,2900.0,21450],["2020-06-18",3090.0,3090.0,3090.0,3090.0,10],["2020-06-19",3000.0,3000.0,3000.0,3000.0,10000],["2020-06-22",3090.0,3090.0,2850.0,3080.0,11220],["2020-06-23",3080.0,3080.0,3080.0,3080.0,0],["2020-06-24",3000.0,3090.0,2900.0,2900.0,8440],["2020-06-25",3000.0,3000.0,2900.0,2900.0,110],["2020-06-26",3000.0,3000.0,3000.0,3000.0,40],["2020-06-29",2850.0,3000.0,2850.0,2860.0,2010],["2020-06-30",2810.0,2810.0,2810.0,2810.0,2250],["2020-07-01",2910.0,2990.0,2910.0,2990.0,6830],["2020-07-02",2990.0,3000.0,2900.0,2900.0,6120],["2020-07-03",2900.0,3000.0,2900.0,3000.0,820],["2020-07-06",3000.0,3090.0,3000.0,3090.0,7220],["2020-07-07",3090.0,3090.0,3090.0,3090.0,5200],["2020-07-08",3090.0,3090.0,3090.0,3090.0,0],["2020-07-09",3000.0,3090.0,3000.0,3090.0,5020],["2020-07-10",3090.0,3100.0,3000.0,3100.0,6740],["2020-07-13",3090.0,3100.0,2950.0,3050.0,14080],["2020-07-14",3050.0,3050.0,2950.0,2950.0,18540],["2020-07-15",2900.0,2900.0,2900.0,2900.0,670],["2020-07-16",3050.0,3050.0,2950.0,3000.0,1430],["2020-07-17",3050.0,3050.0,3000.0,3000.0,9870],["2020-07-20",3150.0,3150.0,3150.0,3150.0,10],["2020-07-21",3000.0,3090.0,2950.0,3050.0,6250],["2020-07-22",3040.0,3050.0,2900.0,2900.0,5770],["2020-07-23",3000.0,3040.0,2900.0,2900.0,5040],["2020-07-24",3020.0,3020.0,3020.0,3020.0,10],["2020-07-27",3000.0,3100.0,2900.0,3000.0,7020],["2020-07-28",3120.0,3120.0,2910.0,3000.0,650],["2020-07-29",3070.0,3070.0,3070.0,3070.0,10],["2020-07-30",3070.0,3070.0,3070.0,3070.0,0],["2020-07-31",3100.0,3100.0,2860.0,2860.0,1030],["2020-08-03",3050.0,3050.0,2690.0,2720.0,40],["2020-08-04",2870.0,2870.0,2750.0,2830.0,16280],["2020-08-05",3000.0,3020.0,2820.0,2820.0,5140],["2020-08-06",2810.0,3010.0,2810.0,2820.0,3210],["2020-08-07",3000.0,3000.0,2880.0,2880.0,1010],["2020-08-10",3000.0,3080.0,2800.0,2810.0,36050],["2020-08-11",2900.0,3000.0,2670.0,2710.0,10050],["2020-08-12",2890.0,2890.0,2810.0,2810.0,670],["2020-08-13",3000.0,3000.0,2820.0,2820.0,1580],["2020-08-14",2630.0,3000.0,2630.0,2800.0,10030],["2020-08-17",2810.0,2950.0,2810.0,2820.0,540],["2020-08-18",2820.0,3010.0,2820.0,3010.0,260],["2020-08-19",3090.0,3090.0,3000.0,3000.0,350],["2020-08-20",3000.0,3000.0,2950.0,2950.0,10010],["2020-08-21",2950.0,2950.0,2950.0,2950.0,270],["2020-08-24",2960.0,2960.0,2950.0,2950.0,10100],["2020-08-25",2950.0,2950.0,2900.0,2900.0,11470],["2020-08-26",2900.0,2900.0,2900.0,2900.0,80],["2020-08-27",2990.0,2990.0,2980.0,2980.0,30],["2020-08-28",3000.0,3000.0,2950.0,2950.0,5480],["2020-08-31",2950.0,2950.0,2950.0,2950.0,80],["2020-09-01",2950.0,2950.0,2950.0,2950.0,0],["2020-09-03",3000.0,3000.0,3000.0,3000.0,2540],["2020-09-04",3000.0,3200.0,3000.0,3200.0,1090],["2020-09-07",3100.0,3200.0,3100.0,3100.0,1220],["2020-09-08",3200.0,3200.0,3100.0,3100.0,110],["2020-09-09",3200.0,3200.0,3100.0,3100.0,20],["2020-09-10",3100.0,3100.0,3100.0,3100.0,1040],["2020-09-11",3100.0,3300.0,3100.0,3200.0,5360],["2020-09-14",3400.0,3420.0,3200.0,3200.0,2460],["2020-09-15",3300.0,3420.0,3300.0,3420.0,4510],["2020-09-16",3230.0,3230.0,3230.0,3230.0,10],["2020-09-17",3450.0,3450.0,3100.0,3230.0,5600],["2020-09-18",3440.0,3450.0,3110.0,3110.0,5120],["2020-09-21",3110.0,3110.0,3110.0,3110.0,0],["2020-09-22",3300.0,3320.0,3110.0,3320.0,230],["2020-09-23",3400.0,3550.0,3330.0,3330.0,4070],["2020-09-24",3550.0,3560.0,3550.0,3560.0,13300],["2020-09-25",3780.0,3780.0,3400.0,3400.0,40],["2020-09-28",3210.0,3630.0,3210.0,3630.0,3940],["2020-09-29",3780.0,3780.0,3410.0,3760.0,50],["2020-09-30",3500.0,3500.0,3500.0,3500.0,2410],["2020-10-01",3310.0,3690.0,3310.0,3690.0,70],["2020-10-02",3440.0,3600.0,3440.0,3450.0,60],["2020-10-05",3310.0,3680.0,3310.0,3670.0,450],["2020-10-06",3850.0,3850.0,3420.0,3440.0,50],["2020-10-07",3400.0,3680.0,3400.0,3430.0,7520],["2020-10-08",3200.0,3200.0,3200.0,3200.0,5040],["2020-10-09",3420.0,3420.0,3420.0,3420.0,110],["2020-10-12",3430.0,3650.0,3430.0,3430.0,3200],["2020-10-13",3400.0,3600.0,3300.0,3600.0,650],["2020-10-14",3400.0,3630.0,3400.0,3630.0,130],["2020-10-15",3600.0,3800.0,3410.0,3800.0,3050],["2020-10-16",3540.0,3540.0,3540.0,3540.0,500],["2020-10-19",3320.0,3320.0,3320.0,3320.0,10],["2020-10-20",3550.0,3550.0,3550.0,3550.0,0],["2020-10-21",3500.0,3770.0,3500.0,3760.0,560],["2020-10-22",3500.0,3500.0,3500.0,3500.0,20],["2020-10-23",3480.0,3480.0,3300.0,3400.0,13550],["2020-10-26",3210.0,3590.0,3210.0,3590.0,1390],["2020-10-27",3340.0,3800.0,3340.0,3340.0,70],["2020-10-28",3120.0,3120.0,3120.0,3120.0,40],["2020-10-29",3100.0,3100.0,3100.0,3100.0,20],["2020-10-30",3010.0,3310.0,3010.0,3310.0,40],["2020-11-02",3450.0,3450.0,3300.0,3300.0,570],["2020-11-03",3400.0,3530.0,3200.0,3200.0,10860],["2020-11-04",3200.0,3200.0,3200.0,3200.0,0],["2020-11-05",3410.0,3420.0,3200.0,3200.0,180],["2020-11-06",2980.0,3100.0,2980.0,3100.0,160],["2020-11-09",3200.0,3200.0,3200.0,3200.0,40],["2020-11-10",3000.0,3420.0,3000.0,3420.0,70],["2020-11-11",3200.0,3650.0,3200.0,3650.0,11020],["2020-11-12",3870.0,3870.0,3500.0,3500.0,70],["2020-11-13",3410.0,3690.0,3410.0,3500.0,50],["2020-11-16",3400.0,3400.0,3350.0,3350.0,1920],["2020-11-17",3120.0,3570.0,3120.0,3570.0,80],["2020-11-18",3570.0,3790.0,3570.0,3790.0,1240],["2020-11-19",3600.0,3750.0,3560.0,3750.0,5860],["2020-11-20",3500.0,3840.0,3500.0,3500.0,110],["2020-11-23",3730.0,3730.0,3270.0,3720.0,90],["2020-11-24",3460.0,3710.0,3460.0,3650.0,120],["2020-11-25",3410.0,3410.0,3400.0,3400.0,2050],["2020-11-26",3620.0,3620.0,3400.0,3400.0,70],["2020-11-27",3170.0,3610.0,3170.0,3220.0,90],["2020-11-30",3230.0,3230.0,3230.0,3230.0,40],["2020-12-01",3110.0,3450.0,3110.0,3240.0,280],["2020-12-02",3240.0,3460.0,3240.0,3460.0,1100],["2020-12-03",3300.0,3460.0,3240.0,3250.0,2040],["2020-12-04",3250.0,3460.0,3250.0,3460.0,260],["2020-12-07",3300.0,3300.0,3300.0,3300.0,50],["2020-12-08",3300.0,3300.0,3300.0,3300.0,0],["2020-12-09",3250.0,3450.0,3250.0,3450.0,220],["2020-12-10",3670.0,3670.0,3300.0,3300.0,550],["2020-12-11",3320.0,3530.0,3320.0,3530.0,70],["2020-12-14",3290.0,3750.0,3290.0,3700.0,60],["2020-12-15",3460.0,3720.0,3460.0,3720.0,90],["2020-12-16",3480.0,3720.0,3470.0,3470.0,80],["2020-12-17",3470.0,3470.0,3470.0,3470.0,80],["2020-12-18",3700.0,3700.0,3470.0,3470.0,120],["2020-12-21",3700.0,3700.0,3300.0,3300.0,2320],["2020-12-22",3250.0,3530.0,3200.0,3530.0,1210],["2020-12-23",3740.0,3750.0,3740.0,3750.0,2500],["2020-12-24",4010.0,4010.0,3500.0,3510.0,22760],["2020-12-25",3410.0,3740.0,3410.0,3500.0,23600],["2020-12-28",3260.0,3600.0,3260.0,3450.0,630],["2020-12-29",3300.0,3670.0,3300.0,3450.0,1330],["2020-12-30",3450.0,3450.0,3450.0,3450.0,1000],["2020-12-31",3450.0,3690.0,3450.0,3500.0,30810],["2021-01-04",3600.0,3700.0,3600.0,3600.0,3200],["2021-01-05",3420.0,3600.0,3420.0,3420.0,300],["2021-01-06",3420.0,3420.0,3420.0,3420.0,0],["2021-01-07",3600.0,3600.0,3500.0,3590.0,21700],["2021-01-08",3430.0,3600.0,3430.0,3600.0,200],["2021-01-11",3610.0,3610.0,3610.0,3610.0,3500],["2021-01-12",3610.0,3610.0,3610.0,3610.0,35000],["2021-01-13",3610.0,3730.0,3600.0,3730.0,38159],["2021-01-14",3720.0,3720.0,3700.0,3720.0,10400],["2021-01-15",3750.0,3750.0,3700.0,3700.0,7100],["2021-01-18",3710.0,3950.0,3710.0,3950.0,93300],["2021-01-19",4220.0,4220.0,4220.0,4220.0,49800],["2021-01-20",4510.0,4510.0,4510.0,4510.0,86100],["2021-01-21",4820.0,4820.0,4820.0,4820.0,110100],["2021-01-22",5150.0,5150.0,5150.0,5150.0,103500],["2021-01-25",5510.0,5510.0,5510.0,5510.0,57200],["2021-01-26",5880.0,5880.0,5130.0,5130.0,222900],["2021-01-27",4780.0,4780.0,4780.0,4780.0,38600],["2021-01-28",4450.0,4900.0,4450.0,4450.0,30100],["2021-01-29",4140.0,4140.0,4140.0,4140.0,19500],["2021-02-01",3860.0,4140.0,3860.0,3860.0,32100],["2021-02-02",3590.0,3590.0,3590.0,3590.0,22300],["2021-02-03",3340.0,3840.0,3340.0,3840.0,24700],["2021-02-04",4050.0,4050.0,4000.0,4000.0,800],["2021-02-05",4130.0,4250.0,4130.0,4250.0,1200],["2021-02-08",3960.0,3960.0,3960.0,3960.0,31900],["2021-02-09",3960.0,3960.0,3690.0,3960.0,6300],["2021-02-17",3690.0,3990.0,3690.0,3990.0,6300],["2021-02-18",3800.0,4190.0,3800.0,4000.0,4000],["2021-02-19",4150.0,4150.0,4150.0,4150.0,200],["2021-02-22",4150.0,4150.0,3900.0,4150.0,8800],["2021-02-23",4000.0,4150.0,4000.0,4150.0,1900],["2021-02-24",4150.0,4150.0,4150.0,4150.0,1600],["2021-02-25",4000.0,4150.0,4000.0,4150.0,1500],["2021-02-26",4150.0,4150.0,4000.0,4000.0,5100],["2021-03-01",3810.0,4000.0,3810.0,4000.0,2000],["2021-03-02",4000.0,4000.0,4000.0,4000.0,500],["2021-03-03",4000.0,4000.0,3750.0,4000.0,18200],["2021-03-04",4000.0,4200.0,3980.0,4200.0,17400],["2021-03-05",4030.0,4200.0,4010.0,4010.0,2500],["2021-03-08",3820.0,4010.0,3820.0,4010.0,11300],["2021-03-09",4000.0,4100.0,3900.0,4010.0,4600],["2021-03-10",4010.0,4200.0,4010.0,4200.0,5300],["2021-03-11",4100.0,4200.0,4100.0,4110.0,11300],["2021-03-12",4000.0,4200.0,4000.0,4190.0,3300],["2021-03-15",4020.0,4190.0,4020.0,4190.0,3500],["2021-03-16",4200.0,4200.0,4190.0,4190.0,7600],["2021-03-17",4100.0,4150.0,4100.0,4150.0,4500],["2021-03-18",4120.0,4140.0,3950.0,4140.0,1700],["2021-03-19",4140.0,4200.0,4140.0,4200.0,6200],["2021-03-22",4200.0,4200.0,4100.0,4150.0,1400],["2021-03-23",4130.0,4160.0,4130.0,4150.0,11600],["2021-03-24",4150.0,4150.0,4150.0,4150.0,200],["2021-03-25",4150.0,4150.0,4150.0,4150.0,1100],["2021-03-26",4150.0,4150.0,4150.0,4150.0,0],["2021-03-29",3950.0,4200.0,3950.0,4190.0,5200],["2021-03-30",4100.0,4190.0,4100.0,4150.0,1800],["2021-03-31",4030.0,4200.0,4000.0,4200.0,5300],["2021-04-01",4100.0,4200.0,4100.0,4200.0,1600],["2021-04-02",4200.0,4200.0,4100.0,4200.0,5600],["2021-04-05",4100.0,4200.0,4050.0,4050.0,7700],["2021-04-06",4100.0,4240.0,4100.0,4220.0,17800],["2021-04-07",4240.0,4510.0,4240.0,4510.0,50200],["2021-04-08",4700.0,4810.0,4700.0,4800.0,45900],["2021-04-09",5000.0,5000.0,4850.0,4950.0,36000],["2021-04-12",4900.0,4950.0,4610.0,4950.0,47100],["2021-04-13",4950.0,4950.0,4620.0,4620.0,24800],["2021-04-14",4620.0,4800.0,4620.0,4800.0,29900],["2021-04-15",4800.0,4920.0,4730.0,4730.0,77100],["2021-04-16",4700.0,4800.0,4700.0,4780.0,9100],["2021-04-19",4700.0,4700.0,4450.0,4690.0,17700],["2021-04-20",4450.0,4670.0,4410.0,4670.0,8000],["2021-04-22",4360.0,4700.0,4360.0,4400.0,10300],["2021-04-23",4600.0,4600.0,4400.0,4600.0,12500],["2021-04-26",4700.0,4700.0,4600.0,4700.0,8800],["2021-04-27",4400.0,4700.0,4400.0,4700.0,600],["2021-04-28",4500.0,4700.0,4500.0,4680.0,2000],["2021-04-29",4650.0,4650.0,4510.0,4600.0,9200],["2021-05-04",4280.0,4750.0,4280.0,4700.0,5900],["2021-05-05",4750.0,4750.0,4730.0,4750.0,1800],["2021-05-06",4560.0,4750.0,4420.0,4650.0,8100],["2021-05-07",4350.0,4650.0,4350.0,4650.0,2700],["2021-05-10",4400.0,4700.0,4360.0,4700.0,3900],["2021-05-11",4700.0,4710.0,4400.0,4690.0,900],["2021-05-12",4410.0,4680.0,4370.0,4670.0,10600],["2021-05-13",4750.0,4750.0,4400.0,4700.0,8300],["2021-05-14",4420.0,4700.0,4420.0,4420.0,9700],["2021-05-17",4630.0,4630.0,4610.0,4610.0,5600],["2021-05-18",4410.0,4580.0,4410.0,4580.0,6300],["2021-05-19",4550.0,4580.0,4550.0,4580.0,5000],["2021-05-20",4400.0,4600.0,4300.0,4600.0,5200],["2021-05-21",4400.0,4600.0,4350.0,4570.0,700],["2021-05-24",4710.0,4710.0,4450.0,4650.0,400],["2021-05-25",4350.0,4640.0,4330.0,4550.0,41200],["2021-05-26",4350.0,4540.0,4250.0,4540.0,2500],["2021-05-27",4500.0,4650.0,4500.0,4650.0,2000],["2021-05-28",4330.0,4550.0,4330.0,4450.0,9700],["2021-05-31",4400.0,4400.0,4140.0,4370.0,17500],["2021-06-01",4500.0,4500.0,4070.0,4380.0,6100],["2021-06-02",4380.0,4380.0,4380.0,4380.0,0],["2021-06-03",4150.0,4380.0,4080.0,4350.0,29600],["2021-06-04",4350.0,4350.0,4080.0,4300.0,33400],["2021-06-07",4200.0,4310.0,4150.0,4300.0,9500],["2021-06-08",4300.0,4300.0,4100.0,4200.0,22600],["2021-06-09",4210.0,4280.0,4100.0,4280.0,19100],["2021-06-10",4200.0,4280.0,4100.0,4280.0,10600],["2021-06-11",4110.0,4270.0,3990.0,4220.0,71700],["2021-06-14",4220.0,4220.0,3930.0,4160.0,40600],["2021-06-15",4160.0,4160.0,3870.0,4050.0,36300],["2021-06-16",4050.0,4050.0,3800.0,3950.0,46900],["2021-06-17",4000.0,4000.0,3950.0,4000.0,13000],["2021-06-18",4000.0,4000.0,3900.0,3950.0,12700],["2021-06-21",3950.0,4000.0,3950.0,4000.0,2300],["2021-06-22",3950.0,4040.0,3950.0,4040.0,30300],["2021-06-23",4020.0,4050.0,3950.0,4040.0,8000],["2021-06-24",4040.0,4040.0,3900.0,4010.0,33800],["2021-06-25",4010.0,4010.0,3900.0,4000.0,1800],["2021-06-28",4000.0,4000.0,3800.0,4000.0,31500],["2021-06-29",3850.0,3990.0,3750.0,3950.0,35900],["2021-06-30",3950.0,3950.0,3680.0,3940.0,15300],["2021-07-01",3900.0,3920.0,3670.0,3880.0,14900],["2021-07-02",3750.0,3840.0,3610.0,3820.0,30500],["2021-07-05",3600.0,3830.0,3560.0,3790.0,36000],["2021-07-06",3790.0,3790.0,3610.0,3770.0,23100],["2021-07-07",3630.0,3730.0,3510.0,3700.0,16300],["2021-07-08",3500.0,3700.0,3450.0,3620.0,29000],["2021-07-09",3370.0,3720.0,3370.0,3550.0,148200],["2021-07-12",3450.0,3450.0,3400.0,3440.0,2900],["2021-07-13",3200.0,3430.0,3200.0,3430.0,10500],["2021-07-14",3250.0,3500.0,3250.0,3430.0,5400],["2021-07-15",3500.0,3600.0,3430.0,3600.0,20800],["2021-07-16",3600.0,3800.0,3600.0,3770.0,34400],["2021-07-19",3800.0,3800.0,3700.0,3750.0,26900],["2021-07-20",3700.0,3850.0,3490.0,3850.0,59100],["2021-07-21",3790.0,3850.0,3770.0,3850.0,27500],["2021-07-22",3840.0,3870.0,3840.0,3860.0,12100],["2021-07-23",3860.0,3900.0,3860.0,3900.0,9200],["2021-07-26",3900.0,3900.0,3860.0,3900.0,1400],["2021-07-27",3900.0,3900.0,3850.0,3900.0,9500],["2021-07-28",3950.0,3950.0,3850.0,3900.0,12600],["2021-07-29",3850.0,3900.0,3830.0,3830.0,10300],["2021-07-30",3830.0,3860.0,3830.0,3860.0,2000],["2021-08-02",3900.0,3900.0,3800.0,3830.0,16500],["2021-08-03",3850.0,3940.0,3850.0,3850.0,24800],["2021-08-04",3900.0,3900.0,3860.0,3860.0,4500],["2021-08-05",3800.0,3950.0,3800.0,3900.0,17500],["2021-08-06",3900.0,3940.0,3900.0,3900.0,8700],["2021-08-09",3800.0,3900.0,3650.0,3900.0,7200],["2021-08-10",3800.0,3900.0,3800.0,3900.0,4900],["2021-08-11",3850.0,3900.0,3740.0,3900.0,4800],["2021-08-12",3850.0,3900.0,3750.0,3880.0,900],["2021-08-13",3900.0,3900.0,3900.0,3900.0,1100],["2021-08-16",3900.0,3900.0,3810.0,3810.0,3100],["2021-08-17",3800.0,3800.0,3700.0,3780.0,4800],["2021-08-18",3700.0,3800.0,3600.0,3790.0,12000],["2021-08-19",3780.0,3780.0,3600.0,3780.0,10600],["2021-08-20",3900.0,3900.0,3600.0,3810.0,19600],["2021-08-23",3810.0,3810.0,3810.0,3810.0,0],["2021-08-24",3810.0,3810.0,3600.0,3800.0,600],["2021-08-25",3620.0,3800.0,3600.0,3770.0,3100],["2021-08-26",3770.0,3770.0,3610.0,3760.0,5400],["2021-08-27",3700.0,3760.0,3700.0,3760.0,700],["2021-08-30",3760.0,3760.0,3610.0,3760.0,18100],["2021-08-31",3760.0,3760.0,3650.0,3720.0,1600],["2021-09-01",3650.0,3750.0,3550.0,3730.0,12400],["2021-09-06",3730.0,3820.0,3630.0,3820.0,9500],["2021-09-07",3860.0,3890.0,3800.0,3800.0,3900],["2021-09-08",3780.0,3800.0,3580.0,3750.0,8700],["2021-09-09",3610.0,3880.0,3600.0,3650.0,9700],["2021-09-10",3640.0,3800.0,3640.0,3740.0,7300],["2021-09-13",3720.0,3800.0,3710.0,3790.0,6900],["2021-09-14",3800.0,3950.0,3800.0,3950.0,27700],["2021-09-15",4150.0,4220.0,4100.0,4220.0,163800],["2021-09-16",4430.0,4480.0,4250.0,4390.0,36700],["2021-09-17",4390.0,4400.0,4220.0,4400.0,29600],["2021-09-20",4150.0,4700.0,4100.0,4700.0,183100],["2021-09-21",4700.0,4700.0,4390.0,4680.0,65100],["2021-09-22",4720.0,5000.0,4700.0,5000.0,188300],["2021-09-23",5300.0,5350.0,5000.0,5000.0,232100],["2021-09-24",4710.0,5000.0,4710.0,4900.0,30800],["2021-09-27",4800.0,4900.0,4560.0,4760.0,64500],["2021-09-28",4500.0,4750.0,4430.0,4750.0,50600],["2021-09-29",4800.0,4800.0,4500.0,4740.0,28800],["2021-09-30",4750.0,4750.0,4450.0,4550.0,59400],["2021-10-01",4600.0,4800.0,4430.0,4680.0,5600],["2021-10-04",4680.0,4680.0,4400.0,4400.0,17300],["2021-10-05",4320.0,4400.0,4100.0,4400.0,57300],["2021-10-06",4400.0,4600.0,4320.0,4550.0,38100],["2021-10-07",4500.0,4700.0,4420.0,4600.0,5400],["2021-10-08",4400.0,4600.0,4400.0,4600.0,17100],["2021-10-11",4600.0,4600.0,4300.0,4350.0,13800],["2021-10-12",4420.0,4550.0,4300.0,4500.0,36000],["2021-10-13",4500.0,4650.0,4450.0,4600.0,3500],["2021-10-14",4600.0,4600.0,4330.0,4330.0,11100],["2021-10-15",4500.0,4500.0,4440.0,4440.0,27700],["2021-10-18",4440.0,4500.0,4400.0,4500.0,34900],["2021-10-19",4600.0,4600.0,4400.0,4500.0,19300],["2021-10-20",4300.0,4600.0,4300.0,4580.0,23200],["2021-10-21",4580.0,4580.0,4450.0,4580.0,41800],["2021-10-22",4580.0,4580.0,4500.0,4580.0,22700],["2021-10-25",4570.0,4570.0,4450.0,4480.0,17900],["2021-10-26",4480.0,4480.0,4300.0,4470.0,32300],["2021-10-27",4470.0,4750.0,4470.0,4690.0,43900],["2021-10-28",4700.0,4700.0,4550.0,4600.0,19300],["2021-10-29",4610.0,4710.0,4580.0,4710.0,71900],["2021-11-01",4900.0,5030.0,4750.0,4970.0,213000],["2021-11-02",5100.0,5180.0,5090.0,5100.0,113000],["2021-11-03",5100.0,5190.0,5000.0,5030.0,132700],["2021-11-04",4960.0,4960.0,4680.0,4860.0,41600],["2021-11-05",4710.0,5100.0,4710.0,5040.0,74700],["2021-11-08",5150.0,5150.0,4690.0,4980.0,73400],["2021-11-09",4990.0,5050.0,4890.0,4980.0,59800],["2021-11-10",5100.0,5320.0,5000.0,5320.0,220500],["2021-11-11",5690.0,5690.0,5690.0,5690.0,61700],["2021-11-12",6080.0,6080.0,6080.0,6080.0,67600],["2021-11-15",6500.0,6500.0,6500.0,6500.0,82400],["2021-11-16",6950.0,6950.0,6060.0,6400.0,321500],["2021-11-17",6200.0,6840.0,6100.0,6840.0,109800],["2021-11-18",7310.0,7310.0,7300.0,7310.0,83100],["2021-11-19",7820.0,7820.0,7500.0,7820.0,340600],["2021-11-22",8010.0,8360.0,7280.0,7280.0,187200],["2021-11-23",6780.0,7780.0,6780.0,7780.0,109600],["2021-11-24",8240.0,8250.0,7300.0,7300.0,58800],["2021-11-25",6830.0,7000.0,6790.0,6820.0,98200],["2021-11-26",6900.0,7290.0,6850.0,7290.0,113400],["2021-11-29",7650.0,7650.0,7100.0,7450.0,73800],["2021-11-30",7280.0,7440.0,7040.0,7120.0,68100],["2021-12-01",6800.0,7100.0,6800.0,7100.0,104600],["2021-12-02",6800.0,7200.0,6800.0,7200.0,53600],["2021-12-03",7300.0,7300.0,6930.0,6950.0,50500],["2021-12-06",6950.0,6950.0,6470.0,6470.0,90600],["2021-12-07",6800.0,6920.0,6600.0,6800.0,53000],["2021-12-08",6800.0,7000.0,6600.0,6800.0,19500],["2021-12-09",6800.0,7000.0,6800.0,6900.0,35700],["2021-12-10",6800.0,6900.0,6610.0,6700.0,23100],["2021-12-13",6400.0,6980.0,6400.0,6860.0,39700],["2021-12-14",7090.0,7200.0,6700.0,6700.0,78400],["2021-12-15",6530.0,6900.0,6530.0,6710.0,27100],["2021-12-16",6710.0,6920.0,6710.0,6920.0,78400],["2021-12-17",6920.0,6990.0,6600.0,6950.0,63100],["2021-12-20",6990.0,6990.0,6750.0,6900.0,40100],["2021-12-21",6900.0,6900.0,6750.0,6890.0,55100],["2021-12-22",6990.0,7110.0,6950.0,7110.0,114700],["2021-12-23",7180.0,7600.0,7180.0,7600.0,267800],["2021-12-24",8000.0,8100.0,7900.0,8000.0,131500],["2021-12-27",8000.0,8000.0,7440.0,7500.0,95900],["2021-12-28",7400.0,7500.0,7200.0,7500.0,148900],["2021-12-29",7600.0,7600.0,7250.0,7390.0,64900],["2021-12-30",7300.0,7900.0,7300.0,7900.0,203200],["2021-12-31",8010.0,8210.0,7800.0,7800.0,220200],["2022-01-04",7790.0,8000.0,7600.0,7950.0,86400],["2022-01-05",8000.0,8300.0,7950.0,7970.0,131100],["2022-01-06",7530.0,8000.0,7530.0,7900.0,138400],["2022-01-07",7900.0,8190.0,7800.0,8190.0,199000],["2022-01-10",8300.0,8760.0,8300.0,8760.0,142300],["2022-01-11",8750.0,9000.0,8160.0,8900.0,143200],["2022-01-12",8900.0,8900.0,8280.0,8280.0,189400],["2022-01-13",7830.0,8200.0,7830.0,7850.0,83300],["2022-01-14",7400.0,8000.0,7310.0,8000.0,74000],["2022-01-17",8490.0,8490.0,7450.0,8000.0,51600],["2022-01-18",7450.0,7990.0,7440.0,7440.0,53800],["2022-01-19",7010.0,7440.0,6920.0,7090.0,34200],["2022-01-20",7090.0,7580.0,6850.0,7550.0,23200],["2022-01-21",8000.0,8000.0,7040.0,7690.0,60100],["2022-01-24",7980.0,7980.0,7200.0,7940.0,24500],["2022-01-25",8000.0,8000.0,7390.0,7800.0,15800],["2022-01-26",7380.0,7700.0,7380.0,7700.0,44700],["2022-01-27",7890.0,7900.0,7300.0,7700.0,3900],["2022-01-28",7500.0,7700.0,7350.0,7600.0,9600],["2022-02-07",7850.0,7850.0,7500.0,7600.0,8300],["2022-02-08",7800.0,7800.0,7300.0,7580.0,20400],["2022-02-09",7260.0,7600.0,7260.0,7410.0,4300],["2022-02-10",7700.0,7700.0,7350.0,7590.0,34900],["2022-02-11",7600.0,7600.0,7300.0,7310.0,16400],["2022-02-14",7020.0,7500.0,7020.0,7300.0,28800],["2022-02-15",7490.0,7500.0,7300.0,7500.0,32700],["2022-02-16",7020.0,7600.0,7020.0,7500.0,25200],["2022-02-17",7500.0,7550.0,7350.0,7500.0,7300],["2022-02-18",7520.0,7600.0,7210.0,7550.0,13100],["2022-02-21",7550.0,7550.0,7400.0,7400.0,25600],["2022-02-22",7400.0,7600.0,7300.0,7550.0,13000],["2022-02-23",7600.0,7600.0,7360.0,7500.0,7100],["2022-02-24",7500.0,7500.0,7300.0,7350.0,20300],["2022-02-25",7350.0,7480.0,7210.0,7480.0,51100],["2022-02-28",7050.0,7600.0,7050.0,7550.0,2600],["2022-03-01",7550.0,7550.0,7400.0,7480.0,3100],["2022-03-02",7000.0,7550.0,7000.0,7480.0,8400],["2022-03-03",7250.0,7490.0,7250.0,7400.0,18300],["2022-03-04",7400.0,7500.0,7250.0,7490.0,32200],["2022-03-07",7050.0,7540.0,7050.0,7500.0,71400],["2022-03-08",7500.0,7500.0,7350.0,7500.0,11200],["2022-03-09",7210.0,7490.0,7210.0,7350.0,4300],["2022-03-10",7300.0,7490.0,7300.0,7480.0,46500],["2022-03-11",7480.0,7570.0,7350.0,7410.0,31300],["2022-03-14",7410.0,7410.0,7320.0,7410.0,2500],["2022-03-15",7410.0,7490.0,7400.0,7400.0,18500],["2022-03-16",7500.0,7500.0,7300.0,7400.0,37200],["2022-03-17",7400.0,7500.0,7300.0,7400.0,7000],["2022-03-18",7550.0,7550.0,7360.0,7480.0,40800],["2022-03-21",7310.0,7490.0,7310.0,7480.0,16000],["2022-03-22",7480.0,7480.0,7330.0,7470.0,15300],["2022-03-23",7360.0,7490.0,7360.0,7460.0,58800],["2022-03-24",7460.0,7980.0,7420.0,7980.0,267000],["2022-03-25",8530.0,8530.0,8020.0,8020.0,83300],["2022-03-28",8020.0,8020.0,7550.0,8000.0,21500],["2022-03-29",7960.0,7960.0,7550.0,7900.0,49200],["2022-03-30",7510.0,7900.0,7460.0,7460.0,43600],["2022-03-31",7460.0,7570.0,7150.0,7400.0,44600],["2022-04-01",7400.0,7400.0,6890.0,6890.0,157100],["2022-04-04",7190.0,7190.0,6990.0,7100.0,55500],["2022-04-05",7070.0,7500.0,7070.0,7310.0,33700],["2022-04-06",7190.0,7190.0,6900.0,6980.0,36300],["2022-04-07",6850.0,7000.0,6850.0,6990.0,11200],["2022-04-08",7180.0,7180.0,6900.0,7020.0,10200],["2022-04-12",6980.0,6980.0,6700.0,6750.0,16000],["2022-04-13",6700.0,7000.0,6300.0,6300.0,38300],["2022-04-14",6730.0,6730.0,6010.0,6700.0,22100],["2022-04-15",6420.0,6700.0,6300.0,6400.0,9500],["2022-04-18",6310.0,6310.0,5960.0,5970.0,13200],["2022-04-19",6000.0,6100.0,5710.0,5810.0,20700],["2022-04-20",5420.0,5600.0,5410.0,5510.0,13100],["2022-04-21",5500.0,5500.0,5130.0,5250.0,33600],["2022-04-22",5250.0,5500.0,5200.0,5210.0,9200],["2022-04-25",4900.0,5570.0,4900.0,5100.0,7900],["2022-04-26",5380.0,5390.0,5100.0,5390.0,2400],["2022-04-27",5380.0,5760.0,5380.0,5760.0,6100],["2022-04-28",5990.0,5990.0,5760.0,5900.0,9300],["2022-04-29",6090.0,6310.0,5910.0,6310.0,17200],["2022-05-04",6310.0,6500.0,5870.0,6390.0,6600],["2022-05-05",6010.0,6380.0,5950.0,6380.0,10000],["2022-05-06",6100.0,6490.0,5940.0,5940.0,10200],["2022-05-09",5940.0,5940.0,5540.0,5540.0,1600],["2022-05-10",5160.0,5920.0,5160.0,5920.0,4100],["2022-05-11",5510.0,6200.0,5510.0,5520.0,8000],["2022-05-12",5840.0,5900.0,5150.0,5890.0,12200],["2022-05-13",5850.0,6000.0,5490.0,5950.0,3200],["2022-05-16",5960.0,6200.0,5550.0,6090.0,1700],["2022-05-17",5710.0,6100.0,5670.0,6100.0,6300],["2022-05-18",6100.0,6100.0,5680.0,6000.0,13300],["2022-05-19",5590.0,5980.0,5590.0,5650.0,4000],["2022-05-20",5910.0,5910.0,5390.0,5500.0,4200],["2022-05-23",5500.0,5650.0,5400.0,5420.0,6800],["2022-05-24",5560.0,5570.0,5250.0,5250.0,4800],["2022-05-25",5250.0,5560.0,5250.0,5500.0,5500],["2022-05-26",5200.0,5560.0,5200.0,5380.0,4200],["2022-05-27",5500.0,5520.0,5070.0,5400.0,6100],["2022-05-30",5400.0,5400.0,5150.0,5400.0,5100],["2022-05-31",5550.0,5550.0,5150.0,5540.0,8900],["2022-06-01",5520.0,5520.0,5310.0,5310.0,3100],["2022-06-02",5310.0,5470.0,5070.0,5150.0,7200],["2022-06-03",5300.0,5400.0,5020.0,5250.0,5900],["2022-06-06",4920.0,5240.0,4910.0,5200.0,5100],["2022-06-07",5200.0,5200.0,5000.0,5020.0,3300],["2022-06-08",5200.0,5200.0,5020.0,5180.0,6900],["2022-06-09",5250.0,5250.0,4920.0,5170.0,1800],["2022-06-10",5160.0,5170.0,5030.0,5030.0,3200],["2022-06-13",5020.0,5120.0,4800.0,5080.0,11100],["2022-06-14",5390.0,5420.0,4750.0,5200.0,5200],["2022-06-15",5020.0,5250.0,4840.0,5230.0,23900],["2022-06-16",4890.0,5340.0,4880.0,5130.0,6100],["2022-06-17",4820.0,5480.0,4820.0,4950.0,3300],["2022-06-20",5040.0,5040.0,4800.0,4800.0,2900],["2022-06-21",4530.0,4800.0,4470.0,4740.0,9600],["2022-06-22",4740.0,5070.0,4420.0,4880.0,1900],["2022-06-23",4570.0,4990.0,4550.0,4880.0,1200],["2022-06-24",4590.0,4840.0,4550.0,4800.0,7300],["2022-06-27",4540.0,4540.0,4480.0,4480.0,1900],["2022-06-28",4500.0,4700.0,4330.0,4700.0,3800],["2022-06-29",4530.0,4670.0,4520.0,4520.0,1100],["2022-06-30",4520.0,4600.0,4420.0,4420.0,2700],["2022-07-01",4420.0,4680.0,4120.0,4480.0,4500],["2022-07-04",4220.0,4710.0,4180.0,4200.0,11300],["2022-07-05",4450.0,4470.0,4270.0,4470.0,12400],["2022-07-06",4300.0,4440.0,4260.0,4260.0,4200],["2022-07-07",4520.0,4520.0,4200.0,4290.0,4800],["2022-07-08",4200.0,4280.0,4100.0,4240.0,14600],["2022-07-11",4290.0,4300.0,4280.0,4280.0,1000],["2022-07-12",4250.0,4250.0,4000.0,4100.0,3300],["2022-07-13",4110.0,4280.0,4110.0,4280.0,2900],["2022-07-14",4130.0,4570.0,4130.0,4570.0,18400],["2022-07-15",4720.0,4720.0,4590.0,4650.0,4300],["2022-07-18",4650.0,4650.0,4370.0,4600.0,1900],["2022-07-19",4680.0,4790.0,4590.0,4750.0,2500],["2022-07-20",4500.0,4850.0,4500.0,4800.0,6000],["2022-07-21",4700.0,4790.0,4700.0,4790.0,5000],["2022-07-22",5000.0,5010.0,4800.0,4800.0,10200],["2022-07-25",4510.0,4700.0,4490.0,4700.0,1600],["2022-07-26",4700.0,4700.0,4450.0,4660.0,1200],["2022-07-27",4510.0,4970.0,4500.0,4960.0,3100],["2022-07-28",4960.0,5300.0,4800.0,5000.0,11100],["2022-07-29",5300.0,5300.0,4900.0,5140.0,10300],["2022-08-01",5140.0,5490.0,5000.0,5240.0,5100],["2022-08-02",5000.0,5250.0,4900.0,5200.0,23700],["2022-08-03",5190.0,5190.0,4860.0,5090.0,8200],["2022-08-04",5090.0,5090.0,4790.0,5050.0,12200],["2022-08-05",5050.0,5100.0,4790.0,4830.0,30200],["2022-08-08",4990.0,4990.0,4850.0,4850.0,32400],["2022-08-09",4800.0,5000.0,4800.0,4810.0,35900],["2022-08-10",4850.0,4900.0,4850.0,4900.0,7300],["2022-08-11",4870.0,4920.0,4850.0,4920.0,9400],["2022-08-12",4900.0,4900.0,4800.0,4890.0,10900],["2022-08-15",4880.0,4900.0,4800.0,4900.0,48900],["2022-08-16",4900.0,4900.0,4750.0,4890.0,338200],["2022-08-17",4900.0,4900.0,4850.0,4850.0,16500],["2022-08-18",4850.0,4900.0,4800.0,4800.0,11800],["2022-08-19",4890.0,4890.0,4800.0,4800.0,26300],["2022-08-22",4540.0,4850.0,4540.0,4740.0,21000],["2022-08-23",4790.0,4790.0,4500.0,4520.0,6600],["2022-08-24",4600.0,4700.0,4520.0,4530.0,18200],["2022-08-25",4600.0,4690.0,4520.0,4530.0,19000],["2022-08-26",4540.0,4610.0,4540.0,4600.0,10500],["2022-08-29",4600.0,4600.0,4600.0,4600.0,2200],["2022-08-30",4600.0,4600.0,4590.0,4600.0,4300],["2022-08-31",4800.0,4800.0,4500.0,4600.0,600],["2022-09-05",4550.0,4600.0,4500.0,4600.0,9000],["2022-09-06",4520.0,4600.0,4500.0,4520.0,1400],["2022-09-07",4500.0,4510.0,4490.0,4500.0,8300],["2022-09-08",4550.0,4600.0,4400.0,4550.0,1100],["2022-09-09",4500.0,4510.0,4300.0,4300.0,6900],["2022-09-12",4390.0,4480.0,4390.0,4480.0,1800],["2022-09-13",4460.0,4480.0,4300.0,4480.0,6900],["2022-09-14",4390.0,4400.0,4300.0,4300.0,2800],["2022-09-15",4500.0,4600.0,4400.0,4600.0,4200],["2022-09-16",4600.0,4600.0,4410.0,4600.0,7200],["2022-09-19",4550.0,4550.0,4300.0,4300.0,2900],["2022-09-20",4010.0,4290.0,4010.0,4290.0,4900],["2022-09-21",4020.0,4590.0,4020.0,4300.0,11200],["2022-09-22",4010.0,4600.0,4010.0,4240.0,9500],["2022-09-23",4300.0,4380.0,4110.0,4110.0,5700],["2022-09-26",4120.0,4140.0,4040.0,4040.0,8900],["2022-09-27",3810.0,4040.0,3810.0,4040.0,24300],["2022-09-28",3850.0,3950.0,3850.0,3900.0,6400],["2022-09-29",4100.0,4100.0,3960.0,3960.0,8500],["2022-09-30",3800.0,3900.0,3800.0,3900.0,1200],["2022-10-03",3960.0,3960.0,3960.0,3960.0,100],["2022-10-04",3700.0,3960.0,3700.0,3960.0,600],["2022-10-05",3720.0,3950.0,3720.0,3950.0,9700],["2022-10-06",3730.0,3730.0,3720.0,3720.0,1900],["2022-10-07",3600.0,3820.0,3600.0,3810.0,2200],["2022-10-10",3820.0,3990.0,3820.0,3990.0,900],["2022-10-11",3900.0,3900.0,3720.0,3720.0,28600],["2022-10-12",3650.0,3750.0,3520.0,3650.0,9400],["2022-10-13",3600.0,3740.0,3400.0,3400.0,4000],["2022-10-14",3630.0,3630.0,3300.0,3400.0,60400],["2022-10-17",3400.0,3400.0,3400.0,3400.0,0],["2022-10-18",3350.0,3350.0,3260.0,3300.0,28100],["2022-10-19",3250.0,3300.0,3070.0,3070.0,43300],["2022-10-20",3060.0,3060.0,3020.0,3020.0,2300],["2022-10-21",3000.0,3030.0,2910.0,3000.0,11800],["2022-10-24",2810.0,3000.0,2810.0,3000.0,13400],["2022-10-25",2990.0,3190.0,2800.0,3190.0,5900],["2022-10-26",3180.0,3190.0,3180.0,3190.0,300],["2022-10-27",3000.0,3000.0,2970.0,2970.0,24000],["2022-10-28",2990.0,2990.0,2770.0,2960.0,23000],["2022-10-31",2960.0,3150.0,2960.0,3100.0,35200],["2022-11-01",3100.0,3100.0,2890.0,2900.0,6800],["2022-11-02",2900.0,2990.0,2750.0,2990.0,20500],["2022-11-03",3010.0,3100.0,2800.0,3100.0,13800],["2022-11-04",3010.0,3100.0,2890.0,3000.0,1300],["2022-11-07",2800.0,3200.0,2800.0,3190.0,1500],["2022-11-08",3190.0,3290.0,3000.0,3000.0,13200],["2022-11-09",2800.0,3190.0,2800.0,2980.0,1000],["2022-11-10",2980.0,2980.0,2980.0,2980.0,0],["2022-11-11",2780.0,2790.0,2780.0,2780.0,5500],["2022-11-14",2590.0,2590.0,2590.0,2590.0,1500],["2022-11-15",2420.0,2490.0,2420.0,2490.0,700],["2022-11-16",2490.0,2490.0,2320.0,2400.0,2100],["2022-11-17",2400.0,2560.0,2400.0,2510.0,1900],["2022-11-18",2660.0,2660.0,2660.0,2660.0,200],["2022-11-21",2660.0,2840.0,2660.0,2840.0,9100],["2022-11-22",2950.0,3000.0,2650.0,2840.0,14200],["2022-11-23",2940.0,2940.0,2650.0,2660.0,9500],["2022-11-24",2800.0,2800.0,2790.0,2800.0,900],["2022-11-25",2620.0,2850.0,2620.0,2850.0,2200],["2022-11-28",2900.0,3000.0,2890.0,2980.0,3600],["2022-11-29",3100.0,3100.0,2980.0,3000.0,11000],["2022-11-30",3050.0,3050.0,3000.0,3030.0,1700],["2022-12-01",3100.0,3100.0,3080.0,3080.0,2500],["2022-12-02",3100.0,3100.0,3090.0,3090.0,3700],["2022-12-05",3100.0,3300.0,3010.0,3290.0,27800],["2022-12-06",3290.0,3390.0,3290.0,3300.0,8700],["2022-12-07",3300.0,3480.0,3200.0,3400.0,6500],["2022-12-08",3400.0,3630.0,3180.0,3620.0,23100],["2022-12-09",3870.0,3870.0,3620.0,3620.0,5600],["2022-12-12",3620.0,3650.0,3600.0,3640.0,29900],["2022-12-13",3850.0,3850.0,3600.0,3600.0,1200],["2022-12-14",3600.0,3790.0,3600.0,3740.0,900],["2022-12-15",3490.0,3700.0,3480.0,3550.0,1800],["2022-12-16",3640.0,3640.0,3620.0,3640.0,6100],["2022-12-19",3760.0,3760.0,3630.0,3700.0,3700],["2022-12-20",3700.0,3730.0,3450.0,3650.0,3400],["2022-12-21",3650.0,3650.0,3400.0,3400.0,9500],["2022-12-22",3400.0,3400.0,3200.0,3200.0,74500],["2022-12-23",3210.0,3400.0,3200.0,3400.0,8900],["2022-12-26",3400.0,3400.0,3170.0,3170.0,28900],["2022-12-27",3170.0,3180.0,2950.0,3180.0,15500],["2022-12-28",3190.0,3300.0,3190.0,3300.0,9800],["2022-12-29",3070.0,3300.0,3070.0,3300.0,1200],["2022-12-30",3400.0,3400.0,3080.0,3390.0,500],["2023-01-03",3200.0,3300.0,3200.0,3300.0,2000],["2023-01-04",3290.0,3290.0,3280.0,3280.0,300],["2023-01-05",3490.0,3500.0,3120.0,3300.0,4200],["2023-01-06",3300.0,3300.0,3200.0,3300.0,700],["2023-01-09",3300.0,3490.0,3300.0,3480.0,1800],["2023-01-10",3480.0,3480.0,3480.0,3480.0,0],["2023-01-11",3480.0,3500.0,3480.0,3500.0,700],["2023-01-12",3500.0,3500.0,3500.0,3500.0,0],["2023-01-13",3700.0,3700.0,3500.0,3500.0,1100],["2023-01-16",3390.0,3390.0,3390.0,3390.0,100],["2023-01-17",3160.0,3360.0,3160.0,3360.0,2300],["2023-01-18",3500.0,3500.0,3170.0,3470.0,1400],["2023-01-19",3340.0,3360.0,3340.0,3360.0,900],["2023-01-27",3500.0,3500.0,3500.0,3500.0,100],["2023-01-30",3400.0,3400.0,3300.0,3400.0,10400],["2023-01-31",3200.0,3400.0,3200.0,3400.0,500],["2023-02-01",3400.0,3400.0,3400.0,3400.0,1500],["2023-02-02",3300.0,3310.0,3300.0,3300.0,1800],["2023-02-03",3400.0,3400.0,3300.0,3300.0,500],["2023-02-06",3300.0,3300.0,3300.0,3300.0,500],["2023-02-07",3300.0,3300.0,3300.0,3300.0,0],["2023-02-08",3300.0,3300.0,3300.0,3300.0,1000],["2023-02-09",3080.0,3300.0,3080.0,3300.0,600],["2023-02-10",3300.0,3300.0,3300.0,3300.0,0],["2023-02-13",3300.0,3300.0,3300.0,3300.0,0],["2023-02-14",3150.0,3300.0,3100.0,3290.0,1300],["2023-02-15",3290.0,3290.0,3100.0,3250.0,700],["2023-02-16",3100.0,3300.0,3100.0,3300.0,400],["2023-02-17",3100.0,3400.0,3100.0,3120.0,3000],["2023-02-20",3110.0,3300.0,2910.0,3300.0,8400],["2023-02-21",3290.0,3500.0,3290.0,3480.0,1200],["2023-02-22",3310.0,3480.0,3240.0,3480.0,1100],["2023-02-23",3240.0,3480.0,3240.0,3480.0,700],["2023-02-24",3400.0,3400.0,3240.0,3390.0,1500],["2023-02-27",3350.0,3350.0,3350.0,3350.0,100],["2023-02-28",3120.0,3430.0,3120.0,3430.0,6300],["2023-03-01",3430.0,3430.0,3430.0,3430.0,0],["2023-03-02",3190.0,3400.0,3190.0,3380.0,1900],["2023-03-03",3370.0,3370.0,3370.0,3370.0,100],["2023-03-06",3140.0,3400.0,3140.0,3400.0,6700],["2023-03-07",3190.0,3600.0,3190.0,3300.0,25500],["2023-03-08",3500.0,3530.0,3300.0,3530.0,17600],["2023-03-09",3320.0,3700.0,3310.0,3670.0,13900],["2023-03-10",3450.0,3660.0,3450.0,3660.0,6100],["2023-03-13",3450.0,3600.0,3410.0,3420.0,21700],["2023-03-14",3420.0,3470.0,3260.0,3400.0,6000],["2023-03-15",3390.0,3490.0,3210.0,3490.0,3000],["2023-03-16",3490.0,3490.0,3490.0,3490.0,0],["2023-03-17",3270.0,3400.0,3260.0,3320.0,2600],["2023-03-20",3200.0,3400.0,3200.0,3310.0,1500],["2023-03-21",3400.0,3400.0,3400.0,3400.0,100],["2023-03-22",3390.0,3400.0,3200.0,3350.0,3000],["2023-03-23",3200.0,3340.0,3200.0,3200.0,20800],["2023-03-24",3200.0,3250.0,3200.0,3250.0,6100],["2023-03-27",3120.0,3290.0,3050.0,3270.0,2300],["2023-03-28",3270.0,3270.0,3270.0,3270.0,8300],["2023-03-29",3100.0,3260.0,3100.0,3260.0,600],["2023-03-30",3110.0,3270.0,3090.0,3270.0,7500],["2023-03-31",3250.0,3250.0,3100.0,3200.0,6100],["2023-04-03",3200.0,3250.0,3190.0,3200.0,7000],["2023-04-04",3200.0,3200.0,3120.0,3200.0,3400],["2023-04-05",3200.0,3350.0,3200.0,3210.0,4200],["2023-04-06",3210.0,3300.0,3210.0,3250.0,6600],["2023-04-07",3400.0,3400.0,3300.0,3350.0,15500],["2023-04-10",3210.0,3220.0,3210.0,3220.0,2300],["2023-04-11",3220.0,3290.0,3220.0,3290.0,8100],["2023-04-12",3450.0,3450.0,3230.0,3400.0,3800],["2023-04-13",3450.0,3450.0,3400.0,3400.0,2100],["2023-04-14",3300.0,3300.0,3250.0,3250.0,8600],["2023-04-17",3150.0,3250.0,3150.0,3250.0,11500],["2023-04-18",3250.0,3250.0,3250.0,3250.0,500],["2023-04-19",3220.0,3220.0,3220.0,3220.0,300],["2023-04-20",3220.0,3250.0,3220.0,3220.0,2100],["2023-04-21",3220.0,3230.0,3200.0,3230.0,5400],["2023-04-24",3230.0,3350.0,3230.0,3350.0,200],["2023-04-25",3350.0,3350.0,3350.0,3350.0,0],["2023-04-26",3250.0,3340.0,3200.0,3340.0,18400],["2023-04-27",3200.0,3340.0,3200.0,3340.0,1500],["2023-04-28",3560.0,3560.0,3380.0,3380.0,200],["2023-05-04",3380.0,3380.0,3380.0,3380.0,0],["2023-05-05",3600.0,3600.0,3200.0,3210.0,6800],["2023-05-08",3400.0,3400.0,3250.0,3250.0,12200],["2023-05-09",3300.0,3300.0,3250.0,3250.0,300],["2023-05-10",3250.0,3300.0,3250.0,3300.0,1400],["2023-05-11",3160.0,3300.0,3160.0,3300.0,1500],["2023-05-12",3300.0,3350.0,3300.0,3300.0,7000],["2023-05-15",3300.0,3300.0,3300.0,3300.0,5000],["2023-05-16",3290.0,3350.0,3290.0,3300.0,9300],["2023-05-17",3350.0,3350.0,3350.0,3350.0,3300],["2023-05-18",3400.0,3400.0,3400.0,3400.0,100],["2023-05-19",3350.0,3390.0,3300.0,3380.0,5900],["2023-05-22",3330.0,3330.0,3330.0,3330.0,5500],["2023-05-23",3330.0,3330.0,3320.0,3330.0,2900],["2023-05-24",3330.0,3330.0,3330.0,3330.0,900],["2023-05-25",3450.0,3450.0,3300.0,3300.0,10600],["2023-05-26",3300.0,3300.0,3300.0,3300.0,0],["2023-05-29",3390.0,3390.0,3320.0,3320.0,400],["2023-05-30",3450.0,3450.0,3350.0,3400.0,2300],["2023-05-31",3330.0,3470.0,3330.0,3470.0,2400],["2023-06-01",3460.0,3540.0,3450.0,3470.0,6300],["2023-06-02",3450.0,3480.0,3450.0,3480.0,2500],["2023-06-05",3500.0,3540.0,3500.0,3540.0,2400],["2023-06-06",3500.0,3500.0,3340.0,3450.0,1800],["2023-06-07",3450.0,3600.0,3450.0,3600.0,5100],["2023-06-08",3600.0,3650.0,3600.0,3600.0,6200],["2023-06-09",3550.0,3550.0,3500.0,3550.0,2500],["2023-06-12",3550.0,3550.0,3500.0,3550.0,13300],["2023-06-13",3550.0,3680.0,3550.0,3680.0,4900],["2023-06-14",3700.0,3800.0,3510.0,3690.0,3300],["2023-06-15",3690.0,3750.0,3690.0,3750.0,1100],["2023-06-16",3650.0,3650.0,3530.0,3650.0,800],["2023-06-19",3500.0,3590.0,3400.0,3590.0,14600],["2023-06-20",3580.0,3790.0,3560.0,3790.0,1300],["2023-06-21",3860.0,3860.0,3600.0,3750.0,2300],["2023-06-22",3620.0,3740.0,3600.0,3740.0,600],["2023-06-23",3560.0,3730.0,3560.0,3730.0,1000],["2023-06-26",3730.0,3730.0,3610.0,3700.0,300],["2023-06-27",3600.0,3700.0,3560.0,3700.0,900],["2023-06-28",3600.0,3690.0,3600.0,3690.0,1700],["2023-06-29",3610.0,3650.0,3610.0,3640.0,500],["2023-06-30",3650.0,3650.0,3650.0,3650.0,400],["2023-07-03",3450.0,3700.0,3450.0,3700.0,1200],["2023-07-04",3530.0,3690.0,3530.0,3690.0,200],["2023-07-05",3670.0,3790.0,3500.0,3790.0,3500],["2023-07-06",3600.0,3770.0,3600.0,3600.0,10200],["2023-07-07",3600.0,3700.0,3600.0,3700.0,1200],["2023-07-10",3750.0,3750.0,3460.0,3510.0,7700],["2023-07-11",3600.0,3600.0,3510.0,3510.0,1100],["2023-07-12",3510.0,3510.0,3510.0,3510.0,1700],["2023-07-13",3530.0,3600.0,3530.0,3600.0,1500],["2023-07-14",3600.0,3600.0,3500.0,3500.0,5700],["2023-07-17",3550.0,3550.0,3550.0,3550.0,9600],["2023-07-18",3550.0,3600.0,3550.0,3560.0,15800],["2023-07-19",3560.0,3580.0,3560.0,3580.0,13700],["2023-07-20",3580.0,3580.0,3580.0,3580.0,1500],["2023-07-21",3580.0,3580.0,3500.0,3500.0,2500],["2023-07-24",3500.0,3600.0,3500.0,3500.0,25200],["2023-07-25",3500.0,3600.0,3500.0,3600.0,200],["2023-07-26",3600.0,3600.0,3500.0,3500.0,5100],["2023-07-27",3600.0,3600.0,3480.0,3530.0,1100],["2023-07-28",3560.0,3560.0,3500.0,3510.0,600],["2023-07-31",3520.0,3550.0,3520.0,3550.0,17700],["2023-08-01",3550.0,3700.0,3510.0,3510.0,14000],["2023-08-02",3510.0,3600.0,3510.0,3600.0,4000],["2023-08-03",3600.0,3670.0,3510.0,3670.0,2500],["2023-08-04",3650.0,3650.0,3640.0,3650.0,2300],["2023-08-07",3420.0,3690.0,3400.0,3650.0,3700],["2023-08-08",3650.0,3650.0,3550.0,3550.0,2300],["2023-08-09",3550.0,3590.0,3510.0,3510.0,5700],["2023-08-10",3520.0,3640.0,3520.0,3530.0,3900],["2023-08-11",3630.0,3630.0,3480.0,3550.0,4200],["2023-08-14",3510.0,3560.0,3500.0,3560.0,4000],["2023-08-15",3600.0,3600.0,3560.0,3560.0,1400],["2023-08-16",3600.0,3600.0,3500.0,3560.0,2100],["2023-08-17",3560.0,3560.0,3550.0,3560.0,17900],["2023-08-18",3500.0,3500.0,3500.0,3500.0,6400],["2023-08-21",3500.0,3580.0,3500.0,3560.0,3000],["2023-08-22",3660.0,3660.0,3510.0,3520.0,8300],["2023-08-23",3740.0,3750.0,3610.0,3610.0,12800],["2023-08-24",3650.0,3690.0,3520.0,3690.0,700],["2023-08-25",3690.0,3690.0,3690.0,3690.0,100],["2023-08-28",3710.0,3720.0,3700.0,3700.0,4200],["2023-08-29",3750.0,3750.0,3530.0,3700.0,5100],["2023-08-30",3550.0,3700.0,3550.0,3560.0,3900],["2023-08-31",3560.0,3600.0,3560.0,3580.0,900],["2023-09-05",3600.0,3670.0,3600.0,3650.0,11500],["2023-09-06",3650.0,3650.0,3600.0,3600.0,5000],["2023-09-07",3660.0,3660.0,3600.0,3640.0,3600],["2023-09-08",3640.0,3750.0,3610.0,3750.0,28100],["2023-09-11",3750.0,3750.0,3750.0,3750.0,9200],["2023-09-12",3600.0,3650.0,3600.0,3650.0,2700],["2023-09-13",3550.0,3680.0,3550.0,3610.0,2300],["2023-09-14",3570.0,3800.0,3570.0,3800.0,17200],["2023-09-15",3550.0,3800.0,3550.0,3700.0,8100],["2023-09-18",3620.0,3700.0,3620.0,3630.0,11000],["2023-09-19",3700.0,3700.0,3600.0,3630.0,3200],["2023-09-20",3600.0,3680.0,3600.0,3650.0,3100],["2023-09-21",3650.0,3650.0,3650.0,3650.0,1100],["2023-09-22",3600.0,3710.0,3400.0,3650.0,2700],["2023-09-25",3600.0,3600.0,3600.0,3600.0,100],["2023-09-26",3600.0,3660.0,3400.0,3660.0,300],["2023-09-27",3660.0,3660.0,3600.0,3600.0,1600],["2023-09-28",3400.0,3480.0,3400.0,3400.0,2200],["2023-09-29",3600.0,3600.0,3580.0,3580.0,3900],["2023-10-02",3500.0,3500.0,3500.0,3500.0,800],["2023-10-03",3500.0,3500.0,3470.0,3470.0,6000],["2023-10-04",3470.0,3470.0,3470.0,3470.0,300],["2023-10-05",3500.0,3500.0,3500.0,3500.0,6000],["2023-10-06",3450.0,3450.0,3450.0,3450.0,2000],["2023-10-09",3450.0,3450.0,3450.0,3450.0,100],["2023-10-10",3500.0,3500.0,3500.0,3500.0,1000],["2023-10-11",3460.0,3500.0,3300.0,3320.0,4000],["2023-10-12",3320.0,3530.0,3320.0,3520.0,2800],["2023-10-13",3520.0,3520.0,3520.0,3520.0,0],["2023-10-16",3520.0,3520.0,3520.0,3520.0,0],["2023-10-17",3500.0,3500.0,3500.0,3500.0,600],["2023-10-18",3500.0,3500.0,3500.0,3500.0,0],["2023-10-19",3500.0,3500.0,3500.0,3500.0,0],["2023-10-20",3400.0,3430.0,3400.0,3430.0,700],["2023-10-23",3480.0,3480.0,3480.0,3480.0,100],["2023-10-24",3320.0,3470.0,3300.0,3470.0,12400],["2023-10-25",3400.0,3400.0,3310.0,3310.0,3100],["2023-10-26",3310.0,3310.0,3120.0,3120.0,74000],["2023-10-27",3150.0,3150.0,2910.0,3150.0,58400],["2023-10-30",3160.0,3250.0,3160.0,3250.0,19700],["2023-10-31",3110.0,3110.0,3110.0,3110.0,11700],["2023-11-01",3120.0,3130.0,3120.0,3120.0,6800],["2023-11-02",3130.0,3310.0,3130.0,3310.0,800],["2023-11-03",3310.0,3310.0,3290.0,3290.0,200],["2023-11-06",3290.0,3290.0,3290.0,3290.0,0],["2023-11-07",3200.0,3200.0,3200.0,3200.0,3000],["2023-11-08",3410.0,3410.0,3410.0,3410.0,500],["2023-11-09",3440.0,3440.0,3180.0,3400.0,3200],["2023-11-10",3190.0,3320.0,3190.0,3320.0,1400],["2023-11-13",3150.0,3320.0,3150.0,3320.0,1400],["2023-11-14",3320.0,3320.0,3320.0,3320.0,0],["2023-11-15",3300.0,3300.0,3290.0,3290.0,400],["2023-11-16",3100.0,3320.0,3100.0,3320.0,900],["2023-11-17",3320.0,3320.0,3320.0,3320.0,0],["2023-11-20",3320.0,3320.0,3320.0,3320.0,0],["2023-11-21",3110.0,3320.0,3110.0,3320.0,300],["2023-11-22",3130.0,3300.0,3130.0,3300.0,200],["2023-11-23",3120.0,3300.0,3120.0,3300.0,1100],["2023-11-24",3300.0,3300.0,3300.0,3300.0,0],["2023-11-27",3280.0,3300.0,3280.0,3300.0,21000],["2023-11-28",3300.0,3300.0,3300.0,3300.0,0],["2023-11-29",3100.0,3360.0,3100.0,3300.0,1100],["2023-11-30",3290.0,3400.0,3290.0,3400.0,800],["2023-12-01",3480.0,3480.0,3200.0,3200.0,1100],["2023-12-04",3170.0,3200.0,3170.0,3200.0,11300],["2023-12-05",3200.0,3200.0,3200.0,3200.0,600],["2023-12-06",3200.0,3200.0,3200.0,3200.0,0],["2023-12-07",3200.0,3200.0,3200.0,3200.0,0],["2023-12-08",3390.0,3390.0,3390.0,3390.0,100],["2023-12-11",3390.0,3390.0,3390.0,3390.0,0],["2023-12-12",3200.0,3200.0,3200.0,3200.0,2000],["2023-12-13",3160.0,3210.0,3160.0,3210.0,1800],["2023-12-14",3210.0,3360.0,3210.0,3360.0,2000],["2023-12-15",3360.0,3360.0,3360.0,3360.0,0],["2023-12-18",3360.0,3360.0,3360.0,3360.0,0],["2023-12-19",3360.0,3360.0,3360.0,3360.0,0],["2023-12-20",3200.0,3200.0,3200.0,3200.0,500],["2023-12-21",3370.0,3370.0,3370.0,3370.0,100],["2023-12-22",3380.0,3380.0,3140.0,3360.0,400],["2023-12-25",3360.0,3360.0,3360.0,3360.0,0],["2023-12-26",3360.0,3360.0,3360.0,3360.0,0],["2023-12-27",3360.0,3360.0,3360.0,3360.0,0],["2023-12-28",3250.0,3300.0,3250.0,3300.0,3100],["2023-12-29",3400.0,3400.0,3170.0,3170.0,1100],["2024-01-02",3350.0,3350.0,3200.0,3210.0,4300],["2024-01-03",3210.0,3250.0,3210.0,3250.0,1100],["2024-01-04",3400.0,3400.0,3300.0,3300.0,400],["2024-01-05",3350.0,3350.0,3350.0,3350.0,100],["2024-01-08",3350.0,3350.0,3350.0,3350.0,0],["2024-01-09",3350.0,3350.0,3350.0,3350.0,0],["2024-01-10",3200.0,3200.0,3200.0,3200.0,1300],["2024-01-11",3330.0,3330.0,3330.0,3330.0,100],["2024-01-12",3330.0,3330.0,3330.0,3330.0,0],["2024-01-15",3260.0,3260.0,3260.0,3260.0,400],["2024-01-16",3350.0,3350.0,3200.0,3200.0,1500],["2024-01-17",3330.0,3330.0,3200.0,3200.0,600],["2024-01-18",3200.0,3200.0,3200.0,3200.0,300],["2024-01-19",3270.0,3340.0,3050.0,3050.0,2000],["2024-01-22",3200.0,3250.0,3200.0,3250.0,1000],["2024-01-23",3200.0,3200.0,3150.0,3150.0,1400],["2024-01-24",3270.0,3270.0,3260.0,3260.0,300],["2024-01-25",3170.0,3170.0,3170.0,3170.0,200],["2024-01-26",3220.0,3230.0,3180.0,3220.0,2100],["2024-01-29",3220.0,3220.0,3220.0,3220.0,0],["2024-01-30",3100.0,3220.0,3100.0,3200.0,400],["2024-01-31",3060.0,3360.0,3050.0,3360.0,2000],["2024-02-01",3360.0,3360.0,3360.0,3360.0,3000],["2024-02-02",3350.0,3360.0,3350.0,3360.0,11000],["2024-02-05",3360.0,3360.0,3360.0,3360.0,0],["2024-02-06",3200.0,3200.0,3180.0,3180.0,10500],["2024-02-07",3180.0,3300.0,3180.0,3200.0,300],["2024-02-15",3200.0,3200.0,3200.0,3200.0,0],["2024-02-16",3200.0,3250.0,3200.0,3200.0,900],["2024-02-19",3190.0,3200.0,3190.0,3200.0,3700],["2024-02-20",3100.0,3240.0,3100.0,3240.0,200],["2024-02-21",3350.0,3350.0,3340.0,3350.0,600],["2024-02-22",3350.0,3350.0,3350.0,3350.0,0],["2024-02-23",3120.0,3120.0,3120.0,3120.0,100],["2024-02-26",3280.0,3330.0,3270.0,3330.0,4700],["2024-02-27",3120.0,3310.0,3120.0,3310.0,200],["2024-02-28",3310.0,3540.0,3140.0,3530.0,5900],["2024-02-29",3530.0,3530.0,3500.0,3530.0,11300],["2024-03-01",3530.0,3530.0,3530.0,3530.0,0],["2024-03-04",3490.0,3750.0,3290.0,3750.0,20300],["2024-03-05",3760.0,3760.0,3750.0,3750.0,3100],["2024-03-06",3500.0,3500.0,3500.0,3500.0,100],["2024-03-07",3720.0,3720.0,3690.0,3690.0,10600],["2024-03-08",3690.0,3690.0,3690.0,3690.0,370374],["2024-03-11",3700.0,3700.0,3700.0,3700.0,100],["2024-03-12",3940.0,3940.0,3700.0,3700.0,3200],["2024-03-13",3500.0,3890.0,3500.0,3890.0,2800],["2024-03-14",3890.0,3890.0,3880.0,3880.0,1300],["2024-03-15",3610.0,3850.0,3610.0,3850.0,200],["2024-03-18",3650.0,3850.0,3650.0,3650.0,8700],["2024-03-19",3510.0,3510.0,3510.0,3510.0,2600],["2024-03-20",3710.0,3710.0,3590.0,3590.0,300],["2024-03-21",3590.0,3590.0,3590.0,3590.0,0],["2024-03-22",3780.0,3780.0,3690.0,3770.0,2200],["2024-03-25",3770.0,3770.0,3770.0,3770.0,5200],["2024-03-26",3560.0,3990.0,3560.0,3600.0,4200],["2024-03-27",3840.0,3840.0,3800.0,3800.0,2600],["2024-03-28",3800.0,3860.0,3600.0,3860.0,700],["2024-03-29",3860.0,3860.0,3860.0,3860.0,0],["2024-04-01",3590.0,3870.0,3590.0,3870.0,900],["2024-04-02",3870.0,3870.0,3870.0,3870.0,0],["2024-04-03",3600.0,3860.0,3600.0,3810.0,4800],["2024-04-04",3810.0,3810.0,3810.0,3810.0,0],["2024-04-05",3560.0,4040.0,3560.0,3980.0,700],["2024-04-08",3710.0,3870.0,3710.0,3870.0,1300],["2024-04-09",3870.0,3870.0,3870.0,3870.0,0],["2024-04-10",3870.0,3870.0,3870.0,3870.0,0],["2024-04-11",3970.0,3970.0,3970.0,3970.0,100],["2024-04-12",3970.0,3970.0,3970.0,3970.0,100],["2024-04-15",3970.0,3970.0,3970.0,3970.0,0],["2024-04-16",3700.0,3960.0,3700.0,3700.0,1500],["2024-04-17",3600.0,3600.0,3600.0,3600.0,100],["2024-04-19",3600.0,3600.0,3600.0,3600.0,0],["2024-04-22",3840.0,3840.0,3830.0,3830.0,200],["2024-04-23",3580.0,3950.0,3580.0,3600.0,300],["2024-04-24",3830.0,3830.0,3830.0,3830.0,100],["2024-04-25",3830.0,3830.0,3570.0,3570.0,1200],["2024-04-26",3560.0,3800.0,3560.0,3800.0,5200],["2024-05-02",3800.0,3800.0,3800.0,3800.0,0],["2024-05-03",3600.0,3600.0,3600.0,3600.0,2000],["2024-05-06",3480.0,3480.0,3350.0,3450.0,1500],["2024-05-07",3670.0,3670.0,3670.0,3670.0,500],["2024-05-08",3430.0,3430.0,3430.0,3430.0,1000],["2024-05-09",3650.0,3670.0,3650.0,3670.0,12700],["2024-05-10",3850.0,3850.0,3850.0,3850.0,200],["2024-05-13",3840.0,3840.0,3590.0,3810.0,500],["2024-05-14",3590.0,3880.0,3560.0,3880.0,10200],["2024-05-15",3930.0,3930.0,3610.0,3790.0,2700],["2024-05-16",3910.0,3910.0,3650.0,3650.0,3200],["2024-05-17",3790.0,3790.0,3520.0,3520.0,1400],["2024-05-20",3500.0,3680.0,3400.0,3680.0,4400],["2024-05-21",3750.0,3750.0,3500.0,3690.0,300086],["2024-05-22",3880.0,3880.0,3790.0,3790.0,400],["2024-05-23",3790.0,3790.0,3790.0,3790.0,0],["2024-05-24",3770.0,3780.0,3770.0,3780.0,200],["2024-05-27",3890.0,3890.0,3890.0,3890.0,3000],["2024-05-28",3700.0,3700.0,3660.0,3660.0,700],["2024-05-29",3500.0,3720.0,3500.0,3720.0,1100],["2024-05-30",3720.0,3720.0,3720.0,3720.0,0],["2024-05-31",3600.0,3600.0,3570.0,3590.0,7900],["2024-06-03",3590.0,3700.0,3590.0,3700.0,300],["2024-06-04",3510.0,3510.0,3510.0,3510.0,100],["2024-06-05",3590.0,3590.0,3590.0,3590.0,200],["2024-06-06",3480.0,3810.0,3480.0,3810.0,500],["2024-06-07",3810.0,3810.0,3810.0,3810.0,0],["2024-06-10",3810.0,3810.0,3810.0,3810.0,0],["2024-06-11",3560.0,3800.0,3550.0,3800.0,3400],["2024-06-12",3800.0,4060.0,3550.0,3800.0,1600],["2024-06-13",4020.0,4020.0,3840.0,3940.0,3900],["2024-06-14",3940.0,3940.0,3940.0,3940.0,0],["2024-06-17",3890.0,3890.0,3670.0,3680.0,2300],["2024-06-18",3890.0,3890.0,3600.0,3600.0,1600],["2024-06-19",3740.0,3740.0,3510.0,3730.0,400],["2024-06-20",3700.0,3700.0,3700.0,3700.0,100],["2024-06-21",3730.0,3730.0,3500.0,3500.0,4400],["2024-06-24",3500.0,3690.0,3410.0,3660.0,4000],["2024-06-25",3500.0,3640.0,3410.0,3640.0,3900],["2024-06-26",3410.0,3760.0,3390.0,3760.0,6600],["2024-06-27",3500.0,3670.0,3500.0,3670.0,3800],["2024-06-28",3450.0,3450.0,3450.0,3450.0,100],["2024-07-01",3440.0,3530.0,3440.0,3530.0,300],["2024-07-02",3530.0,3660.0,3530.0,3660.0,3700],["2024-07-03",3500.0,3500.0,3500.0,3500.0,200],["2024-07-04",3650.0,3650.0,3650.0,3650.0,200],["2024-07-05",3410.0,3670.0,3400.0,3450.0,2200],["2024-07-08",3670.0,3670.0,3660.0,3660.0,300],["2024-07-09",3660.0,3660.0,3660.0,3660.0,0],["2024-07-10",3650.0,3660.0,3650.0,3660.0,200],["2024-07-11",3660.0,3660.0,3660.0,3660.0,0],["2024-07-12",3410.0,3590.0,3410.0,3590.0,500],["2024-07-15",3590.0,3590.0,3580.0,3590.0,1000],["2024-07-16",3450.0,3450.0,3450.0,3450.0,1100],["2024-07-17",3210.0,3440.0,3210.0,3440.0,1700],["2024-07-18",3440.0,3440.0,3440.0,3440.0,0],["2024-07-19",3400.0,3400.0,3400.0,3400.0,100],["2024-07-22",3400.0,3400.0,3400.0,3400.0,0],["2024-07-23",3400.0,3400.0,3400.0,3400.0,0],["2024-07-24",3400.0,3400.0,3400.0,3400.0,0],["2024-07-25",3400.0,3400.0,3400.0,3400.0,0],["2024-07-26",3300.0,3300.0,3300.0,3300.0,300],["2024-07-29",3300.0,3300.0,3300.0,3300.0,0],["2024-07-30",3440.0,3440.0,3070.0,3080.0,1800],["2024-07-31",3280.0,3280.0,3080.0,3080.0,1100],["2024-08-01",3070.0,3280.0,3070.0,3280.0,500],["2024-08-02",3280.0,3490.0,3270.0,3330.0,4600],["2024-08-05",3350.0,3350.0,3350.0,3350.0,1700],["2024-08-06",3550.0,3550.0,3540.0,3540.0,200],["2024-08-07",3640.0,3640.0,3580.0,3590.0,1000],["2024-08-08",3810.0,3810.0,3790.0,3790.0,200],["2024-08-09",3770.0,3770.0,3720.0,3720.0,400],["2024-08-12",3460.0,3460.0,3460.0,3460.0,7900],["2024-08-13",3220.0,3220.0,3220.0,3220.0,4000],["2024-08-14",3430.0,3430.0,3200.0,3200.0,400],["2024-08-15",3240.0,3380.0,3240.0,3380.0,1500],["2024-08-16",3380.0,3380.0,3380.0,3380.0,200],["2024-08-19",3160.0,3160.0,3160.0,3160.0,1300],["2024-08-20",3160.0,3340.0,3150.0,3340.0,900],["2024-08-21",3370.0,3540.0,3140.0,3470.0,600],["2024-08-22",3470.0,3470.0,3470.0,3470.0,0],["2024-08-23",3400.0,3460.0,3400.0,3460.0,200],["2024-08-26",3260.0,3260.0,3250.0,3250.0,2200],["2024-08-27",3050.0,3280.0,3050.0,3200.0,2100],["2024-08-28",3190.0,3290.0,3100.0,3290.0,2600],["2024-08-29",3290.0,3290.0,3290.0,3290.0,0],["2024-08-30",3100.0,3240.0,3100.0,3220.0,5200],["2024-09-04",3180.0,3180.0,3180.0,3180.0,500],["2024-09-05",3130.0,3390.0,3130.0,3300.0,3700],["2024-09-06",3300.0,3400.0,3300.0,3400.0,300],["2024-09-09",3190.0,3290.0,3170.0,3290.0,10700],["2024-09-10",3190.0,3280.0,3190.0,3280.0,3100],["2024-09-11",3190.0,3480.0,3120.0,3270.0,8500],["2024-09-12",3190.0,3190.0,3100.0,3180.0,2800],["2024-09-13",3160.0,3160.0,3120.0,3160.0,1500],["2024-09-16",3360.0,3360.0,3360.0,3360.0,400],["2024-09-17",3380.0,3390.0,3360.0,3390.0,600],["2024-09-18",3390.0,3390.0,3390.0,3390.0,0],["2024-09-19",3390.0,3390.0,3390.0,3390.0,0],["2024-09-20",3160.0,3300.0,3160.0,3300.0,200],["2024-09-23",3490.0,3490.0,3490.0,3490.0,100],["2024-09-24",3510.0,3510.0,3400.0,3510.0,300],["2024-09-25",3510.0,3510.0,3510.0,3510.0,0],["2024-09-26",3300.0,3470.0,3300.0,3470.0,200],["2024-09-27",3230.0,3460.0,3230.0,3460.0,200],["2024-09-30",3350.0,3380.0,3220.0,3380.0,3000],["2024-10-01",3380.0,3380.0,3380.0,3380.0,0],["2024-10-02",3380.0,3380.0,3380.0,3380.0,0],["2024-10-03",3160.0,3400.0,3160.0,3400.0,1900],["2024-10-04",3490.0,3490.0,3180.0,3450.0,300],["2024-10-07",3450.0,3450.0,3450.0,3450.0,0],["2024-10-08",3220.0,3470.0,3220.0,3440.0,900],["2024-10-09",3440.0,3440.0,3440.0,3440.0,0],["2024-10-10",3480.0,3480.0,3470.0,3470.0,200],["2024-10-11",3510.0,3510.0,3510.0,3510.0,100],["2024-10-14",3510.0,3510.0,3510.0,3510.0,0],["2024-10-15",3510.0,3510.0,3510.0,3510.0,0],["2024-10-16",3490.0,3490.0,3490.0,3490.0,700],["2024-10-17",3250.0,3390.0,3250.0,3390.0,500],["2024-10-18",3490.0,3490.0,3490.0,3490.0,100],["2024-10-21",3490.0,3490.0,3490.0,3490.0,0],["2024-10-22",3470.0,3590.0,3470.0,3590.0,200],["2024-10-23",3650.0,3650.0,3340.0,3340.0,300],["2024-10-24",3490.0,3490.0,3440.0,3440.0,400],["2024-10-25",3220.0,3410.0,3220.0,3220.0,2900],["2024-10-28",3380.0,3380.0,3200.0,3200.0,300],["2024-10-29",3380.0,3380.0,3370.0,3370.0,200],["2024-10-30",3450.0,3450.0,3450.0,3450.0,100],["2024-10-31",3210.0,3440.0,3210.0,3440.0,200],["2024-11-01",3520.0,3520.0,3520.0,3520.0,100],["2024-11-04",3520.0,3520.0,3520.0,3520.0,0],["2024-11-05",3520.0,3520.0,3520.0,3520.0,0],["2024-11-06",3520.0,3520.0,3520.0,3520.0,0],["2024-11-07",3520.0,3520.0,3520.0,3520.0,0],["2024-11-08",3580.0,3580.0,3580.0,3580.0,100],["2024-11-11",3570.0,3570.0,3570.0,3570.0,200],["2024-11-12",3570.0,3570.0,3570.0,3570.0,0],["2024-11-13",3510.0,3510.0,3510.0,3510.0,200],["2024-11-14",3500.0,3750.0,3500.0,3550.0,800],["2024-11-15",3310.0,3720.0,3310.0,3510.0,1200],["2024-11-18",3510.0,3740.0,3270.0,3270.0,2700],["2024-11-19",3160.0,3480.0,3060.0,3060.0,500],["2024-11-20",3060.0,3270.0,3060.0,3260.0,1100],["2024-11-21",3050.0,3450.0,3050.0,3450.0,71000],["2024-11-22",3460.0,3460.0,3460.0,3460.0,100],["2024-11-25",3670.0,3670.0,3400.0,3620.0,300],["2024-11-26",3620.0,3620.0,3620.0,3620.0,0],["2024-11-27",3370.0,3370.0,3370.0,3370.0,4300],["2024-11-28",3170.0,3390.0,3170.0,3390.0,2200],["2024-11-29",3300.0,3580.0,3300.0,3440.0,1600],["2024-12-02",3250.0,3250.0,3250.0,3250.0,3500],["2024-12-03",3450.0,3450.0,3450.0,3450.0,100],["2024-12-04",3450.0,3450.0,3450.0,3450.0,0],["2024-12-05",3480.0,3480.0,3220.0,3220.0,200],["2024-12-06",3430.0,3430.0,3400.0,3400.0,300],["2024-12-09",3170.0,3490.0,3170.0,3200.0,2300],["2024-12-10",3200.0,3400.0,3200.0,3400.0,21400],["2024-12-11",3570.0,3570.0,3180.0,3450.0,1300],["2024-12-12",3510.0,3510.0,3410.0,3410.0,200],["2024-12-13",3300.0,3350.0,3300.0,3350.0,400],["2024-12-16",3350.0,3350.0,3350.0,3350.0,0],["2024-12-17",3480.0,3480.0,3480.0,3480.0,100],["2024-12-18",3360.0,3420.0,3260.0,3420.0,500],["2024-12-19",3200.0,3290.0,3200.0,3290.0,1200],["2024-12-20",3340.0,3340.0,3300.0,3300.0,200],["2024-12-23",3170.0,3470.0,3170.0,3380.0,2000],["2024-12-24",3380.0,3380.0,3380.0,3380.0,0],["2024-12-25",3470.0,3470.0,3440.0,3450.0,800],["2024-12-26",3350.0,3350.0,3320.0,3320.0,200],["2024-12-27",3200.0,3290.0,3190.0,3290.0,800],["2024-12-30",3160.0,3290.0,3160.0,3290.0,300],["2024-12-31",3290.0,3450.0,3290.0,3450.0,200],["2025-01-02",3450.0,3450.0,3450.0,3450.0,0],["2025-01-03",3450.0,3450.0,3450.0,3450.0,0],["2025-01-06",3210.0,3210.0,3210.0,3210.0,800],["2025-01-07",3380.0,3380.0,3380.0,3380.0,100],["2025-01-08",3160.0,3330.0,3160.0,3300.0,800],["2025-01-09",3120.0,3260.0,3080.0,3260.0,1000],["2025-01-10",3090.0,3350.0,3090.0,3110.0,600],["2025-01-13",3280.0,3280.0,3090.0,3220.0,400],["2025-01-14",3330.0,3330.0,3200.0,3200.0,1500],["2025-01-15",3310.0,3310.0,3300.0,3300.0,400],["2025-01-16",3120.0,3350.0,3070.0,3190.0,2600],["2025-01-17",3110.0,3400.0,3100.0,3400.0,7200],["2025-01-20",3170.0,3170.0,3170.0,3170.0,200],["2025-01-21",3170.0,3170.0,3170.0,3170.0,0],["2025-01-22",3360.0,3360.0,3330.0,3330.0,200],["2025-01-23",3330.0,3330.0,3330.0,3330.0,0],["2025-01-24",3330.0,3330.0,3330.0,3330.0,0],["2025-02-03",3100.0,3280.0,3100.0,3100.0,1900],["2025-02-04",3100.0,3290.0,3100.0,3250.0,700],["2025-02-05",3250.0,3250.0,3250.0,3250.0,0],["2025-02-06",3250.0,3250.0,3250.0,3250.0,0],["2025-02-07",3230.0,3230.0,3230.0,3230.0,200],["2025-02-10",3230.0,3230.0,3230.0,3230.0,400],["2025-02-11",3280.0,3280.0,3270.0,3280.0,600],["2025-02-12",3280.0,3280.0,3280.0,3280.0,0],["2025-02-13",3100.0,3100.0,3100.0,3100.0,1200],["2025-02-14",3290.0,3290.0,3110.0,3150.0,10300],["2025-02-17",3150.0,3290.0,3150.0,3290.0,2800],["2025-02-18",3280.0,3280.0,3270.0,3270.0,200],["2025-02-19",3160.0,3160.0,3160.0,3160.0,100],["2025-02-20",3100.0,3290.0,3100.0,3280.0,2800],["2025-02-21",3280.0,3280.0,3120.0,3120.0,500],["2025-02-24",3130.0,3300.0,3130.0,3260.0,3300],["2025-02-25",3160.0,3160.0,3160.0,3160.0,100],["2025-02-26",3200.0,3200.0,3180.0,3180.0,3200],["2025-02-27",3180.0,3260.0,3150.0,3160.0,400],["2025-02-28",3170.0,3270.0,3160.0,3250.0,700],["2025-03-03",3250.0,3250.0,3250.0,3250.0,0],["2025-03-04",3290.0,3290.0,3120.0,3250.0,2100],["2025-03-05",3120.0,3240.0,3120.0,3220.0,400],["2025-03-06",3280.0,3280.0,3070.0,3070.0,200],["2025-03-07",3190.0,3190.0,3100.0,3100.0,200],["2025-03-10",3150.0,3240.0,3150.0,3240.0,300],["2025-03-11",3240.0,3240.0,3240.0,3240.0,0],["2025-03-12",3150.0,3150.0,3150.0,3150.0,100],["2025-03-13",3150.0,3230.0,3150.0,3230.0,200],["2025-03-14",3220.0,3220.0,3220.0,3220.0,100],["2025-03-17",3220.0,3220.0,3220.0,3220.0,0],["2025-03-18",3220.0,3220.0,3220.0,3220.0,0],["2025-03-19",3160.0,3200.0,3160.0,3200.0,700],["2025-03-20",3260.0,3260.0,3220.0,3220.0,300],["2025-03-21",3220.0,3220.0,3220.0,3220.0,200],["2025-03-24",3220.0,3220.0,3220.0,3220.0,0],["2025-03-25",3220.0,3220.0,3030.0,3200.0,5200],["2025-03-26",3100.0,3270.0,3050.0,3230.0,19200],["2025-03-27",3290.0,3290.0,3290.0,3290.0,100],["2025-03-28",3070.0,3070.0,3070.0,3070.0,200],["2025-03-31",3180.0,3180.0,3180.0,3180.0,100],["2025-04-01",3180.0,3230.0,3180.0,3230.0,1100],["2025-04-02",3100.0,3100.0,3100.0,3100.0,100],["2025-04-03",3150.0,3310.0,3000.0,3050.0,2600],["2025-04-04",3240.0,3240.0,2900.0,3200.0,6100],["2025-04-08",3420.0,3420.0,3200.0,3200.0,12500],["2025-04-09",3370.0,3380.0,3000.0,3290.0,2800],["2025-04-10",3290.0,3300.0,3290.0,3300.0,6100],["2025-04-11",3200.0,3290.0,3200.0,3290.0,600],["2025-04-14",3070.0,3240.0,3060.0,3060.0,12500],["2025-04-15",3060.0,3260.0,3060.0,3260.0,800],["2025-04-16",3260.0,3260.0,3070.0,3210.0,6200],["2025-04-17",3160.0,3160.0,3160.0,3160.0,300],["2025-04-18",3190.0,3200.0,3190.0,3200.0,1100],["2025-04-21",3170.0,3400.0,3170.0,3400.0,400],["2025-04-22",3170.0,3280.0,3170.0,3170.0,1800],["2025-04-23",3270.0,3270.0,3000.0,3000.0,3200],["2025-04-24",3100.0,3100.0,3010.0,3100.0,4700],["2025-04-25",3100.0,3100.0,3100.0,3100.0,0],["2025-04-28",3000.0,3280.0,3000.0,3190.0,6300],["2025-04-29",3140.0,3140.0,3020.0,3090.0,8400],["2025-05-05",3010.0,3280.0,3010.0,3280.0,1000],["2025-05-06",3100.0,3100.0,3090.0,3090.0,200],["2025-05-07",3080.0,3080.0,3000.0,3000.0,5300],["2025-05-08",3000.0,3140.0,3000.0,3070.0,2900],["2025-05-09",3000.0,3040.0,3000.0,3000.0,2600],["2025-05-12",3060.0,3060.0,3000.0,3010.0,500],["2025-05-13",3040.0,3040.0,3040.0,3040.0,500],["2025-05-14",3040.0,3040.0,3030.0,3030.0,400],["2025-05-15",3000.0,3010.0,3000.0,3010.0,900],["2025-05-16",3000.0,3000.0,2980.0,2980.0,200],["2025-05-19",2970.0,3000.0,2960.0,3000.0,2100],["2025-05-20",3000.0,3080.0,3000.0,3080.0,1700],["2025-05-21",3070.0,3070.0,3060.0,3060.0,500],["2025-05-22",2860.0,2870.0,2860.0,2860.0,11100],["2025-05-23",2870.0,2930.0,2870.0,2930.0,700],["2025-05-26",2980.0,3010.0,2950.0,3000.0,1100],["2025-05-27",2950.0,2960.0,2950.0,2960.0,900],["2025-05-28",3150.0,3150.0,3000.0,3000.0,11100],["2025-05-29",3130.0,3130.0,2960.0,3050.0,800],["2025-05-30",3040.0,3040.0,3040.0,3040.0,100],["2025-06-02",3040.0,3090.0,3040.0,3080.0,7300],["2025-06-03",3070.0,3070.0,3050.0,3050.0,10300],["2025-06-04",3050.0,3080.0,3000.0,3050.0,5300],["2025-06-05",3050.0,3080.0,3000.0,3020.0,12100],["2025-06-06",3020.0,3020.0,3000.0,3000.0,800],["2025-06-09",3000.0,3000.0,2950.0,2950.0,3600],["2025-06-10",2970.0,2970.0,2950.0,2950.0,3000],["2025-06-11",3140.0,3140.0,2980.0,2990.0,4600],["2025-06-12",2890.0,3000.0,2890.0,2970.0,1500],["2025-06-13",3160.0,3160.0,3050.0,3050.0,7300],["2025-06-16",3050.0,3050.0,3050.0,3050.0,300],["2025-06-17",3000.0,3000.0,3000.0,3000.0,1400],["2025-06-18",3190.0,3190.0,3000.0,3000.0,900],["2025-06-19",3190.0,3190.0,2980.0,3000.0,600],["2025-06-20",3110.0,3110.0,2960.0,3100.0,1200],["2025-06-23",2960.0,3080.0,2960.0,3080.0,300],["2025-06-24",3060.0,3060.0,2910.0,2970.0,600],["2025-06-25",3070.0,3070.0,2970.0,3000.0,1100],["2025-06-26",3000.0,3000.0,3000.0,3000.0,300],["2025-06-27",3160.0,3170.0,2840.0,3080.0,1500],["2025-06-30",2910.0,3030.0,2910.0,3010.0,4500],["2025-07-01",3200.0,3200.0,2990.0,2990.0,1100],["2025-07-02",3170.0,3170.0,2990.0,3000.0,500],["2025-07-03",3000.0,3000.0,2830.0,3000.0,5400],["2025-07-04",3150.0,3150.0,3000.0,3000.0,900],["2025-07-07",3000.0,3000.0,2900.0,2990.0,900],["2025-07-08",2990.0,3000.0,2800.0,3000.0,2200],["2025-07-09",3000.0,3210.0,2790.0,3140.0,12800],["2025-07-10",3140.0,3140.0,3000.0,3140.0,7900],["2025-07-11",3140.0,3200.0,3100.0,3200.0,3700],["2025-07-14",3100.0,3100.0,3100.0,3100.0,100],["2025-07-15",3100.0,3150.0,3100.0,3100.0,8100],["2025-07-16",2910.0,3100.0,2910.0,3100.0,400],["2025-07-17",3200.0,3310.0,3100.0,3180.0,16400],["2025-07-18",3180.0,3240.0,3100.0,3100.0,5100],["2025-07-21",3190.0,3190.0,3010.0,3050.0,800],["2025-07-22",3050.0,3180.0,3050.0,3160.0,2000],["2025-07-23",2970.0,3200.0,2970.0,3170.0,25500],["2025-07-24",3170.0,3170.0,3170.0,3170.0,0],["2025-07-25",3170.0,3170.0,3170.0,3170.0,0],["2025-07-28",3020.0,3070.0,3000.0,3050.0,1800],["2025-07-29",3050.0,3050.0,2970.0,3000.0,13900],["2025-07-30",3180.0,3180.0,2960.0,2990.0,5200],["2025-07-31",2990.0,3000.0,2990.0,3000.0,1200],["2025-08-01",3000.0,3000.0,2920.0,3000.0,4000],["2025-08-04",2900.0,3000.0,2900.0,3000.0,200],["2025-08-05",3000.0,3000.0,2950.0,3000.0,700],["2025-08-06",3000.0,3000.0,3000.0,3000.0,5200],["2025-08-07",3000.0,3000.0,3000.0,3000.0,400],["2025-08-08",2950.0,3010.0,2950.0,3010.0,2200],["2025-08-11",3040.0,3060.0,3000.0,3060.0,6200],["2025-08-12",3040.0,3040.0,3000.0,3000.0,2100],["2025-08-13",3000.0,3000.0,2980.0,3000.0,1700],["2025-08-14",3000.0,3000.0,2980.0,3000.0,2600],["2025-08-15",3000.0,3000.0,2980.0,2980.0,3700],["2025-08-18",2930.0,3000.0,2780.0,2980.0,7400],["2025-08-19",2980.0,3000.0,2950.0,3000.0,4200],["2025-08-20",3000.0,3000.0,2850.0,2980.0,7900],["2025-08-21",2860.0,2960.0,2850.0,2950.0,1500],["2025-08-22",2950.0,2950.0,2900.0,2950.0,600],["2025-08-25",2950.0,2950.0,2920.0,2930.0,2700],["2025-08-26",2980.0,2980.0,2960.0,2960.0,9200],["2025-08-27",2960.0,2960.0,2950.0,2950.0,400],["2025-08-28",2950.0,2950.0,2950.0,2950.0,100],["2025-08-29",2950.0,2950.0,2950.0,2950.0,0],["2025-09-03",2900.0,2940.0,2870.0,2940.0,5300],["2025-09-04",2940.0,2940.0,2940.0,2940.0,2000],["2025-09-05",2940.0,2940.0,2900.0,2900.0,200],["2025-09-08",2970.0,2970.0,2800.0,2940.0,18600],["2025-09-09",2900.0,2900.0,2900.0,2900.0,100],["2025-09-10",2800.0,2890.0,2800.0,2890.0,300],["2025-09-11",2800.0,2880.0,2800.0,2880.0,5600],["2025-09-12",2880.0,2890.0,2810.0,2810.0,1900],["2025-09-15",2810.0,2970.0,2810.0,2890.0,1900],["2025-09-16",2890.0,2890.0,2830.0,2890.0,2400],["2025-09-17",2890.0,2890.0,2820.0,2880.0,5800],["2025-09-18",2970.0,2970.0,2880.0,2880.0,1500],["2025-09-19",2880.0,2950.0,2880.0,2880.0,1100],["2025-09-22",2880.0,2880.0,2880.0,2880.0,0],["2025-09-23",2840.0,2850.0,2840.0,2850.0,2200],["2025-09-24",2890.0,2890.0,2850.0,2870.0,1900],["2025-09-25",2880.0,2880.0,2870.0,2870.0,500],["2025-09-26",2870.0,2890.0,2810.0,2890.0,5000],["2025-09-29",2890.0,3000.0,2890.0,3000.0,9400],["2025-09-30",2990.0,2990.0,2990.0,2990.0,400],["2025-10-01",2990.0,3010.0,2990.0,3000.0,7900],["2025-10-02",2850.0,3090.0,2840.0,3080.0,6500],["2025-10-03",3180.0,3180.0,3000.0,3080.0,9900],["2025-10-06",3110.0,3110.0,2870.0,3000.0,5100],["2025-10-07",2900.0,3000.0,2790.0,2990.0,2700],["2025-10-08",2990.0,3040.0,2970.0,3040.0,6400],["2025-10-09",3050.0,3050.0,2970.0,2970.0,200],["2025-10-10",2800.0,2910.0,2770.0,2910.0,5600],["2025-10-13",2910.0,2910.0,2720.0,2840.0,9000],["2025-10-14",2840.0,2980.0,2820.0,2910.0,2600],["2025-10-15",2900.0,2900.0,2900.0,2900.0,100],["2025-10-16",2730.0,2730.0,2730.0,2730.0,500],["2025-10-17",2730.0,2900.0,2730.0,2900.0,5200],["2025-10-20",2900.0,3100.0,2760.0,2980.0,10800],["2025-10-21",2950.0,2950.0,2790.0,2790.0,1800],["2025-10-22",2790.0,2890.0,2730.0,2860.0,900],["2025-10-23",2860.0,2860.0,2660.0,2750.0,3500],["2025-10-24",2820.0,2820.0,2750.0,2820.0,1000],["2025-10-27",2960.0,2960.0,2880.0,2880.0,1900],["2025-10-28",2880.0,2880.0,2880.0,2880.0,0],["2025-10-29",2850.0,2850.0,2850.0,2850.0,100],["2025-10-30",2800.0,2800.0,2700.0,2770.0,9400],["2025-10-31",2770.0,2800.0,2770.0,2800.0,3600],["2025-11-03",2850.0,2850.0,2800.0,2800.0,5000],["2025-11-04",2670.0,2780.0,2670.0,2780.0,400],["2025-11-05",2790.0,2790.0,2780.0,2780.0,300],["2025-11-06",2810.0,2810.0,2780.0,2780.0,300],["2025-11-07",2940.0,2940.0,2780.0,2860.0,1100],["2025-11-10",2920.0,2920.0,2670.0,2860.0,1600],["2025-11-11",2810.0,2850.0,2810.0,2850.0,700],["2025-11-12",2920.0,2920.0,2690.0,2900.0,1200],["2025-11-13",2900.0,2900.0,2900.0,2900.0,0],["2025-11-14",2980.0,2980.0,2980.0,2980.0,100],["2025-11-17",2780.0,2850.0,2780.0,2780.0,5600],["2025-11-18",2780.0,2840.0,2780.0,2820.0,500],["2025-11-19",2890.0,3010.0,2830.0,2940.0,10100],["2025-11-20",3120.0,3120.0,3090.0,3090.0,40600],["2025-11-21",2950.0,2990.0,2880.0,2990.0,4300],["2025-11-24",2980.0,2980.0,2790.0,2980.0,4400],["2025-11-25",2780.0,2970.0,2780.0,2950.0,30400],["2025-11-26",2950.0,3140.0,2950.0,3090.0,900],["2025-11-27",3050.0,3050.0,2880.0,3010.0,15300],["2025-11-28",2800.0,2920.0,2800.0,2900.0,2900],["2025-12-01",2750.0,2890.0,2750.0,2890.0,200],["2025-12-02",2890.0,2890.0,2760.0,2800.0,800],["2025-12-03",2800.0,2890.0,2800.0,2870.0,4300],["2025-12-04",2750.0,2830.0,2750.0,2830.0,600],["2025-12-05",2730.0,2830.0,2730.0,2830.0,7200],["2025-12-08",2980.0,2980.0,2830.0,2830.0,400],["2025-12-09",2980.0,2990.0,2830.0,2940.0,7800],["2025-12-10",2910.0,2920.0,2910.0,2920.0,1400],["2025-12-11",2900.0,2930.0,2740.0,2910.0,7700],["2025-12-12",2880.0,2880.0,2880.0,2880.0,2800],["2025-12-15",2820.0,2850.0,2740.0,2840.0,6700],["2025-12-16",2850.0,2990.0,2850.0,2970.0,3900],["2025-12-17",2780.0,2930.0,2780.0,2930.0,1100],["2025-12-18",2780.0,2910.0,2780.0,2910.0,400],["2025-12-19",2740.0,2900.0,2740.0,2900.0,400],["2025-12-22",2900.0,2900.0,2900.0,2900.0,200],["2025-12-23",2800.0,2800.0,2800.0,2800.0,100],["2025-12-24",2730.0,2790.0,2700.0,2790.0,2800],["2025-12-25",2940.0,2940.0,2940.0,2940.0,100],["2025-12-26",2940.0,2940.0,2940.0,2940.0,0],["2025-12-29",2760.0,2900.0,2760.0,2900.0,900],["2025-12-30",2750.0,2870.0,2750.0,2870.0,2400],["2025-12-31",2710.0,2830.0,2710.0,2830.0,600],["2026-01-05",2830.0,2830.0,2830.0,2830.0,0],["2026-01-06",2830.0,2830.0,2830.0,2830.0,0],["2026-01-07",2820.0,2820.0,2820.0,2820.0,100],["2026-01-08",2750.0,2750.0,2750.0,2750.0,6100],["2026-01-09",2850.0,2850.0,2700.0,2710.0,3400],["2026-01-12",2710.0,2830.0,2710.0,2800.0,400],["2026-01-13",2610.0,2950.0,2610.0,2900.0,6500],["2026-01-14",2890.0,2940.0,2890.0,2900.0,5100],["2026-01-15",2730.0,2730.0,2730.0,2730.0,200],["2026-01-16",2730.0,2790.0,2730.0,2740.0,2000],["2026-01-19",2740.0,2740.0,2700.0,2700.0,300],["2026-01-20",2750.0,2780.0,2700.0,2780.0,1200],["2026-01-21",2840.0,2840.0,2620.0,2770.0,300],["2026-01-22",2960.0,2960.0,2960.0,2960.0,13700],["2026-01-23",3150.0,3150.0,3000.0,3000.0,6100],["2026-01-26",3000.0,3140.0,2810.0,3020.0,2400],["2026-01-27",3020.0,3020.0,3020.0,3020.0,0],["2026-01-28",3000.0,3020.0,2820.0,3020.0,26000],["2026-01-29",3230.0,3230.0,3230.0,3230.0,80900],["2026-01-30",3450.0,3450.0,3400.0,3440.0,38700],["2026-02-02",3440.0,3450.0,3200.0,3340.0,52600],["2026-02-03",3110.0,3560.0,3110.0,3560.0,6600],["2026-02-04",3320.0,3320.0,3320.0,3320.0,4800],["2026-02-05",3090.0,3490.0,3090.0,3490.0,11800],["2026-02-06",3250.0,3250.0,3250.0,3250.0,2900],["2026-02-09",3030.0,3440.0,3030.0,3030.0,20700],["2026-02-10",3200.0,3200.0,3190.0,3200.0,1000],["2026-02-11",2980.0,3300.0,2980.0,2980.0,7000],["2026-02-12",3180.0,3180.0,2790.0,2990.0,5400],["2026-02-13",3100.0,3100.0,2990.0,2990.0,700],["2026-02-23",2980.0,2980.0,2900.0,2900.0,2600],["2026-02-24",3080.0,3090.0,2780.0,3090.0,68900],["2026-02-25",3090.0,3090.0,3090.0,3090.0,100],["2026-02-26",2880.0,3090.0,2880.0,2880.0,25500],["2026-02-27",2900.0,2980.0,2880.0,2970.0,1200],["2026-03-02",2970.0,2970.0,2770.0,2770.0,6900],["2026-03-03",2770.0,2770.0,2580.0,2650.0,82400],["2026-03-04",2660.0,2660.0,2520.0,2520.0,12500],["2026-03-05",2660.0,2690.0,2600.0,2650.0,11100],["2026-03-06",2730.0,2730.0,2660.0,2660.0,10100],["2026-03-09",2510.0,2510.0,2480.0,2490.0,41100],["2026-03-10",2490.0,2650.0,2330.0,2650.0,13500],["2026-03-11",2550.0,2560.0,2550.0,2550.0,2500],["2026-03-12",2550.0,2560.0,2420.0,2560.0,3500],["2026-03-13",2590.0,2590.0,2590.0,2590.0,100],["2026-03-16",2420.0,2540.0,2410.0,2540.0,6300],["2026-03-17",2530.0,2690.0,2520.0,2690.0,3600],["2026-03-18",2620.0,2620.0,2520.0,2520.0,4800],["2026-03-19",2520.0,2590.0,2460.0,2460.0,7000],["2026-03-20",2460.0,2550.0,2460.0,2460.0,4900],["2026-03-23",2460.0,2460.0,2460.0,2460.0,5000],["2026-03-24",2600.0,2630.0,2500.0,2520.0,800],["2026-03-25",2690.0,2690.0,2600.0,2690.0,5800],["2026-03-26",2690.0,2870.0,2560.0,2800.0,5200],["2026-03-27",2700.0,2800.0,2700.0,2790.0,2600],["2026-03-30",2680.0,2690.0,2600.0,2690.0,3900],["2026-03-31",2690.0,2690.0,2560.0,2640.0,3500],["2026-04-01",2740.0,2740.0,2740.0,2740.0,100],["2026-04-02",2720.0,2740.0,2560.0,2730.0,2400],["2026-04-03",2730.0,2730.0,2730.0,2730.0,0],["2026-04-06",2550.0,2710.0,2540.0,2710.0,2200],["2026-04-07",2530.0,2530.0,2530.0,2530.0,400],["2026-04-08",2530.0,2700.0,2530.0,2700.0,16700],["2026-04-09",2690.0,2740.0,2690.0,2730.0,8000],["2026-04-10",2620.0,2730.0,2620.0,2700.0,3300],["2026-04-13",2660.0,2730.0,2650.0,2720.0,3500],["2026-04-14",2650.0,2720.0,2530.0,2700.0,53500],["2026-04-15",2650.0,2650.0,2630.0,2630.0,1200],["2026-04-16",2710.0,2710.0,2710.0,2710.0,100],["2026-04-17",2660.0,2700.0,2550.0,2690.0,2600],["2026-04-20",2530.0,2550.0,2530.0,2550.0,1200],["2026-04-21",2550.0,2590.0,2550.0,2590.0,26900],["2026-04-22",2590.0,2590.0,2590.0,2590.0,500],["2026-04-23",2590.0,2590.0,2590.0,2590.0,0],["2026-04-24",2440.0,2700.0,2440.0,2700.0,1900],["2026-04-28",2600.0,2680.0,2540.0,2600.0,3400],["2026-04-29",2440.0,2580.0,2420.0,2510.0,56900],["2026-05-04",2520.0,2680.0,2450.0,2550.0,8200],["2026-05-05",2400.0,2530.0,2400.0,2430.0,10600],["2026-05-06",2430.0,2500.0,2430.0,2480.0,35300],["2026-05-07",2480.0,2480.0,2480.0,2480.0,5700],["2026-05-08",2590.0,2590.0,2450.0,2450.0,500],["2026-05-11",2420.0,2480.0,2410.0,2470.0,6300],["2026-05-12",2470.0,2600.0,2400.0,2460.0,2900],["2026-05-13",2520.0,2520.0,2400.0,2430.0,800],["2026-05-14",2430.0,2430.0,2430.0,2430.0,700],["2026-05-15",2430.0,2430.0,2340.0,2430.0,8100],["2026-05-18",2580.0,2580.0,2580.0,2580.0,100],["2026-05-19",2490.0,2490.0,2430.0,2430.0,5400],["2026-05-20",2600.0,2600.0,2370.0,2490.0,3800],["2026-05-21",2320.0,2530.0,2320.0,2530.0,15100],["2026-05-22",2360.0,2480.0,2360.0,2480.0,310600],["2026-05-25",2330.0,2330.0,2330.0,2330.0,1900],["2026-05-26",2330.0,2350.0,2300.0,2350.0,6400],["2026-05-27",2350.0,2350.0,2350.0,2350.0,0],["2026-05-28",2350.0,2390.0,2350.0,2370.0,6100],["2026-05-29",2240.0,2420.0,2240.0,2420.0,200],["2026-06-01",2370.0,2400.0,2310.0,2310.0,3100],["2026-06-02",2380.0,2390.0,2310.0,2310.0,1100],["2026-06-03",2240.0,2290.0,2240.0,2290.0,18600],["2026-06-04",2290.0,2380.0,2290.0,2380.0,2900],["2026-06-05",2380.0,2380.0,2380.0,2380.0,0],["2026-06-08",2220.0,2330.0,2220.0,2330.0,2900],["2026-06-09",2330.0,2360.0,2330.0,2360.0,4100],["2026-06-10",2350.0,2350.0,2350.0,2350.0,200],["2026-06-11",2440.0,2440.0,2360.0,2360.0,2500],["2026-06-12",2360.0,2360.0,2360.0,2360.0,0],["2026-06-15",2360.0,2360.0,2360.0,2360.0,1100],["2026-06-16",2420.0,2430.0,2420.0,2430.0,1700],["2026-06-17",2410.0,2560.0,2370.0,2500.0,5500],["2026-06-18",2500.0,2500.0,2500.0,2500.0,0],["2026-06-19",2350.0,2450.0,2350.0,2450.0,5900],["2026-06-22",2300.0,2440.0,2300.0,2440.0,3000],["2026-06-23",2290.0,2290.0,2290.0,2290.0,100],["2026-06-24",2290.0,2290.0,2290.0,2290.0,700],["2026-06-25",2290.0,2400.0,2290.0,2390.0,2500],["2026-06-26",2390.0,2390.0,2300.0,2300.0,5300],["2026-06-29",2300.0,2300.0,2300.0,2300.0,200],["2026-06-30",2230.0,2230.0,2230.0,2230.0,300],["2026-07-01",2230.0,2230.0,2230.0,2230.0,3000],["2026-07-02",2290.0,2290.0,2280.0,2280.0,600],["2026-07-03",2200.0,2200.0,2200.0,2200.0,200],["2026-07-06",2330.0,2330.0,2210.0,2210.0,2500],["2026-07-07",2290.0,2290.0,2290.0,2290.0,100],["2026-07-08",2290.0,2290.0,2200.0,2200.0,900],["2026-07-09",2270.0,2270.0,2270.0,2270.0,100],["2026-07-10",2390.0,2390.0,2390.0,2390.0,200],["2026-07-13",2350.0,2350.0,2230.0,2230.0,5000],["2026-07-14",2100.0,2260.0,2100.0,2260.0,3800],["2026-07-15",2280.0,2280.0,2270.0,2270.0,600],["2026-07-16",2270.0,2270.0,2270.0,2270.0,0],["2026-07-17",2380.0,2380.0,2360.0,2360.0,1500],["2026-07-20",2210.0,2210.0,2200.0,2200.0,11500],["2026-07-21",2330.0,2340.0,2200.0,2290.0,6600],["2026-07-22",2390.0,2390.0,2130.0,2130.0,4100],["2026-07-23",2260.0,2260.0,2100.0,2100.0,5100],["2026-07-24",2110.0,2120.0,2110.0,2120.0,700],["2026-07-27",2120.0,2210.0,2120.0,2210.0,400],["2026-07-28",2200.0,2220.0,2200.0,2220.0,5400],["2026-07-29",2320.0,2320.0,2100.0,2320.0,2400],["2026-07-30",2160.0,2300.0,2160.0,2300.0,200],["2026-07-31",2300.0,2300.0,2300.0,2300.0,0],["2026-08-03",2140.0,2270.0,2140.0,2270.0,4300],["2026-08-04",2120.0,2130.0,2120.0,2120.0,2700],["2026-08-05",2120.0,2120.0,2120.0,2120.0,0],["2026-08-06",2200.0,2200.0,2200.0,2200.0,500],["2026-08-07",2200.0,2200.0,2200.0,2200.0,0],["2026-08-10",2150.0,2150.0,2150.0,2150.0,600],["2026-08-11",2160.0,2170.0,2150.0,2160.0,3300],["2026-08-12",2160.0,2160.0,2160.0,2160.0,0],["2026-08-13",2100.0,2100.0,2100.0,2100.0,400],["2026-08-14",2100.0,2100.0,2100.0,2100.0,600],["2026-08-17",2100.0,2100.0,2100.0,2100.0,300],["2026-08-18",2100.0,2100.0,2100.0,2100.0,400],["2026-08-19",2100.0,2100.0,2100.0,2100.0,200],["2026-08-20",2100.0,2100.0,2100.0,2100.0,0],["2026-08-21",2100.0,2100.0,2100.0,2100.0,500],["2026-08-24",1990.0,2170.0,1990.0,2160.0,1100],["2026-08-25",2160.0,2160.0,2160.0,2160.0,1000],["2026-08-26",2110.0,2260.0,2110.0,2260.0,200],["2026-08-27",2180.0,2180.0,2110.0,2120.0,1700],["2026-08-28",2120.0,2120.0,2120.0,2120.0,0],["2026-09-03",2120.0,2190.0,2120.0,2170.0,1100],["2026-09-04",2170.0,2170.0,2170.0,2170.0,0],["2026-09-07",2170.0,2170.0,2170.0,2170.0,300],["2026-09-08",2170.0,2170.0,2170.0,2170.0,0],["2026-09-09",2100.0,2100.0,2100.0,2100.0,100],["2026-09-10",2100.0,2100.0,2100.0,2100.0,0],["2026-09-11",2230.0,2240.0,2150.0,2150.0,9600],["2026-09-14",2150.0,2150.0,2150.0,2150.0,100],["2026-09-15",2120.0,2120.0,2100.0,2100.0,1700],["2026-09-16",2100.0,2100.0,2100.0,2100.0,0],["2026-09-17",2100.0,2100.0,2100.0,2100.0,0],["2026-09-18",1990.0,2190.0,1990.0,2190.0,400],["2026-09-21",2190.0,2190.0,2190.0,2190.0,0],["2026-09-22",2040.0,2190.0,2040.0,2190.0,1200],["2026-09-23",2180.0,2180.0,2180.0,2180.0,200],["2026-09-24",2180.0,2180.0,2180.0,2180.0,0],["2026-09-25",2180.0,2180.0,2180.0,2180.0,0],["2026-09-28",2180.0,2180.0,2180.0,2180.0,0],["2026-09-29",2180.0,2180.0,2180.0,2180.0,0],["2026-09-30",2140.0,2140.0,2030.0,2030.0,800],["2026-10-01",2030.0,2030.0,2030.0,2030.0,400],["2026-10-02",2030.0,2030.0,2030.0,2030.0,100],["2026-10-05",2030.0,2030.0,2030.0,2030.0,700],["2026-10-06",1950.0,1950.0,1950.0,1950.0,300],["2026-10-07",1950.0,2080.0,1950.0,1960.0,1200],["2026-10-08",1960.0,1960.0,1960.0,1960.0,0],["2026-10-09",2000.0,2070.0,1840.0,2070.0,300],["2026-10-12",2060.0,2060.0,2060.0,2060.0,200]]}